[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 
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
2016-03-172104.002141.002102.002124.00445800945566300
2016-03-162083.002132.002082.002086.00322700677334900
2016-03-152057.002112.002052.002091.00377300789206100
2016-03-142087.002087.002047.002057.00328800678214600
2016-03-112028.002074.001995.002052.005175001055658300
2016-03-102015.002059.002014.002045.00310200634700200
2016-03-091997.002016.001971.001992.00390700777831000
2016-03-082037.002041.001981.002013.00293900590993700
2016-03-072070.002072.002033.002053.00232600476990800
2016-03-042103.002115.002041.002081.00352600730577100
2016-03-032092.002123.002081.002120.00285300601822000
2016-03-022100.002128.002076.002110.00384300810421800
2016-03-012036.002075.002013.002065.00227900467359500
2016-02-292102.002107.002054.002054.00289500600004700
2016-02-262100.002112.002065.002078.00257100537210700
2016-02-252049.002097.002045.002089.00248100516778400
2016-02-242003.002066.001986.002034.00297300604189100
2016-02-232073.002080.002020.002029.00296500604624800
2016-02-221992.002070.001990.002061.00327600671372800
2016-02-191983.002025.001976.002001.00277600555054400
2016-02-182001.002048.001995.002009.00395000797002500
2016-02-171987.002000.001944.001961.00437900859908500
2016-02-161981.002029.001977.001993.00424200849474700
2016-02-152014.002017.001940.001998.00461900918522000
2016-02-121927.001933.001827.001854.006408001203875800
2016-02-102110.002119.001970.001985.007217001460925600
2016-02-092070.002078.002000.002012.00479800973895800
2016-02-082075.002158.002063.002146.004750001009991200
2016-02-052140.002159.002086.002102.005537001168262500
2016-02-042254.002254.002169.002179.00453700996239800
2016-02-032279.002296.002243.002280.00315900717332900
2016-02-022258.002332.002255.002316.00338000781188700
2016-02-012255.002280.002239.002271.00386000873571300
2016-01-292204.002237.002150.002230.005318001170830000
2016-01-282171.002225.002167.002204.00281500619802700
2016-01-272181.002203.002158.002191.004770001039695700
2016-01-262148.002203.002129.002179.005965001298810300
2016-01-252148.002180.002124.002164.00426300919526500
2016-01-222090.002134.002051.002132.005764001207516200
2016-01-212107.002147.002042.002042.00421700881173000
2016-01-202175.002207.002103.002105.00384300821654700
2016-01-192212.002231.002163.002186.00332900729092800
2016-01-182193.002216.002172.002210.00336100738411800
2016-01-152259.002290.002221.002239.00356800801678300
2016-01-142260.002265.002179.002221.006140001359596700
2016-01-132294.002317.002272.002306.005497001263100200
2016-01-122318.002368.002285.002291.005687001319862400
2016-01-082346.002376.002301.002352.005207001224309900
2016-01-072369.002402.002339.002367.004345001029608000
2016-01-062351.002382.002336.002369.00363900859578800
2016-01-052369.002373.002318.002344.004830001134731900
2016-01-042426.002449.002375.002387.004414001060371900
2015-12-302444.002474.002407.002422.004249001032434500
2015-12-292370.002439.002359.002426.005313001280096200
2015-12-282331.002398.002311.002393.006375001506966600
2015-12-252334.002372.002326.002332.00321800754306200
2015-12-242385.002385.002301.002313.00363300848247100
2015-12-222340.002404.002339.002381.005113001218013200
2015-12-212347.002359.002302.002347.004311001006352600
2015-12-182374.002433.002349.002355.004656001110450400
2015-12-172381.002398.002357.002373.005142001223710000
2015-12-162345.002360.002296.002334.005909001371797600
2015-12-152319.002351.002293.002298.00202800469872200
2015-12-142272.002324.002268.002319.00258200593210200
2015-12-112300.002360.002300.002329.005163001199414000
2015-12-102289.002339.002289.002322.00412700956829100
2015-12-092340.002367.002306.002312.004487001042452300
2015-12-082375.002391.002345.002360.00320600759284600
2015-12-072375.002410.002366.002376.004384001044490800
2015-12-042365.002387.002355.002361.00344600815305000
2015-12-032409.002417.002391.002408.00332600800229100

   ※ 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