4527 ロート製薬(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,819	1,841	1,818	1,838	259,000	919
2016-12-29	1,842	1,851	1,813	1,820	349,700	910
2016-12-28	1,843	1,853	1,836	1,848	230,200	924
2016-12-27	1,853	1,884	1,850	1,862	378,100	931
2016-12-26	1,810	1,854	1,805	1,845	426,800	922.50
2016-12-22	1,800	1,810	1,790	1,801	349,500	900.50
2016-12-21	1,782	1,805	1,782	1,788	456,300	894
2016-12-20	1,793	1,827	1,793	1,820	331,800	910
2016-12-19	1,801	1,809	1,789	1,799	364,400	899.50
2016-12-16	1,800	1,829	1,793	1,810	622,400	905
2016-12-15	1,774	1,808	1,764	1,793	572,000	896.50
2016-12-14	1,753	1,783	1,748	1,775	742,800	887.50
2016-12-13	1,690	1,737	1,690	1,734	749,700	867
2016-12-12	1,665	1,687	1,659	1,685	675,900	842.50
2016-12-09	1,639	1,650	1,633	1,650	769,700	825
2016-12-08	1,631	1,631	1,617	1,630	495,900	815
2016-12-07	1,633	1,646	1,615	1,619	569,500	809.50
2016-12-06	1,625	1,633	1,618	1,627	447,800	813.50
2016-12-05	1,627	1,631	1,614	1,616	403,600	808
2016-12-02	1,635	1,644	1,618	1,621	546,800	810.50
2016-12-01	1,635	1,649	1,620	1,638	858,700	819
2016-11-30	1,638	1,639	1,616	1,616	578,900	808
2016-11-29	1,625	1,637	1,622	1,627	559,900	813.50
2016-11-28	1,630	1,631	1,607	1,619	636,400	809.50
2016-11-25	1,610	1,631	1,610	1,628	453,200	814
2016-11-24	1,634	1,634	1,609	1,610	504,200	805
2016-11-22	1,627	1,630	1,616	1,619	332,000	809.50
2016-11-21	1,628	1,637	1,616	1,627	517,300	813.50
2016-11-18	1,622	1,622	1,601	1,614	513,700	807
2016-11-17	1,630	1,630	1,604	1,609	730,000	804.50
2016-11-16	1,590	1,648	1,589	1,620	1,524,900	810
2016-11-15	1,629	1,635	1,588	1,591	1,805,700	795.50
2016-11-14	1,670	1,678	1,625	1,644	3,199,000	822
2016-11-11	1,843	1,866	1,822	1,853	646,800	926.50
2016-11-10	1,835	1,849	1,815	1,843	566,300	921.50
2016-11-09	1,817	1,833	1,732	1,747	660,400	873.50
2016-11-08	1,795	1,806	1,784	1,800	224,800	900
2016-11-07	1,786	1,796	1,755	1,791	325,900	895.50
2016-11-04	1,754	1,770	1,730	1,770	436,200	885
2016-11-02	1,812	1,824	1,763	1,780	418,100	890
2016-11-01	1,840	1,845	1,820	1,824	281,500	912
2016-10-31	1,832	1,849	1,828	1,844	413,700	922
2016-10-28	1,830	1,843	1,821	1,840	467,300	920
2016-10-27	1,808	1,810	1,795	1,805	325,200	902.50
2016-10-26	1,780	1,805	1,778	1,802	379,900	901
2016-10-25	1,761	1,793	1,759	1,790	365,000	895
2016-10-24	1,756	1,765	1,736	1,765	251,100	882.50
2016-10-21	1,765	1,767	1,752	1,756	285,300	878
2016-10-20	1,719	1,749	1,717	1,749	238,500	874.50
2016-10-19	1,726	1,741	1,720	1,738	337,100	869
2016-10-17	1,711	1,731	1,688	1,728	263,500	864
2016-10-13	1,700	1,719	1,688	1,717	295,100	858.50
2016-10-12	1,716	1,727	1,708	1,713	312,800	856.50
2016-10-11	1,731	1,750	1,722	1,747	180,200	873.50
2016-10-07	1,741	1,750	1,722	1,731	236,700	865.50
2016-10-06	1,775	1,783	1,762	1,764	170,000	882
2016-10-05	1,771	1,777	1,755	1,771	253,900	885.50
2016-10-04	1,748	1,758	1,738	1,756	309,100	878
2016-10-03	1,766	1,766	1,741	1,747	282,900	873.50
2016-09-30	1,727	1,739	1,711	1,735	416,800	867.50
2016-09-29	1,773	1,779	1,761	1,767	240,200	883.50
2016-09-28	1,777	1,783	1,761	1,773	257,700	886.50
2016-09-27	1,757	1,802	1,745	1,802	366,900	901
2016-09-26	1,789	1,793	1,765	1,769	237,600	884.50
2016-09-23	1,769	1,789	1,753	1,787	316,800	893.50
2016-09-21	1,714	1,767	1,700	1,763	508,300	881.50
2016-09-20	1,678	1,720	1,674	1,705	330,100	852.50
2016-09-16	1,691	1,708	1,691	1,699	301,600	849.50
2016-09-15	1,665	1,715	1,665	1,688	605,100	844
2016-09-14	1,734	1,753	1,727	1,732	387,700	866
2016-09-13	1,747	1,774	1,738	1,750	350,200	875
2016-09-12	1,728	1,739	1,721	1,728	289,700	864
2016-09-09	1,740	1,756	1,729	1,746	628,200	873
2016-09-08	1,721	1,730	1,704	1,727	344,400	863.50
2016-09-07	1,721	1,735	1,711	1,727	397,800	863.50
2016-09-06	1,708	1,728	1,706	1,720	387,600	860
2016-09-05	1,702	1,719	1,691	1,703	542,300	851.50
2016-09-02	1,646	1,687	1,644	1,682	490,900	841
2016-09-01	1,621	1,647	1,619	1,642	432,600	821
2016-08-31	1,618	1,621	1,593	1,621	825,300	810.50
2016-08-30	1,573	1,616	1,571	1,611	1,112,900	805.50
2016-08-29	1,594	1,597	1,553	1,567	679,400	783.50
2016-08-26	1,568	1,576	1,555	1,571	594,400	785.50
2016-08-25	1,577	1,581	1,556	1,581	581,900	790.50
2016-08-24	1,572	1,585	1,559	1,582	558,700	791
2016-08-23	1,545	1,564	1,542	1,562	683,800	781
2016-08-22	1,543	1,553	1,524	1,552	620,900	776
2016-08-19	1,536	1,552	1,530	1,544	653,900	772
2016-08-18	1,561	1,561	1,531	1,531	382,300	765.50
2016-08-17	1,588	1,590	1,565	1,574	343,000	787
2016-08-16	1,630	1,631	1,592	1,592	385,800	796
2016-08-15	1,650	1,650	1,629	1,632	343,200	816
2016-08-12	1,697	1,707	1,658	1,662	629,700	831
2016-08-10	1,705	1,716	1,682	1,688	613,700	844
2016-08-09	1,760	1,793	1,712	1,719	1,035,100	859.50
2016-08-08	1,730	1,753	1,718	1,741	751,500	870.50
2016-08-05	1,695	1,717	1,683	1,711	530,600	855.50
2016-08-04	1,721	1,731	1,687	1,699	746,300	849.50
2016-08-03	1,744	1,750	1,718	1,720	694,000	860
2016-08-02	1,789	1,796	1,774	1,777	610,500	888.50
2016-08-01	1,784	1,808	1,765	1,797	780,200	898.50
2016-07-29	1,752	1,792	1,746	1,786	826,400	893
2016-07-28	1,756	1,763	1,739	1,749	786,200	874.50
2016-07-27	1,752	1,764	1,747	1,748	1,020,800	874
2016-07-26	1,724	1,745	1,724	1,737	1,014,000	868.50
2016-07-25	1,692	1,725	1,689	1,724	835,300	862
2016-07-22	1,671	1,689	1,661	1,678	591,100	839
2016-07-21	1,655	1,689	1,654	1,688	762,100	844
2016-07-20	1,625	1,645	1,625	1,643	725,300	821.50
2016-07-19	1,597	1,617	1,587	1,615	602,600	807.50
2016-07-15	1,597	1,603	1,579	1,582	672,400	791
2016-07-14	1,579	1,597	1,576	1,581	564,500	790.50
2016-07-13	1,590	1,595	1,556	1,560	681,500	780
2016-07-12	1,556	1,569	1,546	1,550	478,600	775
2016-07-11	1,528	1,550	1,526	1,540	457,700	770
2016-07-08	1,534	1,534	1,502	1,506	561,800	753
2016-07-07	1,529	1,534	1,514	1,521	363,700	760.50
2016-07-06	1,541	1,542	1,500	1,513	542,700	756.50
2016-07-05	1,591	1,591	1,567	1,570	254,700	785
2016-07-04	1,571	1,599	1,562	1,597	338,800	798.50
2016-07-01	1,562	1,599	1,561	1,586	378,300	793
2016-06-30	1,586	1,589	1,555	1,555	419,700	777.50
2016-06-29	1,585	1,585	1,555	1,578	471,400	789
2016-06-28	1,516	1,566	1,508	1,560	416,100	780
2016-06-27	1,500	1,544	1,500	1,536	559,000	768
2016-06-24	1,598	1,612	1,452	1,469	705,100	734.50
2016-06-23	1,602	1,602	1,571	1,595	441,200	797.50
2016-06-22	1,599	1,609	1,580	1,602	291,600	801
2016-06-21	1,578	1,604	1,571	1,601	499,200	800.50
2016-06-20	1,575	1,592	1,570	1,585	384,600	792.50
2016-06-17	1,591	1,610	1,555	1,555	1,069,400	777.50
2016-06-16	1,618	1,618	1,563	1,572	543,000	786
2016-06-15	1,609	1,625	1,595	1,620	543,600	810
2016-06-14	1,623	1,628	1,595	1,612	633,800	806
2016-06-13	1,679	1,680	1,632	1,634	619,900	817
2016-06-10	1,736	1,738	1,707	1,724	455,000	862
2016-06-09	1,734	1,742	1,717	1,738	427,800	869
2016-06-08	1,749	1,762	1,731	1,750	401,500	875
2016-06-07	1,744	1,764	1,731	1,755	566,500	877.50
2016-06-06	1,751	1,756	1,727	1,753	451,300	876.50
2016-06-03	1,760	1,778	1,752	1,761	630,200	880.50
2016-06-02	1,754	1,783	1,724	1,743	922,300	871.50
2016-06-01	1,728	1,750	1,711	1,714	862,600	857
2016-05-31	1,715	1,726	1,702	1,719	576,100	859.50
2016-05-30	1,687	1,714	1,681	1,712	541,900	856
2016-05-27	1,710	1,712	1,693	1,700	359,000	850
2016-05-26	1,682	1,739	1,675	1,706	879,300	853
2016-05-25	1,711	1,724	1,665	1,671	683,900	835.50
2016-05-24	1,715	1,719	1,696	1,699	463,700	849.50
2016-05-23	1,712	1,727	1,689	1,715	696,900	857.50
2016-05-20	1,700	1,711	1,685	1,707	540,400	853.50
2016-05-19	1,682	1,712	1,665	1,702	842,000	851
2016-05-18	1,681	1,698	1,664	1,673	814,200	836.50
2016-05-17	1,679	1,715	1,672	1,691	1,179,500	845.50
2016-05-16	1,619	1,686	1,604	1,653	1,990,700	826.50
2016-05-13	1,851	1,875	1,825	1,859	684,800	929.50
2016-05-12	1,865	1,892	1,852	1,866	449,700	933
2016-05-11	1,893	1,897	1,861	1,882	356,300	941
2016-05-10	1,876	1,899	1,869	1,884	737,600	942
2016-05-09	1,859	1,875	1,849	1,868	262,000	934
2016-05-06	1,863	1,888	1,851	1,861	599,300	930.50
2016-05-02	1,817	1,834	1,795	1,828	664,800	914
2016-04-28	1,946	1,950	1,889	1,892	773,400	946
2016-04-27	1,975	1,993	1,915	1,927	562,100	963.50
2016-04-26	1,962	1,995	1,958	1,984	366,400	992
2016-04-25	1,985	1,989	1,959	1,967	560,600	983.50
2016-04-22	1,984	1,989	1,961	1,982	494,600	991
2016-04-21	1,998	2,019	1,978	1,995	375,300	997.50
2016-04-20	1,985	1,989	1,954	1,967	441,100	983.50
2016-04-19	1,982	2,007	1,965	1,976	561,100	988
2016-04-18	1,941	1,961	1,933	1,942	506,600	971
2016-04-15	1,980	2,001	1,973	1,995	344,900	997.50
2016-04-14	1,995	2,003	1,972	1,999	548,400	999.50
2016-04-13	1,975	2,001	1,957	1,964	611,300	982
2016-04-12	1,962	1,983	1,943	1,955	375,000	977.50
2016-04-11	1,950	1,963	1,924	1,957	434,300	978.50
2016-04-08	1,936	1,992	1,923	1,974	449,800	987
2016-04-07	1,944	1,980	1,937	1,960	885,500	980
2016-04-06	1,964	1,969	1,923	1,948	524,800	974
2016-04-05	2,018	2,031	1,953	1,960	347,800	980
2016-04-04	1,991	2,023	1,976	2,007	447,900	1,003.50
2016-04-01	2,041	2,045	1,977	1,982	549,300	991
2016-03-31	2,114	2,114	2,046	2,050	547,000	1,025
2016-03-30	2,119	2,138	2,104	2,109	476,500	1,054.50
2016-03-29	2,131	2,150	2,107	2,117	690,700	1,058.50
2016-03-28	2,132	2,160	2,121	2,160	470,700	1,080
2016-03-25	2,137	2,148	2,108	2,118	240,000	1,059
2016-03-24	2,123	2,149	2,121	2,124	240,000	1,062
2016-03-23	2,146	2,174	2,104	2,135	799,000	1,067.50
2016-03-22	2,068	2,119	2,044	2,096	489,200	1,048
2016-03-18	2,104	2,111	2,026	2,033	538,900	1,016.50
2016-03-17	2,104	2,141	2,102	2,124	445,800	1,062
2016-03-16	2,083	2,132	2,082	2,086	322,700	1,043
2016-03-15	2,057	2,112	2,052	2,091	377,300	1,045.50
2016-03-14	2,087	2,087	2,047	2,057	328,800	1,028.50
2016-03-11	2,028	2,074	1,995	2,052	517,500	1,026
2016-03-10	2,015	2,059	2,014	2,045	310,200	1,022.50
2016-03-09	1,997	2,016	1,971	1,992	390,700	996
2016-03-08	2,037	2,041	1,981	2,013	293,900	1,006.50
2016-03-07	2,070	2,072	2,033	2,053	232,600	1,026.50
2016-03-04	2,103	2,115	2,041	2,081	352,600	1,040.50
2016-03-03	2,092	2,123	2,081	2,120	285,300	1,060
2016-03-02	2,100	2,128	2,076	2,110	384,300	1,055
2016-03-01	2,036	2,075	2,013	2,065	227,900	1,032.50
2016-02-29	2,102	2,107	2,054	2,054	289,500	1,027
2016-02-26	2,100	2,112	2,065	2,078	257,100	1,039
2016-02-25	2,049	2,097	2,045	2,089	248,100	1,044.50
2016-02-24	2,003	2,066	1,986	2,034	297,300	1,017
2016-02-23	2,073	2,080	2,020	2,029	296,500	1,014.50
2016-02-22	1,992	2,070	1,990	2,061	327,600	1,030.50
2016-02-19	1,983	2,025	1,976	2,001	277,600	1,000.50
2016-02-18	2,001	2,048	1,995	2,009	395,000	1,004.50
2016-02-17	1,987	2,000	1,944	1,961	437,900	980.50
2016-02-16	1,981	2,029	1,977	1,993	424,200	996.50
2016-02-15	2,014	2,017	1,940	1,998	461,900	999
2016-02-12	1,927	1,933	1,827	1,854	640,800	927
2016-02-10	2,110	2,119	1,970	1,985	721,700	992.50
2016-02-09	2,070	2,078	2,000	2,012	479,800	1,006
2016-02-08	2,075	2,158	2,063	2,146	475,000	1,073
2016-02-05	2,140	2,159	2,086	2,102	553,700	1,051
2016-02-04	2,254	2,254	2,169	2,179	453,700	1,089.50
2016-02-03	2,279	2,296	2,243	2,280	315,900	1,140
2016-02-02	2,258	2,332	2,255	2,316	338,000	1,158
2016-02-01	2,255	2,280	2,239	2,271	386,000	1,135.50
2016-01-29	2,204	2,237	2,150	2,230	531,800	1,115
2016-01-28	2,171	2,225	2,167	2,204	281,500	1,102
2016-01-27	2,181	2,203	2,158	2,191	477,000	1,095.50
2016-01-26	2,148	2,203	2,129	2,179	596,500	1,089.50
2016-01-25	2,148	2,180	2,124	2,164	426,300	1,082
2016-01-22	2,090	2,134	2,051	2,132	576,400	1,066
2016-01-21	2,107	2,147	2,042	2,042	421,700	1,021
2016-01-20	2,175	2,207	2,103	2,105	384,300	1,052.50
2016-01-19	2,212	2,231	2,163	2,186	332,900	1,093
2016-01-18	2,193	2,216	2,172	2,210	336,100	1,105
2016-01-15	2,259	2,290	2,221	2,239	356,800	1,119.50
2016-01-14	2,260	2,265	2,179	2,221	614,000	1,110.50
2016-01-13	2,294	2,317	2,272	2,306	549,700	1,153
2016-01-12	2,318	2,368	2,285	2,291	568,700	1,145.50
2016-01-08	2,346	2,376	2,301	2,352	520,700	1,176
2016-01-07	2,369	2,402	2,339	2,367	434,500	1,183.50
2016-01-06	2,351	2,382	2,336	2,369	363,900	1,184.50
2016-01-05	2,369	2,373	2,318	2,344	483,000	1,172
2016-01-04	2,426	2,449	2,375	2,387	441,400	1,193.50

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