4527 ロート製薬(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,025	3,030	3,005	3,010	226,500	1,505
2017-12-28	3,050	3,050	3,015	3,015	195,100	1,507.50
2017-12-27	3,080	3,080	3,045	3,055	145,000	1,527.50
2017-12-26	3,085	3,105	3,055	3,060	206,500	1,530
2017-12-25	3,065	3,105	3,065	3,075	110,200	1,537.50
2017-12-22	3,105	3,110	3,060	3,070	212,100	1,535
2017-12-21	3,070	3,120	3,060	3,115	170,200	1,557.50
2017-12-20	3,080	3,085	3,065	3,070	125,000	1,535
2017-12-19	3,115	3,115	3,075	3,090	158,700	1,545
2017-12-18	3,135	3,150	3,100	3,120	154,000	1,560
2017-12-15	3,125	3,125	3,065	3,090	267,700	1,545
2017-12-14	3,085	3,130	3,080	3,120	352,200	1,560
2017-12-13	3,065	3,080	3,045	3,075	180,400	1,537.50
2017-12-12	3,065	3,075	3,030	3,045	185,900	1,522.50
2017-12-11	3,065	3,080	3,020	3,055	187,300	1,527.50
2017-12-08	2,985	3,070	2,985	3,050	313,100	1,525
2017-12-07	3,005	3,060	2,996	3,045	280,600	1,522.50
2017-12-06	3,020	3,040	2,969	2,984	377,500	1,492
2017-12-05	2,986	3,045	2,959	3,035	419,100	1,517.50
2017-12-04	2,944	2,982	2,926	2,964	374,800	1,482
2017-12-01	2,936	2,959	2,915	2,937	493,600	1,468.50
2017-11-30	2,874	2,880	2,820	2,879	355,200	1,439.50
2017-11-29	2,861	2,882	2,846	2,877	285,500	1,438.50
2017-11-28	2,880	2,893	2,858	2,861	302,800	1,430.50
2017-11-27	2,885	2,900	2,848	2,857	192,900	1,428.50
2017-11-24	2,856	2,868	2,824	2,862	207,900	1,431
2017-11-22	2,935	2,935	2,868	2,872	520,300	1,436
2017-11-21	2,847	2,908	2,844	2,890	544,600	1,445
2017-11-20	2,813	2,854	2,807	2,841	401,800	1,420.50
2017-11-17	2,808	2,827	2,775	2,813	403,400	1,406.50
2017-11-16	2,735	2,809	2,729	2,806	363,700	1,403
2017-11-15	2,807	2,824	2,743	2,748	371,600	1,374
2017-11-13	2,852	2,937	2,826	2,880	1,177,600	1,440
2017-11-10	2,665	2,714	2,665	2,702	382,000	1,351
2017-11-09	2,750	2,757	2,660	2,695	494,500	1,347.50
2017-11-08	2,690	2,725	2,690	2,725	386,000	1,362.50
2017-11-07	2,690	2,713	2,643	2,712	594,800	1,356
2017-11-06	2,722	2,753	2,706	2,720	498,800	1,360
2017-11-02	2,681	2,683	2,647	2,669	336,000	1,334.50
2017-11-01	2,647	2,693	2,635	2,684	420,200	1,342
2017-10-31	2,606	2,627	2,593	2,611	396,200	1,305.50
2017-10-30	2,649	2,656	2,591	2,607	977,100	1,303.50
2017-10-27	2,633	2,643	2,616	2,642	300,600	1,321
2017-10-26	2,653	2,659	2,614	2,615	327,800	1,307.50
2017-10-25	2,657	2,675	2,637	2,644	407,600	1,322
2017-10-24	2,635	2,663	2,635	2,657	316,700	1,328.50
2017-10-23	2,655	2,663	2,627	2,641	350,900	1,320.50
2017-10-20	2,602	2,639	2,602	2,627	418,300	1,313.50
2017-10-19	2,600	2,611	2,588	2,596	341,400	1,298
2017-10-18	2,609	2,624	2,587	2,595	436,000	1,297.50
2017-10-17	2,634	2,641	2,593	2,604	292,300	1,302
2017-10-16	2,655	2,655	2,615	2,634	295,400	1,317
2017-10-13	2,620	2,655	2,620	2,646	489,900	1,323
2017-10-12	2,604	2,645	2,600	2,623	369,800	1,311.50
2017-10-11	2,562	2,607	2,554	2,599	360,300	1,299.50
2017-10-10	2,561	2,583	2,552	2,577	391,400	1,288.50
2017-10-06	2,569	2,573	2,545	2,561	248,600	1,280.50
2017-10-05	2,557	2,575	2,545	2,569	350,500	1,284.50
2017-10-04	2,561	2,572	2,537	2,552	304,400	1,276
2017-10-03	2,557	2,561	2,526	2,549	272,700	1,274.50
2017-10-02	2,559	2,559	2,532	2,539	254,900	1,269.50
2017-09-29	2,533	2,552	2,499	2,535	513,800	1,267.50
2017-09-28	2,520	2,548	2,497	2,548	292,800	1,274
2017-09-27	2,523	2,533	2,496	2,511	383,900	1,255.50
2017-09-26	2,562	2,562	2,531	2,539	256,100	1,269.50
2017-09-25	2,558	2,561	2,532	2,552	244,600	1,276
2017-09-22	2,558	2,565	2,523	2,532	270,800	1,266
2017-09-21	2,593	2,602	2,573	2,580	373,200	1,290
2017-09-20	2,599	2,612	2,573	2,580	366,500	1,290
2017-09-19	2,629	2,642	2,606	2,630	356,300	1,315
2017-09-15	2,622	2,653	2,614	2,621	705,200	1,310.50
2017-09-14	2,599	2,622	2,588	2,604	515,200	1,302
2017-09-13	2,555	2,594	2,555	2,583	482,800	1,291.50
2017-09-12	2,558	2,578	2,524	2,536	403,300	1,268
2017-09-11	2,553	2,579	2,533	2,546	409,700	1,273
2017-09-08	2,535	2,549	2,517	2,525	560,400	1,262.50
2017-09-07	2,509	2,559	2,509	2,559	420,500	1,279.50
2017-09-06	2,488	2,505	2,473	2,494	233,700	1,247
2017-09-05	2,519	2,527	2,475	2,486	299,300	1,243
2017-09-04	2,564	2,569	2,517	2,519	231,800	1,259.50
2017-09-01	2,587	2,598	2,563	2,577	519,100	1,288.50
2017-08-31	2,525	2,571	2,525	2,552	704,900	1,276
2017-08-30	2,487	2,514	2,483	2,512	534,900	1,256
2017-08-29	2,456	2,491	2,449	2,480	561,300	1,240
2017-08-28	2,452	2,493	2,452	2,463	411,000	1,231.50
2017-08-25	2,415	2,442	2,411	2,436	477,100	1,218
2017-08-24	2,399	2,418	2,391	2,401	511,500	1,200.50
2017-08-23	2,398	2,427	2,384	2,410	793,700	1,205
2017-08-22	2,373	2,389	2,358	2,367	525,200	1,183.50
2017-08-21	2,413	2,422	2,376	2,380	527,900	1,190
2017-08-18	2,415	2,441	2,404	2,413	443,500	1,206.50
2017-08-17	2,457	2,470	2,440	2,446	429,800	1,223
2017-08-16	2,455	2,482	2,445	2,455	565,700	1,227.50
2017-08-15	2,550	2,568	2,464	2,480	598,400	1,240
2017-08-14	2,485	2,514	2,461	2,497	777,500	1,248.50
2017-08-10	2,516	2,527	2,468	2,513	901,600	1,256.50
2017-08-09	2,464	2,585	2,460	2,516	1,667,200	1,258
2017-08-08	2,305	2,309	2,232	2,240	383,200	1,120
2017-08-07	2,339	2,343	2,303	2,313	234,900	1,156.50
2017-08-04	2,315	2,337	2,297	2,327	293,900	1,163.50
2017-08-03	2,288	2,315	2,272	2,313	392,600	1,156.50
2017-08-02	2,275	2,299	2,267	2,293	292,600	1,146.50
2017-08-01	2,240	2,277	2,233	2,271	318,200	1,135.50
2017-07-31	2,229	2,236	2,210	2,231	398,100	1,115.50
2017-07-28	2,235	2,247	2,219	2,227	286,500	1,113.50
2017-07-27	2,238	2,262	2,235	2,241	263,200	1,120.50
2017-07-26	2,267	2,274	2,239	2,241	307,000	1,120.50
2017-07-25	2,285	2,295	2,274	2,275	176,700	1,137.50
2017-07-24	2,290	2,293	2,274	2,280	198,500	1,140
2017-07-21	2,314	2,319	2,299	2,306	176,300	1,153
2017-07-20	2,283	2,322	2,281	2,316	304,100	1,158
2017-07-19	2,277	2,302	2,274	2,282	226,200	1,141
2017-07-18	2,293	2,300	2,264	2,277	226,500	1,138.50
2017-07-14	2,310	2,311	2,293	2,293	212,400	1,146.50
2017-07-13	2,300	2,323	2,295	2,299	220,400	1,149.50
2017-07-12	2,306	2,324	2,290	2,291	207,300	1,145.50
2017-07-11	2,314	2,326	2,307	2,319	165,200	1,159.50
2017-07-10	2,304	2,326	2,304	2,318	395,000	1,159
2017-07-07	2,288	2,306	2,266	2,270	281,400	1,135
2017-07-06	2,309	2,326	2,300	2,317	220,300	1,158.50
2017-07-05	2,290	2,301	2,258	2,298	340,300	1,149
2017-07-04	2,339	2,341	2,285	2,289	269,000	1,144.50
2017-07-03	2,316	2,340	2,304	2,339	313,000	1,169.50
2017-06-30	2,334	2,338	2,293	2,322	655,400	1,161
2017-06-29	2,380	2,384	2,357	2,369	238,400	1,184.50
2017-06-28	2,400	2,400	2,366	2,369	249,500	1,184.50
2017-06-27	2,413	2,424	2,402	2,422	457,000	1,211
2017-06-26	2,414	2,428	2,401	2,421	337,500	1,210.50
2017-06-23	2,416	2,422	2,395	2,404	301,500	1,202
2017-06-22	2,407	2,428	2,395	2,416	398,200	1,208
2017-06-21	2,389	2,409	2,387	2,399	323,200	1,199.50
2017-06-20	2,413	2,413	2,386	2,397	335,300	1,198.50
2017-06-19	2,411	2,423	2,397	2,418	526,700	1,209
2017-06-16	2,424	2,434	2,380	2,400	514,200	1,200
2017-06-15	2,365	2,429	2,363	2,425	425,400	1,212.50
2017-06-14	2,362	2,423	2,361	2,370	475,100	1,185
2017-06-13	2,316	2,346	2,309	2,344	306,200	1,172
2017-06-12	2,313	2,323	2,296	2,310	362,100	1,155
2017-06-09	2,340	2,344	2,298	2,312	488,400	1,156
2017-06-08	2,357	2,357	2,329	2,340	415,900	1,170
2017-06-07	2,365	2,369	2,346	2,356	405,000	1,178
2017-06-06	2,412	2,412	2,355	2,369	425,500	1,184.50
2017-06-05	2,335	2,424	2,324	2,413	879,600	1,206.50
2017-06-02	2,344	2,351	2,324	2,335	633,700	1,167.50
2017-06-01	2,320	2,345	2,310	2,343	577,300	1,171.50
2017-05-31	2,320	2,332	2,294	2,304	631,000	1,152
2017-05-30	2,317	2,351	2,310	2,340	516,300	1,170
2017-05-29	2,300	2,321	2,286	2,307	279,300	1,153.50
2017-05-26	2,332	2,338	2,307	2,311	502,200	1,155.50
2017-05-25	2,351	2,360	2,321	2,352	576,900	1,176
2017-05-24	2,373	2,375	2,346	2,359	453,300	1,179.50
2017-05-23	2,325	2,361	2,325	2,354	301,400	1,177
2017-05-22	2,344	2,346	2,323	2,338	282,800	1,169
2017-05-19	2,324	2,343	2,295	2,338	522,600	1,169
2017-05-18	2,303	2,338	2,298	2,325	587,800	1,162.50
2017-05-17	2,300	2,354	2,290	2,349	520,900	1,174.50
2017-05-16	2,286	2,312	2,265	2,309	734,000	1,154.50
2017-05-15	2,260	2,279	2,220	2,270	860,500	1,135
2017-05-12	2,222	2,256	2,214	2,238	678,300	1,119
2017-05-11	2,251	2,256	2,234	2,238	514,000	1,119
2017-05-10	2,261	2,273	2,237	2,254	488,700	1,127
2017-05-09	2,239	2,261	2,232	2,259	489,500	1,129.50
2017-05-08	2,230	2,235	2,209	2,229	904,200	1,114.50
2017-05-02	2,185	2,239	2,184	2,215	1,029,100	1,107.50
2017-05-01	2,150	2,187	2,125	2,176	1,142,600	1,088
2017-04-28	2,080	2,093	2,071	2,079	252,600	1,039.50
2017-04-27	2,065	2,078	2,061	2,071	271,400	1,035.50
2017-04-26	2,075	2,075	2,050	2,069	363,800	1,034.50
2017-04-25	2,041	2,060	2,029	2,049	432,200	1,024.50
2017-04-24	2,040	2,055	2,025	2,033	514,500	1,016.50
2017-04-21	1,947	2,015	1,942	2,007	837,900	1,003.50
2017-04-20	1,946	1,961	1,930	1,939	742,600	969.50
2017-04-19	1,895	1,927	1,893	1,899	459,400	949.50
2017-04-18	1,924	1,933	1,907	1,918	274,100	959
2017-04-17	1,894	1,919	1,893	1,917	307,500	958.50
2017-04-14	1,913	1,928	1,890	1,894	410,400	947
2017-04-13	1,905	1,933	1,889	1,929	609,300	964.50
2017-04-12	1,941	1,949	1,913	1,934	513,100	967
2017-04-11	1,950	1,976	1,947	1,970	417,100	985
2017-04-10	1,997	2,014	1,942	1,957	1,066,300	978.50
2017-04-07	2,073	2,109	2,063	2,097	439,500	1,048.50
2017-04-06	2,091	2,099	2,043	2,050	469,500	1,025
2017-04-05	2,110	2,141	2,099	2,106	442,700	1,053
2017-04-04	2,137	2,147	2,106	2,123	372,200	1,061.50
2017-04-03	2,100	2,159	2,082	2,149	616,300	1,074.50
2017-03-31	2,126	2,135	2,086	2,086	465,900	1,043
2017-03-30	2,151	2,157	2,101	2,102	477,400	1,051
2017-03-29	2,170	2,174	2,154	2,167	352,200	1,083.50
2017-03-28	2,182	2,196	2,166	2,178	380,200	1,089
2017-03-27	2,178	2,186	2,152	2,158	369,600	1,079
2017-03-24	2,190	2,236	2,181	2,198	656,900	1,099
2017-03-23	2,168	2,182	2,160	2,179	372,100	1,089.50
2017-03-22	2,151	2,183	2,151	2,165	385,400	1,082.50
2017-03-21	2,158	2,196	2,155	2,188	498,900	1,094
2017-03-17	2,143	2,171	2,130	2,167	486,900	1,083.50
2017-03-16	2,156	2,172	2,143	2,163	309,700	1,081.50
2017-03-15	2,169	2,177	2,161	2,174	303,100	1,087
2017-03-14	2,187	2,190	2,168	2,178	344,100	1,089
2017-03-13	2,188	2,190	2,170	2,173	566,400	1,086.50
2017-03-10	2,181	2,222	2,181	2,200	652,500	1,100
2017-03-09	2,199	2,199	2,170	2,180	351,000	1,090
2017-03-08	2,178	2,189	2,167	2,187	300,200	1,093.50
2017-03-07	2,180	2,196	2,166	2,191	418,400	1,095.50
2017-03-06	2,187	2,194	2,170	2,183	370,400	1,091.50
2017-03-03	2,170	2,197	2,164	2,184	489,700	1,092
2017-03-02	2,195	2,199	2,171	2,181	660,300	1,090.50
2017-03-01	2,148	2,180	2,139	2,173	424,500	1,086.50
2017-02-28	2,170	2,178	2,140	2,140	553,600	1,070
2017-02-27	2,155	2,170	2,140	2,161	536,000	1,080.50
2017-02-24	2,182	2,196	2,157	2,170	641,000	1,085
2017-02-23	2,186	2,196	2,139	2,194	716,500	1,097
2017-02-22	2,213	2,214	2,190	2,204	306,100	1,102
2017-02-21	2,199	2,217	2,188	2,215	375,200	1,107.50
2017-02-20	2,172	2,206	2,161	2,194	340,400	1,097
2017-02-17	2,148	2,194	2,138	2,189	481,600	1,094.50
2017-02-16	2,166	2,185	2,146	2,165	500,000	1,082.50
2017-02-15	2,154	2,172	2,143	2,160	807,400	1,080
2017-02-14	2,150	2,174	2,126	2,127	796,000	1,063.50
2017-02-13	2,167	2,199	2,156	2,163	605,800	1,081.50
2017-02-10	2,100	2,156	2,100	2,148	562,300	1,074
2017-02-09	2,030	2,093	2,027	2,070	954,300	1,035
2017-02-08	2,020	2,032	1,975	1,983	540,100	991.50
2017-02-07	2,025	2,046	2,023	2,035	310,900	1,017.50
2017-02-06	2,025	2,034	2,008	2,028	532,000	1,014
2017-02-03	1,980	2,003	1,979	2,000	226,600	1,000
2017-02-02	1,990	2,007	1,975	1,981	447,500	990.50
2017-02-01	1,941	1,977	1,924	1,973	304,300	986.50
2017-01-31	1,951	1,973	1,943	1,955	491,600	977.50
2017-01-30	1,970	1,988	1,957	1,967	233,300	983.50
2017-01-27	1,974	1,985	1,967	1,972	308,900	986
2017-01-26	1,930	1,955	1,922	1,955	374,700	977.50
2017-01-25	1,892	1,909	1,889	1,903	331,500	951.50
2017-01-24	1,880	1,905	1,876	1,880	308,500	940
2017-01-23	1,901	1,918	1,893	1,893	462,100	946.50
2017-01-20	1,881	1,917	1,879	1,913	427,700	956.50
2017-01-19	1,850	1,897	1,850	1,890	371,000	945
2017-01-18	1,852	1,852	1,822	1,835	260,600	917.50
2017-01-17	1,900	1,903	1,856	1,856	298,800	928
2017-01-16	1,880	1,899	1,876	1,889	256,300	944.50
2017-01-13	1,862	1,885	1,859	1,882	207,900	941
2017-01-12	1,888	1,893	1,848	1,852	361,500	926
2017-01-11	1,910	1,911	1,891	1,898	290,800	949
2017-01-10	1,903	1,928	1,897	1,898	479,900	949
2017-01-06	1,888	1,908	1,879	1,902	416,700	951
2017-01-05	1,867	1,900	1,867	1,888	376,000	944
2017-01-04	1,854	1,878	1,854	1,869	424,100	934.50

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