4527 ロート製薬(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,595	1,615	1,588	1,605	391,000	802.50
2013-12-27	1,572	1,593	1,560	1,587	854,000	793.50
2013-12-26	1,539	1,550	1,535	1,542	701,000	771
2013-12-25	1,540	1,543	1,523	1,539	655,000	769.50
2013-12-24	1,583	1,583	1,540	1,543	1,136,000	771.50
2013-12-20	1,588	1,598	1,553	1,598	1,350,000	799
2013-12-19	1,629	1,637	1,593	1,607	581,000	803.50
2013-12-18	1,634	1,643	1,631	1,635	328,000	817.50
2013-12-17	1,634	1,647	1,633	1,636	257,000	818
2013-12-16	1,635	1,646	1,628	1,632	331,000	816
2013-12-13	1,614	1,638	1,602	1,628	519,000	814
2013-12-12	1,642	1,642	1,608	1,614	311,000	807
2013-12-11	1,670	1,677	1,643	1,645	488,000	822.50
2013-12-10	1,660	1,669	1,657	1,666	323,000	833
2013-12-09	1,642	1,671	1,642	1,657	304,000	828.50
2013-12-06	1,615	1,638	1,611	1,631	465,000	815.50
2013-12-05	1,627	1,645	1,627	1,629	308,000	814.50
2013-12-04	1,629	1,639	1,623	1,627	210,000	813.50
2013-12-03	1,629	1,645	1,629	1,641	316,000	820.50
2013-12-02	1,623	1,650	1,623	1,643	343,000	821.50
2013-11-29	1,617	1,632	1,613	1,631	413,000	815.50
2013-11-28	1,599	1,615	1,594	1,615	363,000	807.50
2013-11-27	1,594	1,599	1,581	1,595	349,000	797.50
2013-11-26	1,598	1,600	1,586	1,594	316,000	797
2013-11-25	1,570	1,598	1,570	1,598	366,000	799
2013-11-22	1,568	1,571	1,556	1,567	337,000	783.50
2013-11-21	1,556	1,568	1,545	1,567	351,000	783.50
2013-11-20	1,559	1,565	1,547	1,556	348,000	778
2013-11-19	1,570	1,577	1,551	1,554	274,000	777
2013-11-18	1,560	1,569	1,549	1,562	578,000	781
2013-11-15	1,532	1,563	1,522	1,552	747,000	776
2013-11-14	1,515	1,535	1,510	1,521	301,000	760.50
2013-11-13	1,534	1,554	1,507	1,525	814,000	762.50
2013-11-12	1,452	1,488	1,446	1,475	321,000	737.50
2013-11-11	1,468	1,470	1,445	1,450	275,000	725
2013-11-08	1,450	1,475	1,435	1,461	588,000	730.50
2013-11-07	1,442	1,468	1,433	1,460	919,000	730
2013-11-06	1,390	1,411	1,390	1,402	145,000	701
2013-11-05	1,414	1,422	1,378	1,395	286,000	697.50
2013-11-01	1,420	1,429	1,404	1,406	222,000	703
2013-10-31	1,415	1,432	1,406	1,427	255,000	713.50
2013-10-30	1,412	1,423	1,407	1,420	227,000	710
2013-10-29	1,406	1,425	1,396	1,417	249,000	708.50
2013-10-28	1,398	1,406	1,393	1,405	91,000	702.50
2013-10-25	1,410	1,412	1,390	1,396	131,000	698
2013-10-24	1,395	1,414	1,394	1,410	142,000	705
2013-10-23	1,406	1,414	1,400	1,400	150,000	700
2013-10-22	1,413	1,413	1,400	1,406	125,000	703
2013-10-21	1,403	1,415	1,401	1,414	104,000	707
2013-10-18	1,406	1,406	1,390	1,401	177,000	700.50
2013-10-17	1,395	1,408	1,390	1,406	252,000	703
2013-10-16	1,380	1,399	1,375	1,391	222,000	695.50
2013-10-15	1,383	1,391	1,369	1,371	121,000	685.50
2013-10-11	1,380	1,395	1,376	1,383	221,000	691.50
2013-10-10	1,334	1,366	1,334	1,362	359,000	681
2013-10-09	1,353	1,353	1,317	1,320	471,000	660
2013-10-08	1,361	1,368	1,350	1,352	184,000	676
2013-10-07	1,395	1,404	1,366	1,366	292,000	683
2013-10-04	1,405	1,408	1,394	1,395	377,000	697.50
2013-10-03	1,395	1,413	1,395	1,403	414,000	701.50
2013-10-02	1,384	1,409	1,382	1,403	511,000	701.50
2013-10-01	1,394	1,394	1,380	1,380	192,000	690
2013-09-30	1,387	1,401	1,383	1,385	240,000	692.50
2013-09-27	1,396	1,399	1,385	1,387	208,000	693.50
2013-09-26	1,397	1,407	1,375	1,405	430,000	702.50
2013-09-25	1,400	1,414	1,388	1,406	503,000	703
2013-09-24	1,394	1,399	1,388	1,393	266,000	696.50
2013-09-20	1,396	1,403	1,389	1,393	191,000	696.50
2013-09-19	1,404	1,404	1,383	1,399	400,000	699.50
2013-09-18	1,415	1,416	1,401	1,403	160,000	701.50
2013-09-17	1,410	1,419	1,407	1,409	158,000	704.50
2013-09-13	1,431	1,450	1,393	1,401	496,000	700.50
2013-09-12	1,411	1,417	1,401	1,416	134,000	708
2013-09-11	1,425	1,436	1,397	1,403	240,000	701.50
2013-09-10	1,423	1,435	1,411	1,431	203,000	715.50
2013-09-09	1,419	1,434	1,406	1,423	240,000	711.50
2013-09-06	1,408	1,408	1,382	1,388	217,000	694
2013-09-05	1,408	1,417	1,397	1,408	114,000	704
2013-09-04	1,394	1,421	1,394	1,418	165,000	709
2013-09-03	1,391	1,415	1,391	1,410	218,000	705
2013-09-02	1,374	1,393	1,371	1,390	111,000	695
2013-08-30	1,410	1,410	1,373	1,378	206,000	689
2013-08-29	1,388	1,403	1,374	1,400	259,000	700
2013-08-28	1,362	1,409	1,362	1,398	376,000	699
2013-08-27	1,379	1,397	1,378	1,385	155,000	692.50
2013-08-26	1,385	1,393	1,385	1,387	66,000	693.50
2013-08-23	1,391	1,394	1,378	1,385	172,000	692.50
2013-08-22	1,350	1,384	1,348	1,381	175,000	690.50
2013-08-21	1,387	1,387	1,345	1,367	216,000	683.50
2013-08-20	1,386	1,397	1,386	1,387	115,000	693.50
2013-08-19	1,390	1,403	1,385	1,397	147,000	698.50
2013-08-16	1,392	1,411	1,386	1,403	136,000	701.50
2013-08-15	1,419	1,429	1,403	1,404	151,000	702
2013-08-14	1,415	1,429	1,414	1,429	187,000	714.50
2013-08-13	1,399	1,421	1,381	1,415	269,000	707.50
2013-08-12	1,385	1,395	1,376	1,390	142,000	695
2013-08-09	1,392	1,413	1,377	1,385	494,000	692.50
2013-08-08	1,378	1,392	1,364	1,366	316,000	683
2013-08-07	1,393	1,403	1,372	1,387	260,000	693.50
2013-08-06	1,408	1,408	1,380	1,404	215,000	702
2013-08-05	1,404	1,420	1,402	1,411	175,000	705.50
2013-08-02	1,410	1,431	1,396	1,431	248,000	715.50
2013-08-01	1,366	1,395	1,354	1,393	342,000	696.50
2013-07-31	1,348	1,386	1,348	1,352	328,000	676
2013-07-30	1,357	1,365	1,342	1,348	289,000	674
2013-07-29	1,391	1,391	1,362	1,364	180,000	682
2013-07-26	1,402	1,409	1,391	1,401	200,000	700.50
2013-07-25	1,431	1,431	1,415	1,421	118,000	710.50
2013-07-24	1,427	1,435	1,422	1,429	139,000	714.50
2013-07-23	1,417	1,435	1,415	1,433	189,000	716.50
2013-07-22	1,429	1,433	1,418	1,428	94,000	714
2013-07-19	1,449	1,455	1,422	1,425	223,000	712.50
2013-07-18	1,413	1,444	1,413	1,440	321,000	720
2013-07-17	1,413	1,421	1,402	1,413	174,000	706.50
2013-07-16	1,412	1,420	1,411	1,413	91,000	706.50
2013-07-12	1,408	1,409	1,408	1,409	23,000	704.50
2013-07-11	1,420	1,420	1,414	1,414	5,000	707
2013-07-10	1,427	1,427	1,426	1,426	18,000	713
2013-07-09	1,395	1,397	1,377	1,397	11,000	698.50
2013-07-08	1,387	1,387	1,387	1,387	2,000	693.50
2013-07-05	1,401	1,401	1,401	1,401	4,000	700.50
2013-07-04	1,385	1,385	1,385	1,385	3,000	692.50
2013-07-03	1,404	1,434	1,393	1,394	14,000	697
2013-07-02	1,422	1,422	1,417	1,420	8,000	710
2013-07-01	1,411	1,431	1,383	1,431	16,000	715.50
2013-06-28	1,403	1,403	1,384	1,398	16,000	699
2013-06-27	1,388	1,388	1,341	1,341	5,000	670.50
2013-06-26	1,414	1,418	1,414	1,418	3,000	709
2013-06-25	1,421	1,421	1,418	1,418	6,000	709
2013-06-24	1,444	1,444	1,425	1,437	3,000	718.50
2013-06-21	1,388	1,444	1,388	1,444	8,000	722
2013-06-20	1,424	1,430	1,418	1,418	14,000	709
2013-06-19	1,423	1,446	1,423	1,424	3,000	712
2013-06-18	1,407	1,407	1,407	1,407	2,000	703.50
2013-06-17	1,372	1,372	1,372	1,372	4,000	686
2013-06-14	1,342	1,347	1,340	1,347	177,000	673.50
2013-06-13	1,384	1,384	1,339	1,339	12,000	669.50
2013-06-12	1,423	1,423	1,388	1,414	9,000	707
2013-06-11	1,465	1,465	1,446	1,446	11,000	723
2013-06-10	1,373	1,459	1,373	1,459	6,000	729.50
2013-06-07	1,352	1,399	1,338	1,373	12,000	686.50
2013-06-06	1,433	1,433	1,390	1,401	10,000	700.50
2013-06-05	1,500	1,500	1,485	1,485	3,000	742.50
2013-06-04	1,449	1,494	1,443	1,494	24,000	747
2013-06-03	1,474	1,477	1,448	1,448	20,000	724
2013-05-31	1,506	1,506	1,476	1,476	9,000	738
2013-05-30	1,520	1,557	1,492	1,492	30,000	746
2013-05-29	1,503	1,530	1,503	1,520	18,000	760
2013-05-28	1,450	1,490	1,450	1,490	16,000	745
2013-05-27	1,439	1,488	1,431	1,488	13,000	744
2013-05-24	1,473	1,478	1,429	1,460	35,000	730
2013-05-23	1,504	1,520	1,474	1,474	20,000	737
2013-05-22	1,540	1,540	1,511	1,511	12,000	755.50
2013-05-21	1,529	1,542	1,529	1,541	8,000	770.50
2013-05-20	1,531	1,560	1,522	1,537	18,000	768.50
2013-05-17	1,499	1,522	1,459	1,522	16,000	761
2013-05-16	1,478	1,478	1,430	1,445	18,000	722.50
2013-05-15	1,479	1,479	1,420	1,421	24,000	710.50
2013-05-14	1,445	1,475	1,435	1,473	29,000	736.50
2013-05-13	1,394	1,403	1,394	1,403	6,000	701.50
2013-05-10	1,385	1,413	1,381	1,381	21,000	690.50
2013-05-09	1,400	1,400	1,376	1,376	3,000	688
2013-05-08	1,415	1,415	1,380	1,392	14,000	696
2013-05-07	1,373	1,415	1,373	1,415	6,000	707.50
2013-05-02	1,325	1,376	1,325	1,372	5,000	686
2013-05-01	1,351	1,353	1,345	1,345	7,000	672.50
2013-04-30	1,361	1,382	1,360	1,369	13,000	684.50
2013-04-26	1,401	1,401	1,347	1,347	9,000	673.50
2013-04-25	1,398	1,398	1,398	1,398	12,000	699
2013-04-24	1,375	1,391	1,372	1,391	14,000	695.50
2013-04-23	1,335	1,370	1,335	1,370	8,000	685
2013-04-22	1,356	1,369	1,356	1,365	8,000	682.50
2013-04-19	1,336	1,355	1,336	1,349	11,000	674.50
2013-04-18	1,336	1,340	1,327	1,327	11,000	663.50
2013-04-17	1,309	1,340	1,309	1,340	14,000	670
2013-04-16	1,308	1,308	1,297	1,297	19,000	648.50
2013-04-15	1,312	1,319	1,300	1,319	8,000	659.50
2013-04-12	1,324	1,325	1,308	1,308	20,000	654
2013-04-11	1,326	1,329	1,326	1,327	8,000	663.50
2013-04-10	1,321	1,323	1,321	1,323	14,000	661.50
2013-04-09	1,334	1,334	1,317	1,321	17,000	660.50
2013-04-08	1,339	1,365	1,310	1,321	38,000	660.50
2013-04-05	1,324	1,343	1,324	1,339	27,000	669.50
2013-04-04	1,300	1,312	1,300	1,312	20,000	656
2013-04-03	1,226	1,271	1,226	1,271	13,000	635.50
2013-04-02	1,239	1,263	1,238	1,254	12,000	627
2013-04-01	1,284	1,284	1,240	1,244	13,000	622
2013-03-29	1,308	1,308	1,292	1,292	20,000	646
2013-03-28	1,301	1,305	1,301	1,305	4,000	652.50
2013-03-27	1,316	1,316	1,300	1,301	22,000	650.50
2013-03-26	1,315	1,327	1,315	1,325	28,000	662.50
2013-03-25	1,319	1,319	1,313	1,316	23,000	658
2013-03-22	1,329	1,329	1,319	1,319	19,000	659.50
2013-03-21	1,306	1,320	1,305	1,317	20,000	658.50
2013-03-19	1,301	1,309	1,295	1,306	15,000	653
2013-03-18	1,291	1,303	1,291	1,293	15,000	646.50
2013-03-15	1,315	1,315	1,299	1,299	14,000	649.50
2013-03-14	1,314	1,317	1,305	1,315	13,000	657.50
2013-03-13	1,295	1,305	1,295	1,305	12,000	652.50
2013-03-12	1,314	1,314	1,298	1,298	24,000	649
2013-03-11	1,343	1,343	1,316	1,316	33,000	658
2013-03-08	1,362	1,362	1,340	1,342	224,000	671
2013-03-07	1,351	1,378	1,351	1,360	25,000	680
2013-03-06	1,298	1,330	1,298	1,329	12,000	664.50
2013-03-05	1,282	1,290	1,279	1,285	12,000	642.50
2013-03-04	1,258	1,295	1,250	1,257	37,000	628.50
2013-03-01	1,201	1,240	1,201	1,227	9,000	613.50
2013-02-28	1,195	1,195	1,195	1,195	6,000	597.50
2013-02-27	1,162	1,175	1,161	1,175	12,000	587.50
2013-02-26	1,175	1,181	1,162	1,164	7,000	582
2013-02-25	1,200	1,219	1,190	1,190	12,000	595
2013-02-22	1,163	1,205	1,163	1,205	14,000	602.50
2013-02-21	1,179	1,179	1,162	1,162	10,000	581
2013-02-20	1,169	1,185	1,166	1,170	22,000	585
2013-02-19	1,185	1,185	1,173	1,183	16,000	591.50
2013-02-18	1,178	1,178	1,175	1,175	11,000	587.50
2013-02-15	1,172	1,176	1,172	1,176	8,000	588
2013-02-14	1,174	1,191	1,174	1,191	5,000	595.50
2013-02-13	1,189	1,203	1,189	1,203	3,000	601.50
2013-02-12	1,214	1,219	1,212	1,219	5,000	609.50
2013-02-08	1,131	1,205	1,131	1,205	12,000	602.50
2013-02-07	1,138	1,138	1,138	1,138	12,000	569
2013-02-06	1,134	1,160	1,134	1,154	10,000	577
2013-02-05	1,130	1,132	1,128	1,128	5,000	564
2013-02-04	1,148	1,148	1,130	1,130	4,000	565
2013-02-01	1,142	1,142	1,142	1,142	2,000	571
2013-01-31	1,129	1,139	1,120	1,139	5,000	569.50
2013-01-30	1,128	1,158	1,128	1,142	9,000	571
2013-01-29	1,136	1,136	1,135	1,136	8,000	568
2013-01-28	1,147	1,147	1,147	1,147	9,000	573.50
2013-01-25	1,161	1,162	1,153	1,153	4,000	576.50
2013-01-24	1,121	1,154	1,121	1,154	8,000	577
2013-01-23	1,144	1,146	1,144	1,144	4,000	572
2013-01-22	1,131	1,136	1,131	1,136	6,000	568
2013-01-21	1,138	1,138	1,135	1,135	4,000	567.50
2013-01-18	1,133	1,135	1,133	1,135	6,000	567.50
2013-01-17	1,131	1,131	1,131	1,131	7,000	565.50
2013-01-16	1,114	1,114	1,114	1,114	3,000	557
2013-01-15	1,118	1,118	1,118	1,118	3,000	559
2013-01-11	1,110	1,110	1,110	1,110	4,000	555
2013-01-10	1,072	1,110	1,072	1,109	10,000	554.50
2013-01-09	1,083	1,096	1,079	1,094	13,000	547
2013-01-08	1,068	1,068	1,068	1,068	4,000	534
2013-01-07	1,007	1,025	1,007	1,025	11,000	512.50
2013-01-04	1,013	1,013	996	996	36,000	498

分割・併合履歴： [2022-12-29]1株→2株 [2005-09-27]1株→2株