[4527 東証1部] ロート製薬 日足 時系列データ

[4527 東証1部] ロート製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-272178.002186.002152.002158.00369600800233800
2017-03-242190.002236.002181.002198.006569001451082200
2017-03-232168.002182.002160.002179.00372100808548500
2017-03-222151.002183.002151.002165.00385400836399300
2017-03-212158.002196.002155.002188.004989001088919500
2017-03-172143.002171.002130.002167.004869001047587300
2017-03-162156.002172.002143.002163.00309700669649300
2017-03-152169.002177.002161.002174.00303100657841200
2017-03-142187.002190.002168.002178.00344100749310800
2017-03-132188.002190.002170.002173.005664001232621700
2017-03-102181.002222.002181.002200.006525001435522900
2017-03-092199.002199.002170.002180.00351000765316500
2017-03-082178.002189.002167.002187.00300200654867100
2017-03-072180.002196.002166.002191.00418400914403100
2017-03-062187.002194.002170.002183.00370400807960300
2017-03-032170.002197.002164.002184.004897001069592800
2017-03-022195.002199.002171.002181.006603001442600100
2017-03-012148.002180.002139.002173.00424500919152500
2017-02-282170.002178.002140.002140.005536001195038200
2017-02-272155.002170.002140.002161.005360001156608300
2017-02-242182.002196.002157.002170.006410001391957200
2017-02-232186.002196.002139.002194.007165001558793200
2017-02-222213.002214.002190.002204.00306100674331900
2017-02-212199.002217.002188.002215.00375200827999900
2017-02-202172.002206.002161.002194.00340400744434500
2017-02-172148.002194.002138.002189.004816001046824300
2017-02-162166.002185.002146.002165.005000001082489100
2017-02-152154.002172.002143.002160.008074001742351400
2017-02-142150.002174.002126.002127.007960001707369600
2017-02-132167.002199.002156.002163.006058001315653400
2017-02-102100.002156.002100.002148.005623001201072900
2017-02-092030.002093.002027.002070.009543001972918400
2017-02-082020.002032.001975.001983.005401001073300000
2017-02-072025.002046.002023.002035.00310900633076600
2017-02-062025.002034.002008.002028.005320001076454000
2017-02-031980.002003.001979.002000.00226600451990200
2017-02-021990.002007.001975.001981.00447500890704200
2017-02-011941.001977.001924.001973.00304300596088600
2017-01-311951.001973.001943.001955.00491600961607700
2017-01-301970.001988.001957.001967.00233300458890900
2017-01-271974.001985.001967.001972.00308900609790900
2017-01-261930.001955.001922.001955.00374700728253800
2017-01-251892.001909.001889.001903.00331500629438800
2017-01-241880.001905.001876.001880.00308500582333800
2017-01-231901.001918.001893.001893.00462100878931000
2017-01-201881.001917.001879.001913.00427700815942600
2017-01-191850.001897.001850.001890.00371000698959400
2017-01-181852.001852.001822.001835.00260600477892500
2017-01-171900.001903.001856.001856.00298800559833300
2017-01-161880.001899.001876.001889.00256300484045200
2017-01-131862.001885.001859.001882.00207900390118800
2017-01-121888.001893.001848.001852.00361500672034800
2017-01-111910.001911.001891.001898.00290800552617200
2017-01-101903.001928.001897.001898.00479900916019300
2017-01-061888.001908.001879.001902.00416700790765500
2017-01-051867.001900.001867.001888.00376000709443800
2017-01-041854.001878.001854.001869.00424100792248800
2016-12-301819.001841.001818.001838.00259000474792800
2016-12-291842.001851.001813.001820.00349700639008500
2016-12-281843.001853.001836.001848.00230200425067800
2016-12-271853.001884.001850.001862.00378100706576800
2016-12-261810.001854.001805.001845.00426800784819200
2016-12-221800.001810.001790.001801.00349500629481800
2016-12-211782.001805.001782.001788.00456300818410200
2016-12-201793.001827.001793.001820.00331800603161500
2016-12-191801.001809.001789.001799.00364400654749500
2016-12-161800.001829.001793.001810.006224001126751900
2016-12-151774.001808.001764.001793.005720001024110000
2016-12-141753.001783.001748.001775.007428001316129400
2016-12-131690.001737.001690.001734.007497001289625400
2016-12-121665.001687.001659.001685.006759001130833700
2016-12-091639.001650.001633.001650.007697001265096700
2016-12-081631.001631.001617.001630.00495900805500200
2016-12-071633.001646.001615.001619.00569500926384800
2016-12-061625.001633.001618.001627.00447800727566200
2016-12-051627.001631.001614.001616.00403600653572400
2016-12-021635.001644.001618.001621.00546800889643500
2016-12-011635.001649.001620.001638.008587001409120300
2016-11-301638.001639.001616.001616.00578900940891100
2016-11-291625.001637.001622.001627.00559900911593500
2016-11-281630.001631.001607.001619.006364001029109500
2016-11-251610.001631.001610.001628.00453200735644500
2016-11-241634.001634.001609.001610.00504200814183200
2016-11-221627.001630.001616.001619.00332000537849900
2016-11-211628.001637.001616.001627.00517300841403700
2016-11-181622.001622.001601.001614.00513700827820800
2016-11-171630.001630.001604.001609.007300001176876400
2016-11-161590.001648.001589.001620.0015249002470849100
2016-11-151629.001635.001588.001591.0018057002887821700
2016-11-141670.001678.001625.001644.0031990005272078200
2016-11-111843.001866.001822.001853.006468001196641200
2016-11-101835.001849.001815.001843.005663001039602800
2016-11-091817.001833.001732.001747.006604001171878300
2016-11-081795.001806.001784.001800.00224800404250100
2016-11-071786.001796.001755.001791.00325900580254200
2016-11-041754.001770.001730.001770.00436200765481000
2016-11-021812.001824.001763.001780.00418100748760200
2016-11-011840.001845.001820.001824.00281500515697400
2016-10-311832.001849.001828.001844.00413700761802900
2016-10-281830.001843.001821.001840.00467300857027300
2016-10-271808.001810.001795.001805.00325200586083400
2016-10-261780.001805.001778.001802.00379900682296200
2016-10-251761.001793.001759.001790.00365000649774800
2016-10-241756.001765.001736.001765.00251100440956200
2016-10-211765.001767.001752.001756.00285300501467600
2016-10-201719.001749.001717.001749.00238500415494200
2016-10-191726.001741.001720.001738.00337100583925100
2016-10-181727.001745.001713.001722.00340900587934300
2016-10-171711.001731.001688.001728.00263500453284600
2016-10-141722.001737.001716.001726.00311300537775200
2016-10-131700.001719.001688.001717.00295100504155200
2016-10-121716.001727.001708.001713.00312800536597800
2016-10-111731.001750.001722.001747.00180200313866200
2016-10-071741.001750.001722.001731.00236700410181000
2016-10-061775.001783.001762.001764.00170000300932400
2016-10-051771.001777.001755.001771.00253900448627600
2016-10-041748.001758.001738.001756.00309100541144000
2016-10-031766.001766.001741.001747.00282900494582300
2016-09-301727.001739.001711.001735.00416800721431900
2016-09-291773.001779.001761.001767.00240200424945100
2016-09-281777.001783.001761.001773.00257700456318500
2016-09-271757.001802.001745.001802.00366900653545300
2016-09-261789.001793.001765.001769.00237600422859200
2016-09-231769.001789.001753.001787.00316800563628600
2016-09-211714.001767.001700.001763.00508300883858600
2016-09-201678.001720.001674.001705.00330100561963500
2016-09-161691.001708.001691.001699.00301600512414300
2016-09-151665.001715.001665.001688.006051001022360200
2016-09-141734.001753.001727.001732.00387700674561100
2016-09-131747.001774.001738.001750.00350200612846800
2016-09-121728.001739.001721.001728.00289700500533200
2016-09-091740.001756.001729.001746.006282001094727900
2016-09-081721.001730.001704.001727.00344400592992900
2016-09-071721.001735.001711.001727.00397800684739600
2016-09-061708.001728.001706.001720.00387600666047100
2016-09-051702.001719.001691.001703.00542300924195200
2016-09-021646.001687.001644.001682.00490900822067900
2016-09-011621.001647.001619.001642.00432600708479300
2016-08-311618.001621.001593.001621.008253001328584100
2016-08-301573.001616.001571.001611.0011129001786327400
2016-08-291594.001597.001553.001567.006794001066489900
2016-08-261568.001576.001555.001571.00594400931185900
2016-08-251577.001581.001556.001581.00581900914163900
2016-08-241572.001585.001559.001582.00558700878325900
2016-08-231545.001564.001542.001562.006838001063846700
2016-08-221543.001553.001524.001552.00620900956558300
2016-08-191536.001552.001530.001544.006539001008064100
2016-08-181561.001561.001531.001531.00382300590630200
2016-08-171588.001590.001565.001574.00343000540571200
2016-08-161630.001631.001592.001592.00385800618891700
2016-08-151650.001650.001629.001632.00343200561665800
2016-08-121697.001707.001658.001662.006297001052186700
2016-08-101705.001716.001682.001688.006137001042097400
2016-08-091760.001793.001712.001719.0010351001800145200
2016-08-081730.001753.001718.001741.007515001301947000
2016-08-051695.001717.001683.001711.00530600905339500
2016-08-041721.001731.001687.001699.007463001268948800
2016-08-031744.001750.001718.001720.006940001199556700
2016-08-021789.001796.001774.001777.006105001088591900
2016-08-011784.001808.001765.001797.007802001395765300
2016-07-291752.001792.001746.001786.008264001460892400
2016-07-281756.001763.001739.001749.007862001375677100
2016-07-271752.001764.001747.001748.0010208001787815400
2016-07-261724.001745.001724.001737.0010140001759731200
2016-07-251692.001725.001689.001724.008353001434343300
2016-07-221671.001689.001661.001678.00591100989665000
2016-07-211655.001689.001654.001688.007621001278728800
2016-07-201625.001645.001625.001643.007253001186851500
2016-07-191597.001617.001587.001615.00602600965844800
2016-07-151597.001603.001579.001582.006724001069697100
2016-07-141579.001597.001576.001581.00564500894608800
2016-07-131590.001595.001556.001560.006815001067330000
2016-07-121556.001569.001546.001550.00478600743963300
2016-07-111528.001550.001526.001540.00457700703868300
2016-07-081534.001534.001502.001506.00561800850332000
2016-07-071529.001534.001514.001521.00363700553040100
2016-07-061541.001542.001500.001513.00542700821507400
2016-07-051591.001591.001567.001570.00254700401002400
2016-07-041571.001599.001562.001597.00338800538193100
2016-07-011562.001599.001561.001586.00378300599523000
2016-06-301586.001589.001555.001555.00419700658290200
2016-06-291585.001585.001555.001578.00471400741757600
2016-06-281516.001566.001508.001560.00416100644636300
2016-06-271500.001544.001500.001536.00559000855109800
2016-06-241598.001612.001452.001469.007051001066612900
2016-06-231602.001602.001571.001595.00441200700534200
2016-06-221599.001609.001580.001602.00291600466117500
2016-06-211578.001604.001571.001601.00499200794303000
2016-06-201575.001592.001570.001585.00384600609118300
2016-06-171591.001610.001555.001555.0010694001677694500
2016-06-161618.001618.001563.001572.00543000858085900
2016-06-151609.001625.001595.001620.00543600877263900
2016-06-141623.001628.001595.001612.006338001019036000
2016-06-131679.001680.001632.001634.006199001022551900
2016-06-101736.001738.001707.001724.00455000784529100
2016-06-091734.001742.001717.001738.00427800741569700
2016-06-081749.001762.001731.001750.00401500700241100
2016-06-071744.001764.001731.001755.00566500990956200
2016-06-061751.001756.001727.001753.00451300787210800
2016-06-031760.001778.001752.001761.006302001110939300
2016-06-021754.001783.001724.001743.009223001611623700
2016-06-011728.001750.001711.001714.008626001488674000
2016-05-311715.001726.001702.001719.00576100989991000
2016-05-301687.001714.001681.001712.00541900921601100
2016-05-271710.001712.001693.001700.00359000611162700
2016-05-261682.001739.001675.001706.008793001501572100
2016-05-251711.001724.001665.001671.006839001147861800
2016-05-241715.001719.001696.001699.00463700791001700
2016-05-231712.001727.001689.001715.006969001193711200
2016-05-201700.001711.001685.001707.00540400920066300
2016-05-191682.001712.001665.001702.008420001427302000
2016-05-181681.001698.001664.001673.008142001366411800
2016-05-171679.001715.001672.001691.0011795001992609500
2016-05-161619.001686.001604.001653.0019907003264971500
2016-05-131851.001875.001825.001859.006848001271324700
2016-05-121865.001892.001852.001866.00449700842247100
2016-05-111893.001897.001861.001882.00356300671113900
2016-05-101876.001899.001869.001884.007376001388633300
2016-05-091859.001875.001849.001868.00262000488664500
2016-05-061863.001888.001851.001861.005993001115938400
2016-05-021817.001834.001795.001828.006648001206591200
2016-04-281946.001950.001889.001892.007734001478201900
2016-04-271975.001993.001915.001927.005621001087996400
2016-04-261962.001995.001958.001984.00366400725410700
2016-04-251985.001989.001959.001967.005606001105733400
2016-04-221984.001989.001961.001982.00494600976656400
2016-04-211998.002019.001978.001995.00375300749635500
2016-04-201985.001989.001954.001967.00441100869076000
2016-04-191982.002007.001965.001976.005611001110209700
2016-04-181941.001961.001933.001942.00506600985392900
2016-04-151980.002001.001973.001995.00344900686731500
2016-04-141995.002003.001972.001999.005484001092038500
2016-04-131975.002001.001957.001964.006113001204884200
2016-04-121962.001983.001943.001955.00375000734238200
2016-04-111950.001963.001924.001957.00434300845753100
2016-04-081936.001992.001923.001974.00449800882057500
2016-04-071944.001980.001937.001960.008855001735515900
2016-04-061964.001969.001923.001948.005248001021985600
2016-04-052018.002031.001953.001960.00347800688954200
2016-04-041991.002023.001976.002007.00447900898273000
2016-04-012041.002045.001977.001982.005493001095093000
2016-03-312114.002114.002046.002050.005470001129055700
2016-03-302119.002138.002104.002109.004765001009183400
2016-03-292131.002150.002107.002117.006907001466824500
2016-03-282132.002160.002121.002160.004707001008909600
2016-03-252137.002148.002108.002118.00240000509034000
2016-03-242123.002149.002121.002124.00240000511267300
2016-03-232146.002174.002104.002135.007990001714744200
2016-03-222068.002119.002044.002096.004892001019371400
2016-03-182104.002111.002026.002033.005389001104643200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog