4527 ロート製薬(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,085	3,085	3,025	3,055	269,600	1,527.50
2020-12-29	3,030	3,080	3,020	3,075	264,500	1,537.50
2020-12-28	3,050	3,070	3,005	3,015	272,700	1,507.50
2020-12-25	3,075	3,080	3,050	3,050	162,300	1,525
2020-12-24	3,065	3,080	3,035	3,075	224,900	1,537.50
2020-12-23	3,050	3,070	3,030	3,060	277,800	1,530
2020-12-22	3,065	3,085	3,035	3,060	334,300	1,530
2020-12-21	3,120	3,135	3,075	3,110	192,000	1,555
2020-12-18	3,085	3,135	3,070	3,110	387,600	1,555
2020-12-17	3,065	3,110	3,040	3,105	480,800	1,552.50
2020-12-16	3,160	3,175	3,085	3,085	360,400	1,542.50
2020-12-15	3,155	3,190	3,140	3,145	236,400	1,572.50
2020-12-14	3,200	3,235	3,170	3,175	294,600	1,587.50
2020-12-11	3,115	3,190	3,110	3,180	221,100	1,590
2020-12-10	3,150	3,155	3,115	3,125	281,400	1,562.50
2020-12-09	3,145	3,185	3,125	3,180	200,000	1,590
2020-12-08	3,170	3,195	3,145	3,145	249,300	1,572.50
2020-12-07	3,225	3,240	3,185	3,190	247,900	1,595
2020-12-04	3,230	3,260	3,210	3,210	252,900	1,605
2020-12-03	3,275	3,275	3,225	3,230	360,700	1,615
2020-12-02	3,365	3,375	3,280	3,295	477,300	1,647.50
2020-12-01	3,430	3,455	3,360	3,385	253,600	1,692.50
2020-11-30	3,475	3,510	3,405	3,425	581,000	1,712.50
2020-11-27	3,480	3,525	3,425	3,425	1,392,900	1,712.50
2020-11-26	3,400	3,490	3,395	3,475	295,600	1,737.50
2020-11-25	3,395	3,435	3,370	3,400	271,800	1,700
2020-11-24	3,410	3,450	3,365	3,365	335,400	1,682.50
2020-11-20	3,345	3,380	3,330	3,340	253,800	1,670
2020-11-19	3,395	3,405	3,325	3,340	521,200	1,670
2020-11-18	3,475	3,495	3,430	3,440	223,100	1,720
2020-11-17	3,455	3,460	3,415	3,450	205,700	1,725
2020-11-16	3,480	3,500	3,445	3,455	278,900	1,727.50
2020-11-13	3,445	3,500	3,415	3,415	368,300	1,707.50
2020-11-12	3,595	3,655	3,575	3,585	381,400	1,792.50
2020-11-11	3,515	3,540	3,460	3,525	479,500	1,762.50
2020-11-10	3,525	3,525	3,445	3,465	476,300	1,732.50
2020-11-09	3,510	3,515	3,475	3,495	254,500	1,747.50
2020-11-06	3,410	3,510	3,400	3,500	260,100	1,750
2020-11-05	3,385	3,460	3,370	3,420	295,700	1,710
2020-11-04	3,330	3,350	3,280	3,345	289,100	1,672.50
2020-11-02	3,315	3,345	3,275	3,295	277,400	1,647.50
2020-10-30	3,315	3,320	3,230	3,260	265,800	1,630
2020-10-29	3,250	3,335	3,240	3,310	224,500	1,655
2020-10-28	3,220	3,300	3,210	3,285	190,600	1,642.50
2020-10-27	3,210	3,220	3,145	3,220	191,600	1,610
2020-10-26	3,290	3,325	3,225	3,250	155,000	1,625
2020-10-23	3,325	3,335	3,280	3,310	114,400	1,655
2020-10-22	3,385	3,385	3,305	3,325	131,300	1,662.50
2020-10-21	3,380	3,405	3,355	3,395	154,300	1,697.50
2020-10-20	3,400	3,415	3,380	3,395	212,300	1,697.50
2020-10-19	3,400	3,450	3,375	3,430	217,200	1,715
2020-10-16	3,395	3,395	3,325	3,355	147,000	1,677.50
2020-10-15	3,460	3,465	3,390	3,395	99,100	1,697.50
2020-10-14	3,455	3,485	3,445	3,480	131,700	1,740
2020-10-13	3,460	3,500	3,445	3,485	171,400	1,742.50
2020-10-12	3,450	3,470	3,420	3,455	143,800	1,727.50
2020-10-09	3,475	3,480	3,400	3,435	193,500	1,717.50
2020-10-08	3,485	3,485	3,450	3,480	161,400	1,740
2020-10-07	3,500	3,500	3,455	3,460	163,200	1,730
2020-10-06	3,495	3,535	3,480	3,485	198,000	1,742.50
2020-10-05	3,420	3,530	3,420	3,485	322,400	1,742.50
2020-10-02	3,455	3,475	3,340	3,355	433,900	1,677.50
2020-09-30	3,580	3,595	3,450	3,455	416,400	1,727.50
2020-09-29	3,610	3,610	3,510	3,600	212,300	1,800
2020-09-28	3,595	3,660	3,585	3,655	401,500	1,827.50
2020-09-25	3,550	3,580	3,520	3,535	391,000	1,767.50
2020-09-24	3,565	3,590	3,540	3,550	260,100	1,775
2020-09-23	3,625	3,650	3,560	3,615	269,000	1,807.50
2020-09-18	3,660	3,680	3,605	3,655	560,700	1,827.50
2020-09-17	3,645	3,670	3,615	3,670	170,900	1,835
2020-09-16	3,600	3,665	3,590	3,630	278,300	1,815
2020-09-15	3,585	3,610	3,545	3,575	227,100	1,787.50
2020-09-14	3,500	3,610	3,480	3,585	270,000	1,792.50
2020-09-11	3,545	3,545	3,490	3,510	229,700	1,755
2020-09-10	3,455	3,475	3,430	3,475	191,100	1,737.50
2020-09-09	3,455	3,455	3,380	3,425	294,000	1,712.50
2020-09-08	3,460	3,485	3,425	3,485	165,900	1,742.50
2020-09-07	3,380	3,465	3,365	3,440	216,500	1,720
2020-09-04	3,420	3,440	3,395	3,435	189,500	1,717.50
2020-09-03	3,510	3,520	3,455	3,480	206,700	1,740
2020-09-02	3,370	3,460	3,365	3,460	216,900	1,730
2020-09-01	3,360	3,395	3,350	3,380	135,600	1,690
2020-08-31	3,400	3,415	3,370	3,370	262,000	1,685
2020-08-28	3,455	3,480	3,355	3,375	322,400	1,687.50
2020-08-27	3,490	3,500	3,470	3,485	126,700	1,742.50
2020-08-26	3,505	3,510	3,470	3,505	131,900	1,752.50
2020-08-25	3,565	3,575	3,520	3,535	225,200	1,767.50
2020-08-24	3,575	3,575	3,540	3,545	121,500	1,772.50
2020-08-21	3,530	3,560	3,520	3,530	155,000	1,765
2020-08-20	3,540	3,565	3,510	3,520	127,300	1,760
2020-08-19	3,590	3,590	3,515	3,535	146,200	1,767.50
2020-08-18	3,500	3,610	3,485	3,595	336,200	1,797.50
2020-08-17	3,500	3,530	3,475	3,475	168,100	1,737.50
2020-08-14	3,555	3,560	3,475	3,520	285,000	1,760
2020-08-13	3,500	3,570	3,450	3,555	622,600	1,777.50
2020-08-12	3,360	3,535	3,355	3,400	675,100	1,700
2020-08-11	3,290	3,305	3,230	3,290	479,800	1,645
2020-08-07	3,315	3,325	3,230	3,255	213,000	1,627.50
2020-08-06	3,315	3,325	3,285	3,325	176,600	1,662.50
2020-08-05	3,345	3,360	3,315	3,340	158,600	1,670
2020-08-04	3,340	3,395	3,315	3,335	182,000	1,667.50
2020-08-03	3,310	3,325	3,260	3,315	121,800	1,657.50
2020-07-31	3,300	3,340	3,250	3,255	185,600	1,627.50
2020-07-30	3,335	3,360	3,315	3,325	197,100	1,662.50
2020-07-29	3,350	3,365	3,320	3,335	231,800	1,667.50
2020-07-28	3,350	3,385	3,335	3,355	252,600	1,677.50
2020-07-27	3,340	3,375	3,330	3,355	285,600	1,677.50
2020-07-22	3,380	3,410	3,350	3,385	216,500	1,692.50
2020-07-21	3,495	3,495	3,395	3,420	335,900	1,710
2020-07-20	3,360	3,465	3,320	3,430	454,200	1,715
2020-07-17	3,280	3,355	3,255	3,320	349,100	1,660
2020-07-16	3,325	3,330	3,250	3,270	422,600	1,635
2020-07-15	3,420	3,435	3,390	3,415	220,200	1,707.50
2020-07-14	3,470	3,470	3,380	3,405	215,200	1,702.50
2020-07-13	3,440	3,475	3,395	3,470	237,900	1,735
2020-07-10	3,425	3,480	3,425	3,430	312,100	1,715
2020-07-09	3,425	3,470	3,385	3,425	324,300	1,712.50
2020-07-08	3,390	3,490	3,375	3,425	438,200	1,712.50
2020-07-07	3,295	3,350	3,265	3,350	168,600	1,675
2020-07-06	3,285	3,340	3,270	3,330	170,100	1,665
2020-07-03	3,295	3,295	3,245	3,280	215,000	1,640
2020-07-02	3,310	3,330	3,275	3,295	254,000	1,647.50
2020-07-01	3,420	3,425	3,270	3,270	346,400	1,635
2020-06-30	3,500	3,500	3,415	3,420	329,100	1,710
2020-06-29	3,520	3,520	3,475	3,480	255,000	1,740
2020-06-26	3,460	3,490	3,430	3,480	216,500	1,740
2020-06-25	3,470	3,525	3,435	3,475	359,500	1,737.50
2020-06-24	3,590	3,600	3,455	3,505	903,900	1,752.50
2020-06-23	3,450	3,505	3,400	3,450	425,500	1,725
2020-06-22	3,415	3,455	3,400	3,430	180,500	1,715
2020-06-19	3,385	3,455	3,360	3,450	411,300	1,725
2020-06-18	3,365	3,415	3,345	3,375	191,100	1,687.50
2020-06-17	3,335	3,410	3,330	3,365	255,400	1,682.50
2020-06-16	3,275	3,310	3,225	3,290	416,800	1,645
2020-06-15	3,255	3,290	3,220	3,220	258,000	1,610
2020-06-12	3,345	3,390	3,245	3,245	440,300	1,622.50
2020-06-11	3,400	3,415	3,340	3,395	577,400	1,697.50
2020-06-10	3,240	3,285	3,205	3,275	284,100	1,637.50
2020-06-09	3,295	3,295	3,200	3,215	272,100	1,607.50
2020-06-08	3,330	3,330	3,260	3,285	205,000	1,642.50
2020-06-05	3,325	3,370	3,285	3,340	252,200	1,670
2020-06-04	3,325	3,360	3,315	3,350	201,100	1,675
2020-06-03	3,395	3,395	3,300	3,320	180,700	1,660
2020-06-02	3,310	3,365	3,290	3,360	247,300	1,680
2020-06-01	3,310	3,330	3,295	3,315	177,000	1,657.50
2020-05-29	3,350	3,355	3,295	3,310	469,800	1,655
2020-05-28	3,410	3,410	3,290	3,315	350,900	1,657.50
2020-05-27	3,290	3,395	3,265	3,385	372,000	1,692.50
2020-05-26	3,275	3,295	3,215	3,290	314,000	1,645
2020-05-25	3,290	3,315	3,200	3,260	290,200	1,630
2020-05-22	3,275	3,310	3,250	3,250	219,800	1,625
2020-05-21	3,330	3,330	3,245	3,275	339,800	1,637.50
2020-05-20	3,340	3,415	3,340	3,350	525,700	1,675
2020-05-19	3,450	3,455	3,370	3,410	389,400	1,705
2020-05-18	3,360	3,425	3,350	3,405	365,300	1,702.50
2020-05-15	3,230	3,325	3,225	3,305	329,400	1,652.50
2020-05-14	3,210	3,305	3,210	3,220	406,800	1,610
2020-05-13	3,165	3,260	3,140	3,240	519,100	1,620
2020-05-12	3,075	3,145	3,040	3,105	279,700	1,552.50
2020-05-11	3,080	3,095	3,030	3,050	270,400	1,525
2020-05-08	3,105	3,105	3,050	3,090	324,700	1,545
2020-05-07	3,120	3,145	3,040	3,065	323,600	1,532.50
2020-05-01	3,120	3,185	3,115	3,145	177,800	1,572.50
2020-04-30	3,270	3,270	3,145	3,145	340,100	1,572.50
2020-04-28	3,210	3,225	3,160	3,225	241,900	1,612.50
2020-04-27	3,300	3,305	3,230	3,265	203,600	1,632.50
2020-04-24	3,200	3,285	3,160	3,275	287,200	1,637.50
2020-04-23	3,200	3,210	3,170	3,195	170,500	1,597.50
2020-04-22	3,140	3,220	3,140	3,210	165,200	1,605
2020-04-21	3,140	3,195	3,135	3,165	215,700	1,582.50
2020-04-20	3,170	3,195	3,145	3,165	142,200	1,582.50
2020-04-17	3,265	3,290	3,160	3,215	244,100	1,607.50
2020-04-16	3,130	3,240	3,115	3,225	283,400	1,612.50
2020-04-15	3,125	3,195	3,110	3,165	332,500	1,582.50
2020-04-14	3,060	3,130	3,030	3,125	209,800	1,562.50
2020-04-13	3,085	3,085	3,010	3,015	95,400	1,507.50
2020-04-10	3,120	3,150	3,030	3,080	240,100	1,540
2020-04-09	3,140	3,165	3,035	3,105	254,400	1,552.50
2020-04-08	3,150	3,270	3,140	3,175	366,200	1,587.50
2020-04-07	3,050	3,195	3,050	3,190	417,300	1,595
2020-04-06	2,992	3,060	2,948	2,999	307,800	1,499.50
2020-04-03	2,954	3,060	2,938	2,964	350,400	1,482
2020-04-02	2,790	2,967	2,788	2,916	490,600	1,458
2020-04-01	2,960	3,015	2,828	2,836	630,300	1,418
2020-03-31	3,085	3,100	2,959	2,960	575,400	1,480
2020-03-30	3,105	3,155	3,020	3,100	601,800	1,550
2020-03-27	3,325	3,365	3,175	3,255	736,300	1,627.50
2020-03-26	3,005	3,265	2,950	3,225	436,500	1,612.50
2020-03-25	3,090	3,100	2,940	3,075	536,200	1,537.50
2020-03-24	3,115	3,170	2,935	3,020	444,800	1,510
2020-03-23	3,010	3,095	2,945	3,030	519,400	1,515
2020-03-19	2,929	3,035	2,754	3,005	550,200	1,502.50
2020-03-18	2,912	3,015	2,869	2,891	552,000	1,445.50
2020-03-17	2,655	2,849	2,634	2,832	513,100	1,416
2020-03-16	2,659	2,836	2,659	2,726	449,700	1,363
2020-03-13	2,596	2,700	2,477	2,643	623,000	1,321.50
2020-03-12	2,810	2,850	2,727	2,790	534,000	1,395
2020-03-11	2,805	2,911	2,804	2,840	658,900	1,420
2020-03-10	2,716	2,808	2,616	2,799	484,000	1,399.50
2020-03-09	2,848	2,897	2,740	2,766	404,900	1,383
2020-03-06	2,938	2,949	2,891	2,898	340,700	1,449
2020-03-05	2,996	3,020	2,949	2,968	369,600	1,484
2020-03-04	2,941	2,953	2,901	2,937	314,900	1,468.50
2020-03-03	3,070	3,070	2,985	2,985	459,000	1,492.50
2020-03-02	2,950	3,025	2,895	2,998	923,600	1,499
2020-02-28	3,115	3,135	3,050	3,070	758,200	1,535
2020-02-27	3,185	3,215	3,155	3,215	429,500	1,607.50
2020-02-26	3,160	3,220	3,145	3,205	319,500	1,602.50
2020-02-25	3,200	3,245	3,195	3,230	511,900	1,615
2020-02-21	3,270	3,345	3,265	3,340	251,800	1,670
2020-02-20	3,270	3,300	3,265	3,270	250,000	1,635
2020-02-19	3,335	3,345	3,310	3,320	243,500	1,660
2020-02-18	3,355	3,375	3,325	3,345	225,900	1,672.50
2020-02-17	3,415	3,430	3,370	3,395	247,800	1,697.50
2020-02-14	3,420	3,465	3,410	3,415	418,600	1,707.50
2020-02-13	3,380	3,490	3,330	3,475	940,700	1,737.50
2020-02-12	3,205	3,220	3,155	3,160	220,400	1,580
2020-02-10	3,210	3,225	3,175	3,200	233,500	1,600
2020-02-07	3,285	3,285	3,240	3,265	202,300	1,632.50
2020-02-06	3,255	3,265	3,220	3,235	260,900	1,617.50
2020-02-05	3,210	3,230	3,200	3,205	337,700	1,602.50
2020-02-04	3,085	3,170	3,075	3,155	269,800	1,577.50
2020-02-03	3,015	3,085	3,015	3,075	302,800	1,537.50
2020-01-31	3,050	3,090	3,030	3,070	393,800	1,535
2020-01-30	3,060	3,070	3,005	3,025	268,600	1,512.50
2020-01-29	3,095	3,105	3,070	3,090	197,700	1,545
2020-01-28	3,135	3,145	3,095	3,105	311,000	1,552.50
2020-01-27	3,250	3,250	3,170	3,175	357,300	1,587.50
2020-01-24	3,310	3,325	3,290	3,305	166,100	1,652.50
2020-01-23	3,335	3,360	3,325	3,335	196,700	1,667.50
2020-01-22	3,340	3,405	3,330	3,385	256,500	1,692.50
2020-01-21	3,365	3,365	3,290	3,300	188,300	1,650
2020-01-20	3,415	3,425	3,375	3,380	141,000	1,690
2020-01-17	3,445	3,460	3,430	3,445	135,600	1,722.50
2020-01-16	3,455	3,475	3,435	3,455	180,400	1,727.50
2020-01-15	3,440	3,455	3,410	3,435	213,800	1,717.50
2020-01-14	3,435	3,475	3,425	3,445	365,100	1,722.50
2020-01-10	3,440	3,460	3,390	3,405	244,600	1,702.50
2020-01-09	3,305	3,315	3,285	3,300	155,300	1,650
2020-01-08	3,270	3,285	3,210	3,275	215,400	1,637.50
2020-01-07	3,300	3,350	3,295	3,320	256,800	1,660
2020-01-06	3,275	3,295	3,250	3,265	282,500	1,632.50

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