4527 ロート製薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,4553,5003,4553,47576,9001,737.50
2021-12-293,5103,5403,4853,505148,5001,752.50
2021-12-283,4353,5103,4353,495147,5001,747.50
2021-12-273,4953,4953,4553,46591,8001,732.50
2021-12-243,4753,4753,4353,46083,5001,730
2021-12-233,5503,5653,4703,475152,4001,737.50
2021-12-223,4853,5153,4653,480224,1001,740
2021-12-213,4503,5153,4403,485204,8001,742.50
2021-12-203,3703,4303,3703,400146,7001,700
2021-12-173,4803,4903,4203,440175,6001,720
2021-12-163,5103,5253,4453,475169,8001,737.50
2021-12-153,4353,4753,4253,425118,3001,712.50
2021-12-143,4703,4853,4353,435196,5001,717.50
2021-12-133,4553,4703,4053,405169,1001,702.50
2021-12-103,4153,4603,4053,430230,2001,715
2021-12-093,4153,4653,3953,395164,4001,697.50
2021-12-083,4553,4753,4253,425309,7001,712.50
2021-12-073,3253,4203,3103,415211,5001,707.50
2021-12-063,2753,3203,2753,305206,6001,652.50
2021-12-033,1803,2753,1553,275220,0001,637.50
2021-12-023,1603,2403,1603,210209,3001,605
2021-12-013,2103,2103,1653,190250,0001,595
2021-11-303,3153,3553,2253,235353,6001,617.50
2021-11-293,2853,3253,2803,290220,8001,645
2021-11-263,3703,3903,3503,355167,0001,677.50
2021-11-253,3653,4103,3553,370185,2001,685
2021-11-243,3253,3603,3253,340231,2001,670
2021-11-223,3203,4103,3103,385211,4001,692.50
2021-11-193,3053,3803,3053,365367,8001,682.50
2021-11-183,2053,3203,2053,295293,7001,647.50
2021-11-173,2853,2903,2403,240169,5001,620
2021-11-163,2953,3553,2903,305315,8001,652.50
2021-11-153,3653,4053,3103,310366,6001,655
2021-11-123,5003,5053,3753,425389,8001,712.50
2021-11-113,3553,4203,3553,395267,0001,697.50
2021-11-103,4153,4503,4003,420179,1001,710
2021-11-093,4103,4253,3903,405203,9001,702.50
2021-11-083,4603,4753,4353,440161,4001,720
2021-11-053,4653,5153,4653,505137,0001,752.50
2021-11-043,5053,5153,4753,500242,3001,750
2021-11-023,5003,5153,4653,500226,4001,750
2021-11-013,5053,5703,5053,570248,1001,785
2021-10-293,4353,4903,3953,475279,4001,737.50
2021-10-283,3803,4903,3803,4351,164,3001,717.50
2021-10-273,4103,4203,3703,380231,3001,690
2021-10-263,3503,3853,3453,360230,4001,680
2021-10-253,3603,3803,3403,350233,0001,675
2021-10-223,3953,4253,3753,385159,9001,692.50
2021-10-213,4003,4153,3653,395168,2001,697.50
2021-10-203,4853,4953,4503,450172,3001,725
2021-10-193,4403,4853,4403,475166,6001,737.50
2021-10-183,4603,4653,4153,420296,7001,710
2021-10-153,3753,4403,3703,430202,0001,715
2021-10-143,3103,3553,2953,340149,0001,670
2021-10-133,3853,3853,3153,325172,6001,662.50
2021-10-123,3953,4003,3553,360139,4001,680
2021-10-113,3553,4053,3303,395212,0001,697.50
2021-10-083,4053,4203,3703,370340,4001,685
2021-10-073,3703,3903,3453,355168,0001,677.50
2021-10-063,3503,4053,3453,370239,0001,685
2021-10-053,3303,3703,3153,335253,0001,667.50
2021-10-043,3853,3903,3403,365224,5001,682.50
2021-10-013,3903,4303,3503,370222,6001,685
2021-09-303,3903,4553,3903,430221,6001,715
2021-09-293,4153,4303,3753,400283,4001,700
2021-09-283,4753,4803,4003,450287,7001,725
2021-09-273,5253,5353,4653,465190,0001,732.50
2021-09-243,5253,5453,5053,535186,2001,767.50
2021-09-223,5253,5253,4603,480161,0001,740
2021-09-213,5003,5203,4953,495195,6001,747.50
2021-09-173,5803,5903,5503,585317,8001,792.50
2021-09-163,5053,5353,4903,535198,2001,767.50
2021-09-153,5253,5353,4853,495216,5001,747.50
2021-09-143,5503,5703,5303,560204,5001,780
2021-09-133,5603,5703,5253,555185,8001,777.50
2021-09-103,5253,5803,5053,580304,8001,790
2021-09-093,5603,5853,5153,540207,3001,770
2021-09-083,5803,6103,5403,550254,0001,775
2021-09-073,5553,5703,5403,555214,2001,777.50
2021-09-063,5503,5503,5003,520146,5001,760
2021-09-033,5153,5503,5003,535218,9001,767.50
2021-09-023,4953,5353,4903,515238,5001,757.50
2021-09-013,4603,4903,4503,480181,1001,740
2021-08-313,4353,4853,4203,460246,3001,730
2021-08-303,4353,4703,4153,460303,5001,730
2021-08-273,3803,4203,3753,420176,4001,710
2021-08-263,3703,4003,3703,390150,7001,695
2021-08-253,3703,4103,3653,400290,6001,700
2021-08-243,3403,3903,3353,380245,5001,690
2021-08-233,3253,3653,3253,350226,6001,675
2021-08-203,3303,3603,3103,315269,4001,657.50
2021-08-193,2703,3453,2703,330399,2001,665
2021-08-183,2653,2853,2503,260321,4001,630
2021-08-173,2553,2753,2303,250304,1001,625
2021-08-163,2703,2703,1803,250303,9001,625
2021-08-133,2453,3103,2403,290354,2001,645
2021-08-123,2703,3003,2453,255409,5001,627.50
2021-08-113,1903,2953,1853,225753,6001,612.50
2021-08-103,0303,0703,0253,060190,2001,530
2021-08-063,0203,0403,0103,030142,8001,515
2021-08-052,9863,0202,9763,020147,3001,510
2021-08-042,9863,0152,9843,015210,2001,507.50
2021-08-032,9652,9922,9552,977247,4001,488.50
2021-08-022,9292,9872,9162,961231,7001,480.50
2021-07-302,9252,9342,8672,879310,1001,439.50
2021-07-292,9742,9802,9342,948234,7001,474
2021-07-282,9822,9972,9692,987199,5001,493.50
2021-07-273,0253,0302,9983,000148,3001,500
2021-07-263,0403,0403,0153,025124,9001,512.50
2021-07-213,0253,0302,9993,020144,5001,510
2021-07-202,9723,0002,9552,987223,4001,493.50
2021-07-192,9803,0052,9552,968209,6001,484
2021-07-162,9813,0102,9762,984172,4001,492
2021-07-153,0603,0752,9933,000247,4001,500
2021-07-143,0803,0803,0553,055174,5001,527.50
2021-07-133,0453,0803,0353,075256,6001,537.50
2021-07-123,0203,0453,0003,020321,1001,510
2021-07-092,9122,9952,9082,983606,9001,491.50
2021-07-082,9122,9492,9002,913288,0001,456.50
2021-07-072,9002,9152,8762,895214,0001,447.50
2021-07-062,9592,9612,9132,92095,6001,460
2021-07-052,9612,9722,9452,954160,3001,477
2021-07-022,9772,9972,9662,977187,2001,488.50
2021-07-013,0003,0002,9582,966203,9001,483
2021-06-303,0303,0352,9802,985255,3001,492.50
2021-06-292,9903,0202,9743,020278,8001,510
2021-06-283,0203,0252,9793,020506,4001,510
2021-06-252,9552,9592,9052,917244,9001,458.50
2021-06-242,8632,9292,8542,929303,6001,464.50
2021-06-232,8892,9082,8652,874195,0001,437
2021-06-222,8412,8942,8362,894336,1001,447
2021-06-212,8062,8112,7702,781233,0001,390.50
2021-06-182,9052,9062,8222,837536,2001,418.50
2021-06-172,9062,9212,8952,908243,6001,454
2021-06-162,9012,9252,8842,913296,9001,456.50
2021-06-152,8782,8942,8582,894217,0001,447
2021-06-142,9002,9002,8712,880198,2001,440
2021-06-112,9092,9132,8592,872338,2001,436
2021-06-102,8682,9052,8502,899396,3001,449.50
2021-06-092,9492,9632,8802,881630,9001,440.50
2021-06-082,7602,8182,7592,810184,8001,405
2021-06-072,7642,7652,7362,747169,6001,373.50
2021-06-042,7402,7642,7302,750295,9001,375
2021-06-032,7052,7392,6982,738331,5001,369
2021-06-022,6922,7102,6642,703272,6001,351.50
2021-06-012,7012,7032,6772,699230,7001,349.50
2021-05-312,7152,7472,6922,700300,9001,350
2021-05-282,7312,7392,7142,729309,3001,364.50
2021-05-272,7032,7172,6952,700502,2001,350
2021-05-262,7142,7342,7032,709290,7001,354.50
2021-05-252,6982,7392,6942,727461,6001,363.50
2021-05-242,7462,7622,7402,762238,9001,381
2021-05-212,7972,8022,7582,764228,8001,382
2021-05-202,7712,8142,7672,783195,9001,391.50
2021-05-192,7682,7892,7522,780382,0001,390
2021-05-182,8092,8272,7992,806249,5001,403
2021-05-172,8202,8322,7912,821342,3001,410.50
2021-05-142,7322,7942,7302,786615,6001,393
2021-05-132,7532,8082,7242,729378,7001,364.50
2021-05-122,7902,8292,7542,803363,3001,401.50
2021-05-112,8382,8562,7912,802268,9001,401
2021-05-102,8282,8642,8232,860193,6001,430
2021-05-072,8252,8622,8222,848170,8001,424
2021-05-062,8492,8742,8302,830227,6001,415
2021-04-302,7972,8292,7902,803164,0001,401.50
2021-04-282,8092,8112,7912,798226,6001,399
2021-04-272,8752,8752,8282,829176,9001,414.50
2021-04-262,8802,8872,8502,872125,7001,436
2021-04-232,8692,8932,8502,887166,0001,443.50
2021-04-222,8702,8962,8592,880254,5001,440
2021-04-212,8112,8382,7962,836243,5001,418
2021-04-202,8842,8842,8462,850267,8001,425
2021-04-192,9252,9382,9082,909222,4001,454.50
2021-04-162,9542,9542,9022,943332,9001,471.50
2021-04-152,9672,9742,9322,964223,1001,482
2021-04-142,9102,9332,9002,917119,0001,458.50
2021-04-132,9202,9332,9122,915146,2001,457.50
2021-04-122,9202,9262,9042,91796,0001,458.50
2021-04-092,8962,9242,8882,905158,8001,452.50
2021-04-082,9332,9332,8732,884197,0001,442
2021-04-072,9102,9462,8962,932173,2001,466
2021-04-062,9482,9732,8982,904186,2001,452
2021-04-052,9512,9552,9232,940174,0001,470
2021-04-022,9682,9712,9432,943150,4001,471.50
2021-04-012,9842,9842,9502,968161,0001,484
2021-03-312,9532,9852,9452,953232,5001,476.50
2021-03-303,0553,0552,9923,000201,3001,500
2021-03-293,0753,0803,0353,070375,3001,535
2021-03-263,0203,0453,0053,040176,7001,520
2021-03-253,0203,0252,9993,005192,1001,502.50
2021-03-243,0403,0402,9632,984308,9001,492
2021-03-233,1303,1303,0153,025232,6001,512.50
2021-03-223,1003,1203,0703,100436,0001,550
2021-03-193,0003,0752,9963,045661,4001,522.50
2021-03-182,9613,0102,9463,005317,7001,502.50
2021-03-172,9402,9632,9152,963230,5001,481.50
2021-03-162,9352,9652,9202,957276,9001,478.50
2021-03-152,9152,9322,8952,916419,8001,458
2021-03-122,9152,9232,8852,915433,4001,457.50
2021-03-112,9692,9692,9172,937229,1001,468.50
2021-03-102,9632,9752,9362,946171,7001,473
2021-03-092,9152,9652,8882,957259,0001,478.50
2021-03-082,9172,9202,8592,870256,9001,435
2021-03-052,8442,8902,8322,890306,9001,445
2021-03-042,8322,8522,8182,847395,4001,423.50
2021-03-032,9392,9702,8662,900694,0001,450
2021-03-022,9242,9332,8912,913330,1001,456.50
2021-03-012,8902,9302,8782,915566,2001,457.50
2021-02-262,9132,9142,8482,848431,3001,424
2021-02-252,9402,9422,9042,904265,3001,452
2021-02-242,9532,9562,8942,905386,5001,452.50
2021-02-223,0203,0252,9602,967349,1001,483.50
2021-02-193,0003,0152,9883,000333,3001,500
2021-02-183,0753,0853,0253,030254,1001,515
2021-02-173,1053,1103,0603,060293,3001,530
2021-02-163,1353,1453,1153,115312,0001,557.50
2021-02-153,1003,1603,0853,135301,8001,567.50
2021-02-123,1203,1403,0653,120898,1001,560
2021-02-103,2803,3153,2553,295437,2001,647.50
2021-02-093,2353,2853,2203,280363,3001,640
2021-02-083,1503,2353,1353,230379,8001,615
2021-02-053,1453,1503,1253,135233,7001,567.50
2021-02-043,1253,1403,1003,125197,7001,562.50
2021-02-033,1103,1503,1053,145193,1001,572.50
2021-02-023,1253,1303,0853,110206,3001,555
2021-02-013,0503,1253,0503,100209,3001,550
2021-01-293,0903,1203,0603,060268,1001,530
2021-01-283,0553,1403,0503,100896,1001,550
2021-01-273,1253,1653,1253,125307,6001,562.50
2021-01-263,1403,1403,1053,125179,0001,562.50
2021-01-253,1203,1353,0953,135212,2001,567.50
2021-01-223,1203,1453,1003,110211,8001,555
2021-01-213,1853,2053,1353,150323,9001,575
2021-01-203,1353,1753,1103,160285,2001,580
2021-01-193,1453,1553,1303,135207,4001,567.50
2021-01-183,1603,1653,1203,135257,0001,567.50
2021-01-153,1453,1953,1353,150464,4001,575
2021-01-143,1003,1303,0903,110295,1001,555
2021-01-133,0753,1153,0503,115344,4001,557.50
2021-01-123,0303,0653,0203,060360,4001,530
2021-01-083,0353,0653,0053,040274,3001,520
2021-01-073,0703,0753,0353,040232,2001,520
2021-01-062,9903,0402,9903,025189,0001,512.50
2021-01-053,0253,0302,9812,996318,4001,498
2021-01-043,0703,0702,9903,020232,5001,510

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