[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 
2017-09-192629.002642.002606.002630.00356300935037800
2017-09-152622.002653.002614.002621.007052001852322300
2017-09-142599.002622.002588.002604.005152001342323600
2017-09-132555.002594.002555.002583.004828001245920800
2017-09-122558.002578.002524.002536.004033001024516100
2017-09-112553.002579.002533.002546.004097001045665200
2017-09-082535.002549.002517.002525.005604001419145000
2017-09-072509.002559.002509.002559.004205001070327700
2017-09-062488.002505.002473.002494.00233700582528800
2017-09-052519.002527.002475.002486.00299300746908200
2017-09-042564.002569.002517.002519.00231800586122200
2017-09-012587.002598.002563.002577.005191001338841400
2017-08-312525.002571.002525.002552.007049001799441900
2017-08-302487.002514.002483.002512.005349001338908800
2017-08-292456.002491.002449.002480.005613001389203900
2017-08-282452.002493.002452.002463.004110001012927200
2017-08-252415.002442.002411.002436.004771001159491700
2017-08-242399.002418.002391.002401.005115001230792200
2017-08-232398.002427.002384.002410.007937001913111000
2017-08-222373.002389.002358.002367.005252001245835300
2017-08-212413.002422.002376.002380.005279001261294900
2017-08-182415.002441.002404.002413.004435001073190200
2017-08-172457.002470.002440.002446.004298001054019500
2017-08-162455.002482.002445.002455.005657001389860800
2017-08-152550.002568.002464.002480.005984001496041700
2017-08-142485.002514.002461.002497.007775001937145900
2017-08-102516.002527.002468.002513.009016002251319200
2017-08-092464.002585.002460.002516.0016672004188504900
2017-08-082305.002309.002232.002240.00383200862654700
2017-08-072339.002343.002303.002313.00234900543251300
2017-08-042315.002337.002297.002327.00293900681479400
2017-08-032288.002315.002272.002313.00392600902023800
2017-08-022275.002299.002267.002293.00292600669126500
2017-08-012240.002277.002233.002271.00318200720073700
2017-07-312229.002236.002210.002231.00398100885426500
2017-07-282235.002247.002219.002227.00286500638581300
2017-07-272238.002262.002235.002241.00263200591460600
2017-07-262267.002274.002239.002241.00307000690304700
2017-07-252285.002295.002274.002275.00176700403224600
2017-07-242290.002293.002274.002280.00198500453011600
2017-07-212314.002319.002299.002306.00176300406703400
2017-07-202283.002322.002281.002316.00304100703634400
2017-07-192277.002302.002274.002282.00226200516950100
2017-07-182293.002300.002264.002277.00226500515851200
2017-07-142310.002311.002293.002293.00212400488299600
2017-07-132300.002323.002295.002299.00220400508000800
2017-07-122306.002324.002290.002291.00207300476923700
2017-07-112314.002326.002307.002319.00165200383137600
2017-07-102304.002326.002304.002318.00395000915153400
2017-07-072288.002306.002266.002270.00281400640676400
2017-07-062309.002326.002300.002317.00220300509745100
2017-07-052290.002301.002258.002298.00340300776922600
2017-07-042339.002341.002285.002289.00269000618772000
2017-07-032316.002340.002304.002339.00313000729231400
2017-06-302334.002338.002293.002322.006554001515561300
2017-06-292380.002384.002357.002369.00238400564375500
2017-06-282400.002400.002366.002369.00249500594374200
2017-06-272413.002424.002402.002422.004570001103170000
2017-06-262414.002428.002401.002421.00337500816282600
2017-06-232416.002422.002395.002404.00301500724739600
2017-06-222407.002428.002395.002416.00398200960101400
2017-06-212389.002409.002387.002399.00323200774812900
2017-06-202413.002413.002386.002397.00335300803649800
2017-06-192411.002423.002397.002418.005267001269592800
2017-06-162424.002434.002380.002400.005142001234008600
2017-06-152365.002429.002363.002425.004254001024738900
2017-06-142362.002423.002361.002370.004751001133324800
2017-06-132316.002346.002309.002344.00306200715513200
2017-06-122313.002323.002296.002310.00362100837093700
2017-06-092340.002344.002298.002312.004884001132614100
2017-06-082357.002357.002329.002340.00415900974586400
2017-06-072365.002369.002346.002356.00405000954298400
2017-06-062412.002412.002355.002369.004255001009586900
2017-06-052335.002424.002324.002413.008796002096984900
2017-06-022344.002351.002324.002335.006337001480429600
2017-06-012320.002345.002310.002343.005773001348791200
2017-05-312320.002332.002294.002304.006310001458178900
2017-05-302317.002351.002310.002340.005163001206539900
2017-05-292300.002321.002286.002307.00279300645109100
2017-05-262332.002338.002307.002311.005022001164675300
2017-05-252351.002360.002321.002352.005769001354683100
2017-05-242373.002375.002346.002359.004533001070402200
2017-05-232325.002361.002325.002354.00301400708695800
2017-05-222344.002346.002323.002338.00282800660802000
2017-05-192324.002343.002295.002338.005226001216081700
2017-05-182303.002338.002298.002325.005878001364812200
2017-05-172300.002354.002290.002349.005209001215556900
2017-05-162286.002312.002265.002309.007340001682892200
2017-05-152260.002279.002220.002270.008605001943919200
2017-05-122222.002256.002214.002238.006783001515231500
2017-05-112251.002256.002234.002238.005140001152848800
2017-05-102261.002273.002237.002254.004887001100867500
2017-05-092239.002261.002232.002259.004895001102290100
2017-05-082230.002235.002209.002229.009042002010480100
2017-05-022185.002239.002184.002215.0010291002278802100
2017-05-012150.002187.002125.002176.0011426002476436900
2017-04-282080.002093.002071.002079.00252600525197200
2017-04-272065.002078.002061.002071.00271400561906900
2017-04-262075.002075.002050.002069.00363800751195500
2017-04-252041.002060.002029.002049.00432200884938300
2017-04-242040.002055.002025.002033.005145001047966100
2017-04-211947.002015.001942.002007.008379001671315500
2017-04-201946.001961.001930.001939.007426001444738900
2017-04-191895.001927.001893.001899.00459400876528200
2017-04-181924.001933.001907.001918.00274100525429100
2017-04-171894.001919.001893.001917.00307500586966500
2017-04-141913.001928.001890.001894.00410400781369600
2017-04-131905.001933.001889.001929.006093001168323600
2017-04-121941.001949.001913.001934.00513100989216500
2017-04-111950.001976.001947.001970.00417100818891300
2017-04-101997.002014.001942.001957.0010663002092562400
2017-04-072073.002109.002063.002097.00439500917594200
2017-04-062091.002099.002043.002050.00469500967167700
2017-04-052110.002141.002099.002106.00442700936664800
2017-04-042137.002147.002106.002123.00372200792242100
2017-04-032100.002159.002082.002149.006163001314083900
2017-03-312126.002135.002086.002086.00465900984544100
2017-03-302151.002157.002101.002102.004774001012510100
2017-03-292170.002174.002154.002167.00352200762831100
2017-03-282182.002196.002166.002178.00380200828970200
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

   ※ 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