4527 ロート製薬(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,444	2,474	2,407	2,422	424,900	1,211
2015-12-29	2,370	2,439	2,359	2,426	531,300	1,213
2015-12-28	2,331	2,398	2,311	2,393	637,500	1,196.50
2015-12-25	2,334	2,372	2,326	2,332	321,800	1,166
2015-12-24	2,385	2,385	2,301	2,313	363,300	1,156.50
2015-12-22	2,340	2,404	2,339	2,381	511,300	1,190.50
2015-12-21	2,347	2,359	2,302	2,347	431,100	1,173.50
2015-12-18	2,374	2,433	2,349	2,355	465,600	1,177.50
2015-12-17	2,381	2,398	2,357	2,373	514,200	1,186.50
2015-12-16	2,345	2,360	2,296	2,334	590,900	1,167
2015-12-15	2,319	2,351	2,293	2,298	202,800	1,149
2015-12-14	2,272	2,324	2,268	2,319	258,200	1,159.50
2015-12-11	2,300	2,360	2,300	2,329	516,300	1,164.50
2015-12-10	2,289	2,339	2,289	2,322	412,700	1,161
2015-12-09	2,340	2,367	2,306	2,312	448,700	1,156
2015-12-08	2,375	2,391	2,345	2,360	320,600	1,180
2015-12-07	2,375	2,410	2,366	2,376	438,400	1,188
2015-12-04	2,365	2,387	2,355	2,361	344,600	1,180.50
2015-12-03	2,409	2,417	2,391	2,408	332,600	1,204
2015-12-02	2,410	2,429	2,391	2,405	401,600	1,202.50
2015-12-01	2,374	2,410	2,355	2,402	396,700	1,201
2015-11-30	2,418	2,429	2,372	2,373	648,500	1,186.50
2015-11-27	2,429	2,440	2,392	2,402	358,100	1,201
2015-11-26	2,422	2,436	2,412	2,417	402,900	1,208.50
2015-11-25	2,403	2,410	2,369	2,403	560,100	1,201.50
2015-11-24	2,367	2,424	2,367	2,423	856,500	1,211.50
2015-11-20	2,306	2,357	2,291	2,350	616,700	1,175
2015-11-19	2,312	2,341	2,294	2,309	485,600	1,154.50
2015-11-18	2,280	2,316	2,272	2,304	507,100	1,152
2015-11-17	2,250	2,298	2,201	2,272	904,400	1,136
2015-11-16	2,210	2,240	2,190	2,236	617,300	1,118
2015-11-13	2,198	2,208	2,154	2,205	594,000	1,102.50
2015-11-12	2,115	2,197	2,115	2,187	830,500	1,093.50
2015-11-11	2,127	2,186	2,121	2,179	509,800	1,089.50
2015-11-10	2,098	2,122	2,072	2,120	396,900	1,060
2015-11-09	2,096	2,116	2,091	2,109	526,800	1,054.50
2015-11-06	2,067	2,083	2,045	2,076	465,000	1,038
2015-11-05	2,095	2,112	2,057	2,073	822,300	1,036.50
2015-11-04	2,003	2,019	1,982	1,995	431,900	997.50
2015-11-02	1,988	2,001	1,967	1,978	299,000	989
2015-10-30	1,987	2,013	1,978	2,004	434,700	1,002
2015-10-29	1,958	2,001	1,947	1,987	1,018,100	993.50
2015-10-28	1,949	1,966	1,926	1,935	341,800	967.50
2015-10-27	1,950	1,962	1,923	1,923	289,800	961.50
2015-10-26	1,930	1,950	1,924	1,941	458,700	970.50
2015-10-23	1,913	1,925	1,885	1,899	410,100	949.50
2015-10-22	1,891	1,907	1,873	1,875	304,900	937.50
2015-10-21	1,902	1,910	1,868	1,906	428,500	953
2015-10-20	1,937	1,946	1,895	1,909	338,300	954.50
2015-10-19	1,893	1,946	1,883	1,926	449,400	963
2015-10-16	1,930	1,930	1,891	1,900	408,800	950
2015-10-15	1,881	1,925	1,878	1,913	368,900	956.50
2015-10-14	1,899	1,901	1,871	1,881	434,700	940.50
2015-10-13	1,894	1,917	1,877	1,901	402,800	950.50
2015-10-09	1,860	1,898	1,840	1,894	575,700	947
2015-10-08	1,884	1,884	1,839	1,846	593,900	923
2015-10-07	1,901	1,905	1,853	1,877	490,600	938.50
2015-10-06	1,945	1,950	1,898	1,911	445,900	955.50
2015-10-05	1,879	1,912	1,871	1,911	326,700	955.50
2015-10-02	1,855	1,872	1,838	1,850	415,800	925
2015-10-01	1,873	1,873	1,820	1,864	479,800	932
2015-09-30	1,827	1,868	1,819	1,833	515,000	916.50
2015-09-29	1,851	1,851	1,802	1,811	618,600	905.50
2015-09-28	1,884	1,914	1,857	1,874	633,500	937
2015-09-25	1,900	1,927	1,846	1,879	1,451,800	939.50
2015-09-24	1,766	1,832	1,754	1,770	895,200	885
2015-09-18	1,769	1,800	1,753	1,773	718,000	886.50
2015-09-17	1,773	1,780	1,735	1,769	504,800	884.50
2015-09-16	1,793	1,808	1,751	1,766	615,300	883
2015-09-15	1,793	1,808	1,770	1,784	412,500	892
2015-09-14	1,831	1,838	1,793	1,793	549,700	896.50
2015-09-11	1,769	1,842	1,765	1,829	751,200	914.50
2015-09-10	1,803	1,820	1,766	1,787	856,600	893.50
2015-09-09	1,828	1,856	1,796	1,856	569,900	928
2015-09-08	1,852	1,859	1,760	1,764	661,200	882
2015-09-07	1,869	1,893	1,840	1,860	628,500	930
2015-09-04	1,922	1,927	1,860	1,877	552,800	938.50
2015-09-03	1,937	1,975	1,918	1,924	553,400	962
2015-09-02	1,900	1,964	1,887	1,912	1,187,400	956
2015-09-01	2,081	2,081	2,001	2,003	349,600	1,001.50
2015-08-31	2,090	2,100	2,041	2,097	455,900	1,048.50
2015-08-28	2,102	2,109	2,051	2,090	456,400	1,045
2015-08-27	2,050	2,091	2,047	2,061	403,900	1,030.50
2015-08-26	1,992	2,046	1,988	2,019	505,400	1,009.50
2015-08-25	1,938	2,079	1,931	1,983	682,400	991.50
2015-08-24	2,076	2,127	2,028	2,029	592,900	1,014.50
2015-08-21	2,136	2,157	2,112	2,130	545,400	1,065
2015-08-20	2,190	2,240	2,188	2,194	403,000	1,097
2015-08-19	2,225	2,251	2,193	2,199	491,100	1,099.50
2015-08-18	2,284	2,305	2,236	2,247	438,000	1,123.50
2015-08-17	2,245	2,284	2,242	2,265	420,800	1,132.50
2015-08-14	2,206	2,270	2,203	2,233	387,800	1,116.50
2015-08-13	2,160	2,202	2,160	2,196	521,000	1,098
2015-08-12	2,263	2,270	2,160	2,176	799,400	1,088
2015-08-11	2,300	2,314	2,241	2,275	543,300	1,137.50
2015-08-10	2,220	2,293	2,220	2,286	1,106,100	1,143
2015-08-07	2,237	2,237	2,158	2,185	997,700	1,092.50
2015-08-06	2,311	2,358	2,291	2,300	560,600	1,150
2015-08-05	2,314	2,325	2,255	2,310	526,900	1,155
2015-08-04	2,263	2,335	2,263	2,298	712,500	1,149
2015-08-03	2,209	2,254	2,185	2,250	685,200	1,125
2015-07-31	2,190	2,213	2,159	2,200	562,400	1,100
2015-07-30	2,239	2,242	2,167	2,173	624,700	1,086.50
2015-07-29	2,180	2,221	2,160	2,216	624,500	1,108
2015-07-28	2,133	2,197	2,131	2,179	561,400	1,089.50
2015-07-27	2,168	2,188	2,136	2,140	951,600	1,070
2015-07-24	2,200	2,235	2,166	2,171	1,145,200	1,085.50
2015-07-23	2,180	2,212	2,172	2,200	914,300	1,100
2015-07-22	2,177	2,191	2,151	2,180	977,700	1,090
2015-07-21	2,132	2,208	2,132	2,183	534,200	1,091.50
2015-07-17	2,142	2,158	2,109	2,116	490,900	1,058
2015-07-16	2,098	2,160	2,098	2,142	680,600	1,071
2015-07-15	2,059	2,115	2,057	2,095	625,700	1,047.50
2015-07-14	2,048	2,064	2,032	2,043	394,700	1,021.50
2015-07-13	2,001	2,030	1,977	2,027	333,200	1,013.50
2015-07-10	1,966	2,047	1,966	1,987	663,400	993.50
2015-07-09	1,913	1,959	1,900	1,950	681,800	975
2015-07-08	2,048	2,048	1,970	1,972	1,045,800	986
2015-07-07	2,058	2,063	2,032	2,051	356,100	1,025.50
2015-07-06	2,011	2,060	2,009	2,028	437,100	1,014
2015-07-03	2,068	2,070	2,036	2,041	377,700	1,020.50
2015-07-02	2,024	2,075	2,009	2,066	539,600	1,033
2015-07-01	2,012	2,021	1,997	2,018	456,200	1,009
2015-06-30	2,009	2,042	2,000	2,022	625,900	1,011
2015-06-29	1,967	2,039	1,962	2,015	859,000	1,007.50
2015-06-26	2,013	2,024	1,998	2,007	397,500	1,003.50
2015-06-25	2,009	2,028	1,998	2,014	500,200	1,007
2015-06-24	2,013	2,083	2,013	2,029	896,400	1,014.50
2015-06-23	2,014	2,032	1,989	2,006	1,061,400	1,003
2015-06-22	1,962	2,014	1,960	2,010	719,800	1,005
2015-06-19	1,934	1,964	1,909	1,963	1,102,500	981.50
2015-06-18	1,849	1,948	1,845	1,934	1,592,500	967
2015-06-17	1,840	1,872	1,840	1,857	1,313,800	928.50
2015-06-16	1,840	1,856	1,833	1,838	844,800	919
2015-06-15	1,837	1,853	1,825	1,833	1,036,500	916.50
2015-06-12	1,830	1,846	1,818	1,825	1,216,900	912.50
2015-06-11	1,828	1,843	1,810	1,826	796,400	913
2015-06-10	1,808	1,816	1,777	1,801	1,485,900	900.50
2015-06-09	1,808	1,835	1,803	1,808	1,113,000	904
2015-06-08	1,867	1,883	1,803	1,809	833,500	904.50
2015-06-05	1,796	1,820	1,793	1,810	897,000	905
2015-06-04	1,789	1,794	1,767	1,791	470,000	895.50
2015-06-03	1,795	1,815	1,771	1,790	745,600	895
2015-06-02	1,790	1,809	1,785	1,798	827,200	899
2015-06-01	1,761	1,784	1,750	1,779	697,200	889.50
2015-05-29	1,767	1,772	1,748	1,757	887,700	878.50
2015-05-28	1,780	1,780	1,748	1,766	529,400	883
2015-05-27	1,780	1,795	1,769	1,778	662,500	889
2015-05-26	1,780	1,791	1,768	1,774	407,700	887
2015-05-25	1,785	1,798	1,774	1,794	361,900	897
2015-05-22	1,779	1,798	1,754	1,776	625,200	888
2015-05-21	1,778	1,790	1,755	1,763	588,800	881.50
2015-05-20	1,750	1,780	1,740	1,772	815,500	886
2015-05-19	1,673	1,760	1,673	1,730	1,180,500	865
2015-05-18	1,670	1,713	1,668	1,713	993,700	856.50
2015-05-15	1,650	1,681	1,617	1,663	2,100,500	831.50
2015-05-14	1,784	1,795	1,764	1,779	478,500	889.50
2015-05-13	1,764	1,784	1,753	1,784	505,400	892
2015-05-12	1,758	1,769	1,739	1,761	386,800	880.50
2015-05-11	1,743	1,776	1,743	1,770	592,800	885
2015-05-08	1,726	1,739	1,714	1,725	458,300	862.50
2015-05-07	1,702	1,742	1,694	1,728	625,800	864
2015-05-01	1,717	1,727	1,702	1,716	352,400	858
2015-04-30	1,712	1,741	1,708	1,724	466,500	862
2015-04-28	1,739	1,743	1,718	1,726	253,700	863
2015-04-27	1,725	1,742	1,711	1,738	386,600	869
2015-04-24	1,740	1,740	1,701	1,724	528,900	862
2015-04-23	1,747	1,747	1,723	1,729	406,600	864.50
2015-04-22	1,759	1,759	1,731	1,747	458,600	873.50
2015-04-21	1,728	1,746	1,719	1,739	677,100	869.50
2015-04-20	1,730	1,740	1,710	1,715	326,500	857.50
2015-04-17	1,726	1,741	1,714	1,723	397,600	861.50
2015-04-16	1,730	1,737	1,708	1,735	839,700	867.50
2015-04-15	1,730	1,733	1,714	1,719	591,900	859.50
2015-04-14	1,721	1,764	1,720	1,743	843,000	871.50
2015-04-13	1,729	1,739	1,708	1,715	743,500	857.50
2015-04-10	1,725	1,734	1,707	1,715	663,200	857.50
2015-04-09	1,697	1,723	1,688	1,719	1,610,900	859.50
2015-04-08	1,708	1,708	1,673	1,681	1,341,000	840.50
2015-04-07	1,700	1,709	1,678	1,698	1,253,600	849
2015-04-06	1,678	1,708	1,669	1,681	918,100	840.50
2015-04-03	1,699	1,716	1,687	1,703	422,500	851.50
2015-04-02	1,696	1,711	1,688	1,698	946,600	849
2015-04-01	1,709	1,715	1,665	1,686	919,200	843
2015-03-31	1,735	1,735	1,705	1,708	453,900	854
2015-03-30	1,716	1,725	1,694	1,715	469,800	857.50
2015-03-27	1,694	1,731	1,656	1,717	699,000	858.50
2015-03-26	1,720	1,728	1,701	1,711	592,000	855.50
2015-03-25	1,734	1,734	1,714	1,730	441,900	865
2015-03-24	1,720	1,745	1,712	1,740	473,400	870
2015-03-23	1,720	1,733	1,710	1,721	498,500	860.50
2015-03-20	1,696	1,717	1,691	1,712	494,600	856
2015-03-19	1,691	1,704	1,681	1,696	539,400	848
2015-03-18	1,677	1,696	1,665	1,691	462,000	845.50
2015-03-17	1,689	1,699	1,672	1,682	414,200	841
2015-03-16	1,670	1,692	1,663	1,681	469,700	840.50
2015-03-13	1,710	1,710	1,675	1,677	945,100	838.50
2015-03-12	1,694	1,724	1,692	1,703	719,500	851.50
2015-03-11	1,681	1,698	1,674	1,686	645,000	843
2015-03-10	1,660	1,685	1,659	1,670	583,600	835
2015-03-09	1,652	1,665	1,635	1,650	488,800	825
2015-03-06	1,626	1,668	1,625	1,660	946,700	830
2015-03-05	1,590	1,624	1,589	1,615	1,012,900	807.50
2015-03-04	1,568	1,594	1,560	1,579	893,500	789.50
2015-03-03	1,526	1,565	1,521	1,555	1,496,000	777.50
2015-03-02	1,504	1,522	1,502	1,519	953,000	759.50
2015-02-27	1,500	1,517	1,483	1,487	1,228,600	743.50
2015-02-26	1,496	1,504	1,487	1,493	901,900	746.50
2015-02-25	1,530	1,530	1,485	1,495	1,097,100	747.50
2015-02-24	1,530	1,532	1,513	1,524	781,900	762
2015-02-23	1,537	1,539	1,518	1,530	602,500	765
2015-02-20	1,520	1,544	1,517	1,534	663,900	767
2015-02-19	1,525	1,529	1,516	1,520	450,800	760
2015-02-18	1,535	1,544	1,512	1,515	725,400	757.50
2015-02-17	1,528	1,535	1,510	1,519	574,800	759.50
2015-02-16	1,547	1,547	1,506	1,525	659,700	762.50
2015-02-13	1,545	1,560	1,529	1,537	861,300	768.50
2015-02-12	1,519	1,552	1,511	1,538	755,800	769
2015-02-10	1,477	1,493	1,461	1,484	1,337,300	742
2015-02-09	1,480	1,506	1,450	1,492	1,678,700	746
2015-02-06	1,570	1,582	1,540	1,554	796,100	777
2015-02-05	1,571	1,589	1,540	1,548	540,800	774
2015-02-04	1,603	1,607	1,572	1,581	512,500	790.50
2015-02-03	1,649	1,655	1,596	1,603	829,400	801.50
2015-02-02	1,572	1,629	1,569	1,626	616,600	813
2015-01-30	1,590	1,608	1,587	1,589	375,800	794.50
2015-01-29	1,566	1,597	1,565	1,585	372,300	792.50
2015-01-28	1,543	1,592	1,535	1,585	798,600	792.50
2015-01-27	1,531	1,551	1,530	1,543	394,800	771.50
2015-01-26	1,497	1,524	1,490	1,520	239,400	760
2015-01-23	1,504	1,516	1,482	1,512	532,600	756
2015-01-22	1,535	1,537	1,477	1,491	921,100	745.50
2015-01-21	1,526	1,550	1,525	1,549	671,900	774.50
2015-01-20	1,500	1,526	1,494	1,526	427,100	763
2015-01-19	1,495	1,517	1,490	1,509	368,300	754.50
2015-01-16	1,458	1,489	1,445	1,489	692,300	744.50
2015-01-15	1,480	1,498	1,473	1,486	454,900	743
2015-01-14	1,471	1,488	1,456	1,480	285,900	740
2015-01-13	1,461	1,485	1,461	1,484	193,500	742
2015-01-09	1,489	1,502	1,462	1,475	346,500	737.50
2015-01-08	1,461	1,484	1,460	1,480	376,500	740
2015-01-07	1,432	1,456	1,432	1,447	624,600	723.50
2015-01-06	1,481	1,484	1,430	1,432	1,048,600	716
2015-01-05	1,508	1,522	1,495	1,498	501,000	749

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30