4527 ロート製薬(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,518	1,527	1,504	1,505	309,900	752.50
2014-12-29	1,538	1,539	1,501	1,517	277,000	758.50
2014-12-26	1,531	1,545	1,523	1,537	189,900	768.50
2014-12-25	1,530	1,530	1,513	1,518	269,000	759
2014-12-24	1,550	1,550	1,525	1,541	285,700	770.50
2014-12-22	1,552	1,552	1,528	1,534	235,400	767
2014-12-19	1,560	1,574	1,547	1,553	505,200	776.50
2014-12-18	1,513	1,542	1,513	1,529	527,300	764.50
2014-12-17	1,475	1,498	1,470	1,491	609,000	745.50
2014-12-16	1,489	1,502	1,480	1,481	619,700	740.50
2014-12-15	1,490	1,512	1,484	1,500	287,200	750
2014-12-12	1,480	1,510	1,480	1,490	803,300	745
2014-12-11	1,485	1,503	1,480	1,489	737,100	744.50
2014-12-10	1,500	1,506	1,494	1,496	447,400	748
2014-12-09	1,501	1,517	1,500	1,514	395,000	757
2014-12-08	1,541	1,541	1,509	1,509	664,600	754.50
2014-12-05	1,533	1,549	1,522	1,542	394,500	771
2014-12-04	1,570	1,570	1,500	1,534	637,000	767
2014-12-03	1,585	1,585	1,565	1,570	322,300	785
2014-12-02	1,570	1,583	1,562	1,579	519,900	789.50
2014-12-01	1,548	1,586	1,540	1,576	639,700	788
2014-11-28	1,525	1,547	1,521	1,545	370,400	772.50
2014-11-27	1,535	1,545	1,516	1,534	357,600	767
2014-11-26	1,539	1,552	1,536	1,540	374,400	770
2014-11-25	1,549	1,556	1,536	1,536	440,800	768
2014-11-21	1,560	1,573	1,528	1,545	527,500	772.50
2014-11-20	1,522	1,556	1,510	1,551	714,500	775.50
2014-11-19	1,510	1,528	1,510	1,517	406,400	758.50
2014-11-18	1,488	1,512	1,487	1,507	845,500	753.50
2014-11-17	1,550	1,555	1,470	1,476	1,468,300	738
2014-11-14	1,561	1,571	1,542	1,558	821,900	779
2014-11-13	1,561	1,587	1,554	1,560	774,700	780
2014-11-12	1,573	1,577	1,533	1,552	1,126,200	776
2014-11-11	1,553	1,584	1,548	1,581	483,400	790.50
2014-11-10	1,565	1,567	1,548	1,553	262,100	776.50
2014-11-07	1,555	1,573	1,550	1,568	244,000	784
2014-11-06	1,573	1,580	1,542	1,553	414,700	776.50
2014-11-05	1,577	1,593	1,567	1,573	828,400	786.50
2014-11-04	1,619	1,624	1,582	1,593	738,900	796.50
2014-10-31	1,548	1,598	1,541	1,587	708,800	793.50
2014-10-30	1,549	1,549	1,532	1,540	660,200	770
2014-10-29	1,538	1,550	1,521	1,550	497,500	775
2014-10-28	1,550	1,557	1,531	1,533	365,100	766.50
2014-10-27	1,547	1,553	1,538	1,548	300,000	774
2014-10-24	1,522	1,545	1,513	1,542	344,200	771
2014-10-23	1,521	1,524	1,496	1,511	604,800	755.50
2014-10-22	1,487	1,525	1,477	1,520	692,200	760
2014-10-21	1,490	1,507	1,460	1,462	509,900	731
2014-10-20	1,475	1,494	1,464	1,483	834,700	741.50
2014-10-17	1,487	1,492	1,445	1,445	728,500	722.50
2014-10-16	1,488	1,510	1,472	1,488	746,800	744
2014-10-15	1,512	1,515	1,479	1,494	676,700	747
2014-10-14	1,530	1,532	1,503	1,509	969,300	754.50
2014-10-10	1,489	1,547	1,489	1,547	2,158,200	773.50
2014-10-09	1,488	1,489	1,474	1,484	671,600	742
2014-10-08	1,461	1,488	1,442	1,475	1,340,400	737.50
2014-10-07	1,485	1,490	1,475	1,484	825,800	742
2014-10-06	1,493	1,494	1,472	1,480	794,600	740
2014-10-03	1,458	1,486	1,448	1,484	1,197,900	742
2014-10-02	1,470	1,475	1,448	1,456	1,216,900	728
2014-10-01	1,474	1,492	1,461	1,476	1,109,800	738
2014-09-30	1,466	1,476	1,453	1,471	846,200	735.50
2014-09-29	1,468	1,472	1,444	1,466	632,800	733
2014-09-26	1,434	1,490	1,431	1,474	1,262,600	737
2014-09-25	1,440	1,442	1,420	1,441	900,000	720.50
2014-09-24	1,399	1,434	1,395	1,425	2,158,500	712.50
2014-09-22	1,400	1,402	1,382	1,399	2,147,400	699.50
2014-09-19	1,379	1,392	1,368	1,380	2,327,800	690
2014-09-18	1,350	1,370	1,341	1,341	3,212,200	670.50
2014-09-17	1,383	1,392	1,375	1,376	425,100	688
2014-09-16	1,388	1,388	1,379	1,381	426,300	690.50
2014-09-12	1,385	1,393	1,378	1,387	617,500	693.50
2014-09-11	1,395	1,397	1,383	1,385	731,700	692.50
2014-09-10	1,386	1,400	1,383	1,386	792,500	693
2014-09-09	1,400	1,401	1,389	1,392	610,500	696
2014-09-08	1,399	1,404	1,393	1,400	534,800	700
2014-09-05	1,401	1,407	1,392	1,394	905,600	697
2014-09-04	1,420	1,420	1,396	1,399	949,900	699.50
2014-09-03	1,452	1,453	1,429	1,432	609,600	716
2014-09-02	1,450	1,455	1,432	1,445	596,000	722.50
2014-09-01	1,460	1,464	1,443	1,452	468,300	726
2014-08-29	1,476	1,480	1,464	1,473	297,400	736.50
2014-08-28	1,465	1,478	1,462	1,476	196,000	738
2014-08-27	1,470	1,485	1,465	1,479	267,900	739.50
2014-08-26	1,476	1,478	1,460	1,470	355,400	735
2014-08-25	1,477	1,479	1,468	1,472	218,900	736
2014-08-22	1,476	1,476	1,465	1,468	316,900	734
2014-08-21	1,497	1,497	1,462	1,472	501,400	736
2014-08-20	1,479	1,522	1,474	1,488	1,023,800	744
2014-08-19	1,443	1,454	1,441	1,449	438,400	724.50
2014-08-18	1,432	1,438	1,427	1,430	322,700	715
2014-08-15	1,431	1,433	1,425	1,429	238,500	714.50
2014-08-14	1,429	1,433	1,422	1,430	307,000	715
2014-08-13	1,429	1,432	1,419	1,428	358,100	714
2014-08-12	1,420	1,427	1,412	1,425	519,900	712.50
2014-08-11	1,455	1,458	1,409	1,420	1,274,600	710
2014-08-08	1,397	1,473	1,348	1,446	2,864,300	723
2014-08-07	1,635	1,647	1,625	1,647	321,400	823.50
2014-08-06	1,637	1,647	1,633	1,635	363,200	817.50
2014-08-05	1,643	1,644	1,630	1,633	254,800	816.50
2014-08-04	1,605	1,650	1,601	1,641	489,000	820.50
2014-08-01	1,587	1,603	1,577	1,596	288,900	798
2014-07-31	1,606	1,612	1,593	1,598	241,800	799
2014-07-30	1,615	1,615	1,604	1,607	257,800	803.50
2014-07-29	1,600	1,617	1,598	1,614	257,600	807
2014-07-28	1,587	1,602	1,585	1,598	254,800	799
2014-07-25	1,570	1,591	1,570	1,587	329,100	793.50
2014-07-24	1,557	1,568	1,553	1,565	221,100	782.50
2014-07-23	1,553	1,556	1,545	1,551	196,800	775.50
2014-07-22	1,549	1,561	1,545	1,556	313,900	778
2014-07-18	1,539	1,547	1,528	1,541	279,800	770.50
2014-07-17	1,550	1,552	1,540	1,543	524,900	771.50
2014-07-16	1,552	1,570	1,552	1,563	250,000	781.50
2014-07-15	1,560	1,566	1,554	1,565	196,100	782.50
2014-07-14	1,544	1,562	1,542	1,558	152,200	779
2014-07-11	1,539	1,552	1,537	1,547	195,400	773.50
2014-07-10	1,555	1,558	1,542	1,543	255,400	771.50
2014-07-09	1,560	1,569	1,543	1,563	257,900	781.50
2014-07-08	1,561	1,574	1,549	1,565	452,900	782.50
2014-07-07	1,563	1,567	1,546	1,550	496,400	775
2014-07-04	1,575	1,575	1,551	1,563	527,400	781.50
2014-07-03	1,575	1,581	1,553	1,560	546,100	780
2014-07-02	1,583	1,590	1,573	1,579	382,300	789.50
2014-07-01	1,575	1,590	1,566	1,583	344,700	791.50
2014-06-30	1,565	1,578	1,562	1,575	424,600	787.50
2014-06-27	1,618	1,618	1,560	1,565	641,000	782.50
2014-06-26	1,617	1,638	1,617	1,623	349,300	811.50
2014-06-25	1,617	1,627	1,612	1,617	202,900	808.50
2014-06-24	1,597	1,625	1,597	1,618	304,400	809
2014-06-23	1,606	1,611	1,601	1,604	525,100	802
2014-06-20	1,613	1,620	1,587	1,592	791,400	796
2014-06-19	1,599	1,623	1,594	1,621	360,500	810.50
2014-06-18	1,598	1,608	1,588	1,599	338,700	799.50
2014-06-17	1,600	1,609	1,587	1,592	611,300	796
2014-06-16	1,616	1,620	1,596	1,606	416,500	803
2014-06-13	1,597	1,616	1,580	1,612	557,300	806
2014-06-12	1,590	1,604	1,563	1,574	653,300	787
2014-06-11	1,593	1,593	1,557	1,574	594,500	787
2014-06-10	1,606	1,607	1,570	1,572	401,400	786
2014-06-09	1,608	1,608	1,594	1,599	364,400	799.50
2014-06-06	1,603	1,610	1,580	1,584	450,200	792
2014-06-05	1,600	1,611	1,591	1,603	876,900	801.50
2014-06-04	1,597	1,617	1,569	1,588	808,300	794
2014-06-03	1,609	1,618	1,600	1,605	1,079,100	802.50
2014-06-02	1,585	1,614	1,578	1,599	878,200	799.50
2014-05-30	1,562	1,585	1,556	1,561	768,700	780.50
2014-05-29	1,548	1,560	1,540	1,554	335,100	777
2014-05-28	1,582	1,582	1,547	1,551	401,700	775.50
2014-05-27	1,546	1,565	1,540	1,542	341,900	771
2014-05-26	1,525	1,550	1,508	1,546	675,900	773
2014-05-23	1,501	1,520	1,498	1,515	448,300	757.50
2014-05-22	1,500	1,504	1,488	1,501	380,700	750.50
2014-05-21	1,480	1,519	1,475	1,500	521,200	750
2014-05-20	1,474	1,508	1,471	1,490	917,800	745
2014-05-19	1,540	1,541	1,479	1,480	1,080,000	740
2014-05-16	1,584	1,614	1,540	1,544	1,199,100	772
2014-05-15	1,628	1,629	1,546	1,584	2,217,300	792
2014-05-14	1,711	1,728	1,699	1,708	435,500	854
2014-05-13	1,715	1,739	1,698	1,720	564,000	860
2014-05-12	1,771	1,778	1,754	1,755	307,000	877.50
2014-05-09	1,750	1,783	1,750	1,768	456,700	884
2014-05-08	1,792	1,794	1,765	1,768	422,700	884
2014-05-07	1,800	1,808	1,787	1,792	645,600	896
2014-05-02	1,811	1,829	1,811	1,825	371,100	912.50
2014-05-01	1,800	1,827	1,799	1,820	268,900	910
2014-04-30	1,804	1,811	1,783	1,803	340,700	901.50
2014-04-28	1,800	1,804	1,781	1,791	260,000	895.50
2014-04-25	1,775	1,800	1,759	1,797	512,500	898.50
2014-04-24	1,780	1,808	1,777	1,784	442,700	892
2014-04-23	1,771	1,788	1,752	1,787	509,100	893.50
2014-04-22	1,760	1,769	1,740	1,744	426,700	872
2014-04-21	1,790	1,804	1,773	1,777	316,300	888.50
2014-04-18	1,781	1,787	1,760	1,785	276,000	892.50
2014-04-17	1,779	1,789	1,766	1,774	448,500	887
2014-04-16	1,756	1,756	1,735	1,749	359,500	874.50
2014-04-15	1,732	1,750	1,731	1,747	318,200	873.50
2014-04-14	1,725	1,748	1,716	1,722	298,900	861
2014-04-11	1,707	1,735	1,688	1,729	504,500	864.50
2014-04-10	1,741	1,750	1,725	1,728	333,400	864
2014-04-09	1,700	1,728	1,681	1,718	507,600	859
2014-04-08	1,748	1,751	1,721	1,729	416,400	864.50
2014-04-07	1,760	1,775	1,756	1,762	323,700	881
2014-04-04	1,781	1,788	1,768	1,780	339,900	890
2014-04-03	1,800	1,810	1,791	1,801	469,000	900.50
2014-04-02	1,838	1,838	1,798	1,804	609,500	902
2014-04-01	1,829	1,834	1,805	1,833	473,300	916.50
2014-03-31	1,856	1,872	1,800	1,822	489,500	911
2014-03-28	1,806	1,846	1,785	1,846	657,300	923
2014-03-27	1,785	1,813	1,773	1,807	618,400	903.50
2014-03-26	1,818	1,820	1,780	1,786	826,000	893
2014-03-25	1,781	1,834	1,781	1,808	964,400	904
2014-03-24	1,696	1,754	1,694	1,730	767,000	865
2014-03-20	1,688	1,716	1,666	1,696	560,700	848
2014-03-19	1,662	1,694	1,647	1,666	428,400	833
2014-03-18	1,661	1,669	1,640	1,659	430,600	829.50
2014-03-17	1,648	1,649	1,617	1,621	310,300	810.50
2014-03-14	1,681	1,695	1,646	1,648	675,500	824
2014-03-13	1,696	1,741	1,696	1,721	403,400	860.50
2014-03-12	1,719	1,731	1,695	1,697	239,600	848.50
2014-03-11	1,729	1,748	1,707	1,731	261,600	865.50
2014-03-10	1,729	1,731	1,708	1,711	187,500	855.50
2014-03-07	1,729	1,732	1,711	1,729	333,700	864.50
2014-03-06	1,711	1,711	1,691	1,707	188,100	853.50
2014-03-05	1,705	1,710	1,689	1,703	309,300	851.50
2014-03-04	1,680	1,690	1,665	1,683	478,900	841.50
2014-03-03	1,704	1,724	1,682	1,697	261,800	848.50
2014-02-28	1,720	1,724	1,689	1,713	198,000	856.50
2014-02-27	1,710	1,732	1,695	1,716	239,400	858
2014-02-26	1,719	1,735	1,700	1,721	269,300	860.50
2014-02-25	1,728	1,728	1,700	1,722	190,200	861
2014-02-24	1,720	1,739	1,696	1,719	356,900	859.50
2014-02-21	1,679	1,720	1,674	1,718	348,800	859
2014-02-20	1,689	1,689	1,647	1,660	342,600	830
2014-02-19	1,699	1,705	1,670	1,679	317,600	839.50
2014-02-18	1,652	1,721	1,652	1,711	646,700	855.50
2014-02-17	1,655	1,692	1,605	1,661	350,100	830.50
2014-02-14	1,647	1,684	1,630	1,643	422,300	821.50
2014-02-13	1,670	1,673	1,636	1,642	406,400	821
2014-02-12	1,642	1,670	1,638	1,660	551,900	830
2014-02-10	1,643	1,658	1,613	1,629	618,400	814.50
2014-02-07	1,601	1,606	1,561	1,580	557,600	790
2014-02-06	1,597	1,622	1,587	1,591	316,900	795.50
2014-02-05	1,606	1,608	1,572	1,597	414,400	798.50
2014-02-04	1,620	1,689	1,606	1,607	729,500	803.50
2014-02-03	1,632	1,654	1,616	1,635	233,700	817.50
2014-01-31	1,645	1,666	1,632	1,647	357,400	823.50
2014-01-30	1,650	1,661	1,627	1,643	368,400	821.50
2014-01-29	1,671	1,678	1,662	1,674	225,300	837
2014-01-28	1,664	1,682	1,652	1,653	489,300	826.50
2014-01-27	1,649	1,690	1,640	1,664	583,400	832
2014-01-24	1,697	1,704	1,679	1,687	393,400	843.50
2014-01-23	1,730	1,743	1,708	1,709	395,000	854.50
2014-01-22	1,722	1,733	1,706	1,729	316,300	864.50
2014-01-21	1,746	1,772	1,721	1,722	302,800	861
2014-01-20	1,755	1,755	1,705	1,720	318,300	860
2014-01-17	1,700	1,738	1,693	1,738	425,400	869
2014-01-16	1,705	1,719	1,692	1,707	347,400	853.50
2014-01-15	1,689	1,704	1,676	1,699	280,500	849.50
2014-01-14	1,707	1,707	1,665	1,669	447,000	834.50
2014-01-10	1,658	1,720	1,650	1,719	719,600	859.50
2014-01-09	1,665	1,666	1,636	1,650	253,800	825
2014-01-08	1,632	1,652	1,631	1,651	322,900	825.50
2014-01-07	1,668	1,668	1,626	1,637	571,000	818.50
2014-01-06	1,619	1,671	1,616	1,656	1,113,200	828

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