4527 ロート製薬(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,3153,3403,3053,320128,5001,660
2019-12-273,3653,3703,3253,350136,1001,675
2019-12-263,2953,3553,2903,340146,5001,670
2019-12-253,3753,3753,3103,320133,3001,660
2019-12-243,3603,3903,3553,375130,0001,687.50
2019-12-233,3503,3653,3303,340101,3001,670
2019-12-203,3753,3903,3253,345181,1001,672.50
2019-12-193,3703,4003,3553,360153,9001,680
2019-12-183,3653,3803,3403,360242,9001,680
2019-12-173,3503,3903,3453,365305,1001,682.50
2019-12-163,4003,4053,3603,360189,0001,680
2019-12-133,4353,4403,3853,400395,0001,700
2019-12-123,4303,4453,3803,380151,1001,690
2019-12-113,4703,4703,4053,430198,5001,715
2019-12-103,4903,5303,4703,470205,8001,735
2019-12-093,4903,4953,4503,47094,9001,735
2019-12-063,4353,4753,4203,470146,2001,735
2019-12-053,4603,4703,4203,455142,6001,727.50
2019-12-043,4353,4603,4203,460192,9001,730
2019-12-033,4553,4803,4353,475137,5001,737.50
2019-12-023,4703,5153,4553,505164,6001,752.50
2019-11-293,4653,4903,4203,440161,5001,720
2019-11-283,5003,5003,4453,470211,0001,735
2019-11-273,5203,5353,5003,510211,4001,755
2019-11-263,5153,5303,4853,515542,2001,757.50
2019-11-253,4703,5203,4253,500365,3001,750
2019-11-223,4603,4953,4153,475247,4001,737.50
2019-11-213,5003,5003,3553,435312,5001,717.50
2019-11-203,5003,5053,4403,500225,1001,750
2019-11-193,4903,4903,4503,485276,0001,742.50
2019-11-183,3953,4803,3753,475414,6001,737.50
2019-11-153,3653,4103,3603,390372,2001,695
2019-11-143,3903,4803,3053,365739,5001,682.50
2019-11-133,3003,3053,2203,250319,0001,625
2019-11-123,2753,3153,2553,310313,9001,655
2019-11-113,3053,3403,2803,300294,2001,650
2019-11-083,3103,3153,2703,300300,4001,650
2019-11-073,3103,3103,2703,290186,5001,645
2019-11-063,3003,3103,2753,295201,3001,647.50
2019-11-053,2453,3003,2353,295214,3001,647.50
2019-11-013,2453,2703,2203,250164,3001,625
2019-10-313,2903,2953,2653,275188,9001,637.50
2019-10-303,2653,2903,2603,270248,9001,635
2019-10-293,2603,2853,2403,265335,9001,632.50
2019-10-283,2403,2453,1753,235367,4001,617.50
2019-10-253,1953,2353,1953,235271,0001,617.50
2019-10-243,1903,2003,1653,175265,6001,587.50
2019-10-233,1703,1753,1203,165209,5001,582.50
2019-10-213,1503,1703,1303,140156,5001,570
2019-10-183,1803,2203,1053,135367,7001,567.50
2019-10-173,1353,1603,1253,145282,1001,572.50
2019-10-163,1103,1703,0853,115431,2001,557.50
2019-10-153,0253,1003,0253,080301,9001,540
2019-10-112,9602,9952,9562,989323,0001,494.50
2019-10-102,9342,9532,8952,938230,9001,469
2019-10-092,8762,9312,8672,927257,4001,463.50
2019-10-082,8942,9152,8662,894254,0001,447
2019-10-072,8892,8962,8672,889180,7001,444.50
2019-10-042,8872,8962,8642,885221,5001,442.50
2019-10-032,8232,8772,8232,876316,5001,438
2019-10-022,9502,9772,9232,923220,5001,461.50
2019-10-012,9532,9752,9362,949190,5001,474.50
2019-09-302,9322,9492,8962,948297,2001,474
2019-09-272,9892,9902,9132,952300,6001,476
2019-09-262,9622,9942,9412,969573,2001,484.50
2019-09-252,9172,9362,9032,921306,5001,460.50
2019-09-242,9032,9502,9032,919495,7001,459.50
2019-09-202,9232,9232,8902,890346,8001,445
2019-09-192,9092,9382,8902,898368,5001,449
2019-09-182,8892,9222,8642,884455,5001,442
2019-09-172,8782,8982,8632,880309,7001,440
2019-09-132,8562,8872,8312,881613,3001,440.50
2019-09-122,8272,8522,8142,829615,7001,414.50
2019-09-112,7102,7972,7032,794632,3001,397
2019-09-102,6782,7022,6462,690500,1001,345
2019-09-092,6622,6862,6512,680358,7001,340
2019-09-062,6652,6682,6402,655375,3001,327.50
2019-09-052,6362,6762,6252,643272,6001,321.50
2019-09-042,5702,6122,5642,605478,6001,302.50
2019-09-032,5752,6212,5702,598173,0001,299
2019-09-022,6232,6302,5662,566232,1001,283
2019-08-302,6202,6422,6022,636365,6001,318
2019-08-292,5922,6122,5582,608285,7001,304
2019-08-282,5962,6112,5692,606282,0001,303
2019-08-272,5932,6442,5932,604336,5001,302
2019-08-262,5202,5672,5082,558326,7001,279
2019-08-232,6312,6412,5962,602379,5001,301
2019-08-222,6432,6432,6042,613530,8001,306.50
2019-08-212,5552,6192,5262,608529,4001,304
2019-08-202,5772,5982,5522,597356,4001,298.50
2019-08-192,6002,6002,5492,570181,4001,285
2019-08-162,5642,5922,5572,580268,8001,290
2019-08-152,5572,5962,5462,586565,9001,293
2019-08-142,6202,6422,5742,642565,4001,321
2019-08-132,6402,6462,5792,590436,0001,295
2019-08-092,7392,7502,6392,670806,4001,335
2019-08-082,7822,7842,7182,742497,6001,371
2019-08-072,7332,7682,6922,755627,3001,377.50
2019-08-062,6992,7622,6682,758653,0001,379
2019-08-052,9002,9002,7642,821598,6001,410.50
2019-08-022,9852,9992,9102,930827,0001,465
2019-08-013,1103,1153,0403,050461,1001,525
2019-07-313,1653,1853,1503,160277,1001,580
2019-07-303,2253,2453,1803,205261,6001,602.50
2019-07-293,1753,2053,1703,205233,6001,602.50
2019-07-263,1453,1803,1403,175194,8001,587.50
2019-07-253,1803,1903,1503,165246,3001,582.50
2019-07-243,1703,1753,1353,165306,4001,582.50
2019-07-233,1503,1953,1453,170225,2001,585
2019-07-223,1103,1603,1103,140179,1001,570
2019-07-193,0503,1553,0503,150285,0001,575
2019-07-183,1003,1253,0453,060322,6001,530
2019-07-173,0953,1153,0503,105230,2001,552.50
2019-07-163,0903,1403,0703,130219,7001,565
2019-07-123,0803,0953,0503,090196,1001,545
2019-07-113,0703,1003,0603,070178,0001,535
2019-07-103,0303,0603,0053,045202,1001,522.50
2019-07-093,1053,1153,0403,050179,9001,525
2019-07-083,1103,1253,0603,070195,9001,535
2019-07-053,1703,1803,1353,165166,4001,582.50
2019-07-043,1653,1803,1253,155173,5001,577.50
2019-07-033,1203,1503,1053,130283,0001,565
2019-07-023,0603,1403,0503,135385,9001,567.50
2019-07-012,9763,0502,9663,040345,8001,520
2019-06-282,9062,9532,9062,924259,2001,462
2019-06-272,9122,9442,9062,944183,7001,472
2019-06-262,9652,9802,9312,933212,6001,466.50
2019-06-253,0003,0302,9702,976225,3001,488
2019-06-242,9913,0102,9813,000178,2001,500
2019-06-213,0803,0802,9902,996357,9001,498
2019-06-203,0603,0903,0553,080151,1001,540
2019-06-193,0403,0503,0103,045194,1001,522.50
2019-06-183,0253,0402,9832,988174,4001,494
2019-06-172,9973,0352,9903,005146,4001,502.50
2019-06-142,9853,0152,9473,015228,1001,507.50
2019-06-132,9852,9922,9482,976201,0001,488
2019-06-122,9913,0152,9762,976180,3001,488
2019-06-113,0003,0102,9442,991205,5001,495.50
2019-06-103,0053,0102,9743,000275,4001,500
2019-06-072,9412,9732,9342,958203,9001,479
2019-06-062,9402,9722,9202,933301,3001,466.50
2019-06-052,9642,9832,8852,980296,3001,490
2019-06-042,9112,9292,8922,914225,9001,457
2019-06-032,8842,9172,8672,900255,2001,450
2019-05-312,9803,0052,9582,960238,3001,480
2019-05-303,0453,0502,9722,989408,1001,494.50
2019-05-293,1253,1403,0753,100286,7001,550
2019-05-283,1803,1953,1453,190289,6001,595
2019-05-273,1253,1753,1253,160284,6001,580
2019-05-243,0403,1153,0303,105320,6001,552.50
2019-05-233,0003,0502,9853,040459,5001,520
2019-05-222,9613,0102,9412,959322,9001,479.50
2019-05-212,9112,9672,8992,939427,3001,469.50
2019-05-203,0053,0152,9312,936407,5001,468
2019-05-173,0303,0352,9903,025195,6001,512.50
2019-05-163,0203,0352,9772,980323,9001,490
2019-05-153,0053,0152,9633,010318,9001,505
2019-05-142,8843,0452,8843,000593,5001,500
2019-05-132,8712,9942,8702,934910,7001,467
2019-05-102,8932,9362,8832,915468,4001,457.50
2019-05-092,9652,9812,8942,922568,4001,461
2019-05-083,0103,0352,9893,010342,3001,505
2019-05-073,1153,1153,0353,045318,0001,522.50
2019-04-263,1103,1303,0553,115337,4001,557.50
2019-04-253,1153,1553,0853,150315,1001,575
2019-04-243,1453,1903,1053,125505,0001,562.50
2019-04-233,1003,1353,0853,105354,6001,552.50
2019-04-223,0403,1153,0303,085275,6001,542.50
2019-04-193,0453,0903,0253,035338,8001,517.50
2019-04-183,0553,0703,0303,030491,3001,515
2019-04-173,0153,0552,9983,040281,2001,520
2019-04-163,0203,0403,0003,005232,5001,502.50
2019-04-153,0103,0352,9883,015330,6001,507.50
2019-04-122,9972,9972,9222,942293,9001,471
2019-04-112,9603,0252,9522,999541,9001,499.50
2019-04-102,8962,9172,8902,898271,6001,449
2019-04-092,9302,9302,8842,920273,2001,460
2019-04-082,9322,9372,8962,905230,5001,452.50
2019-04-052,9172,9462,9062,937319,0001,468.50
2019-04-042,9072,9182,8922,902292,0001,451
2019-04-032,8702,9342,8602,907344,3001,453.50
2019-04-022,8842,8972,8662,870420,8001,435
2019-04-012,8802,8862,8482,857279,7001,428.50
2019-03-292,8192,8492,7992,842278,3001,421
2019-03-282,8002,8002,7402,769313,9001,384.50
2019-03-272,8372,8542,8202,828258,0001,414
2019-03-262,7652,8472,7622,845540,2001,422.50
2019-03-252,7522,7642,7132,743432,0001,371.50
2019-03-222,9102,9142,8322,842598,0001,421
2019-03-202,9472,9552,9072,931329,5001,465.50
2019-03-192,9762,9812,9112,931220,2001,465.50
2019-03-183,0003,0052,9482,978218,5001,489
2019-03-152,9523,0202,9463,000656,2001,500
2019-03-142,9442,9442,9032,907295,9001,453.50
2019-03-132,9112,9162,8732,901318,5001,450.50
2019-03-122,8902,9282,8742,909297,4001,454.50
2019-03-112,8322,8732,8232,860375,7001,430
2019-03-082,9262,9472,8562,856393,0001,428
2019-03-072,9412,9752,9392,969322,7001,484.50
2019-03-062,9982,9982,9522,964259,3001,482
2019-03-052,9963,0252,9813,005226,2001,502.50
2019-03-042,9683,0102,9543,000416,5001,500
2019-03-012,9262,9422,9012,919381,1001,459.50
2019-02-282,9802,9832,9162,927400,6001,463.50
2019-02-272,9582,9842,9482,974480,7001,487
2019-02-262,9822,9892,9122,935704,0001,467.50
2019-02-252,9212,9622,9182,950510,1001,475
2019-02-222,9172,9362,8792,893985,7001,446.50
2019-02-213,0103,0102,9712,998323,8001,499
2019-02-202,9783,0102,9753,010374,4001,505
2019-02-192,9722,9952,9632,979429,0001,489.50
2019-02-183,0303,0352,9973,025337,4001,512.50
2019-02-152,9732,9872,9202,951472,5001,475.50
2019-02-142,8502,9642,8412,9561,043,0001,478
2019-02-133,0403,0753,0353,045302,9001,522.50
2019-02-122,9443,0302,9413,025259,6001,512.50
2019-02-082,9102,9232,8712,904239,7001,452
2019-02-073,0253,0252,9382,956224,3001,478
2019-02-063,0303,0853,0253,035327,6001,517.50
2019-02-053,0353,0603,0003,020260,3001,510
2019-02-042,9703,0202,9633,015264,5001,507.50
2019-02-012,9472,9742,9372,951202,4001,475.50
2019-01-312,9382,9472,9082,923297,9001,461.50
2019-01-302,9202,9282,8852,905271,2001,452.50
2019-01-292,8512,9162,8442,905320,1001,452.50
2019-01-282,8842,9262,8662,892268,3001,446
2019-01-252,8662,9042,8442,889417,7001,444.50
2019-01-242,8482,8842,8392,880372,5001,440
2019-01-232,8602,8852,8492,869482,5001,434.50
2019-01-223,0053,0152,8932,904296,5001,452
2019-01-213,0153,0603,0003,010373,6001,505
2019-01-182,9062,9982,9012,961250,7001,480.50
2019-01-172,8932,9382,8662,915259,1001,457.50
2019-01-162,8552,8842,8252,845384,7001,422.50
2019-01-152,7992,8852,7962,861479,5001,430.50
2019-01-112,9442,9662,8812,888371,5001,444
2019-01-103,0053,0052,9512,959313,8001,479.50
2019-01-092,9913,0152,9843,005362,5001,502.50
2019-01-083,0353,0552,9502,978331,9001,489
2019-01-073,0053,0352,9553,010358,0001,505
2019-01-042,8502,9162,8042,902347,8001,451

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