4527 ロート製薬(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-24 | 940 | 940 | 940 | 940 | 3,000 | 235 |
| 1983-12-15 | 900 | 900 | 900 | 900 | 2,000 | 225 |
| 1983-12-13 | 909 | 909 | 909 | 909 | 3,000 | 227.25 |
| 1983-12-12 | 902 | 902 | 902 | 902 | 1,000 | 225.50 |
| 1983-12-09 | 900 | 900 | 900 | 900 | 1,000 | 225 |
| 1983-11-30 | 925 | 925 | 925 | 925 | 3,000 | 231.25 |
| 1983-11-26 | 922 | 922 | 922 | 922 | 3,000 | 230.50 |
| 1983-11-18 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 265 |
| 1983-11-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 1983-11-14 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 | 252.50 |
| 1983-11-10 | 1,080 | 1,120 | 1,080 | 1,120 | 14,000 | 280 |
| 1983-11-07 | 880 | 880 | 880 | 880 | 6,000 | 220 |
| 1983-11-04 | 855 | 855 | 855 | 855 | 1,000 | 213.75 |
| 1983-10-31 | 865 | 865 | 865 | 865 | 2,000 | 216.25 |
| 1983-10-25 | 829 | 831 | 829 | 831 | 3,000 | 207.75 |
| 1983-10-24 | 831 | 831 | 831 | 831 | 4,000 | 207.75 |
| 1983-09-24 | 865 | 865 | 865 | 865 | 2,000 | 216.25 |
| 1983-09-16 | 885 | 885 | 885 | 885 | 3,000 | 221.25 |
| 1983-09-14 | 870 | 884 | 870 | 884 | 12,000 | 221 |
| 1983-09-12 | 860 | 860 | 860 | 860 | 3,000 | 215 |
| 1983-09-05 | 880 | 880 | 880 | 880 | 3,000 | 220 |
| 1983-09-03 | 860 | 884 | 860 | 878 | 29,000 | 219.50 |
| 1983-09-02 | 860 | 870 | 860 | 870 | 12,000 | 217.50 |
| 1983-09-01 | 870 | 870 | 856 | 870 | 36,000 | 217.50 |
| 1983-08-30 | 799 | 799 | 789 | 789 | 6,000 | 197.25 |
| 1983-08-26 | 720 | 720 | 720 | 720 | 1,000 | 180 |
| 1983-08-25 | 720 | 720 | 720 | 720 | 2,000 | 180 |
| 1983-08-22 | 715 | 715 | 715 | 715 | 1,000 | 178.75 |
| 1983-08-18 | 720 | 720 | 720 | 720 | 3,000 | 180 |
| 1983-08-08 | 756 | 780 | 756 | 780 | 8,000 | 195 |
| 1983-08-06 | 740 | 750 | 740 | 750 | 8,000 | 187.50 |
| 1983-08-03 | 756 | 756 | 756 | 756 | 2,000 | 189 |
| 1983-08-01 | 705 | 705 | 705 | 705 | 3,000 | 176.25 |
| 1983-07-29 | 700 | 700 | 700 | 700 | 5,000 | 175 |
| 1983-07-27 | 692 | 700 | 690 | 700 | 11,000 | 175 |
| 1983-07-25 | 692 | 692 | 692 | 692 | 3,000 | 173 |
| 1983-07-11 | 710 | 710 | 710 | 710 | 1,000 | 177.50 |
| 1983-07-09 | 705 | 715 | 705 | 710 | 8,000 | 177.50 |
| 1983-07-08 | 695 | 730 | 695 | 715 | 25,000 | 178.75 |
| 1983-07-07 | 690 | 690 | 690 | 690 | 16,000 | 172.50 |
| 1983-07-06 | 720 | 720 | 720 | 720 | 5,000 | 180 |
| 1983-07-05 | 720 | 740 | 715 | 720 | 28,000 | 180 |
| 1983-07-04 | 725 | 730 | 720 | 720 | 39,000 | 180 |
| 1983-06-30 | 805 | 822 | 795 | 795 | 53,000 | 198.75 |
| 1983-06-29 | 795 | 810 | 773 | 805 | 109,000 | 201.25 |
| 1983-06-28 | 699 | 755 | 699 | 755 | 162,000 | 188.75 |
| 1983-06-27 | 669 | 695 | 650 | 695 | 97,000 | 173.75 |
| 1983-06-25 | 680 | 680 | 670 | 670 | 69,000 | 167.50 |
| 1983-06-22 | 459 | 460 | 459 | 460 | 4,000 | 115 |
| 1983-06-20 | 450 | 460 | 450 | 460 | 9,000 | 115 |
| 1983-06-16 | 430 | 430 | 430 | 430 | 2,000 | 107.50 |
| 1983-06-14 | 422 | 422 | 422 | 422 | 1,000 | 105.50 |
| 1983-06-11 | 420 | 420 | 420 | 420 | 1,000 | 105 |
| 1983-06-10 | 418 | 418 | 418 | 418 | 10,000 | 104.50 |
| 1983-06-08 | 410 | 410 | 410 | 410 | 2,000 | 102.50 |
| 1983-05-25 | 446 | 446 | 446 | 446 | 5,000 | 111.50 |
| 1983-05-24 | 446 | 446 | 446 | 446 | 1,000 | 111.50 |
| 1983-05-23 | 449 | 451 | 449 | 449 | 18,000 | 112.25 |
| 1983-05-20 | 441 | 450 | 441 | 450 | 5,000 | 112.50 |
| 1983-05-19 | 435 | 441 | 435 | 441 | 10,000 | 110.25 |
| 1983-05-18 | 430 | 431 | 430 | 431 | 8,000 | 107.75 |
| 1983-05-12 | 420 | 420 | 420 | 420 | 2,000 | 105 |
| 1983-05-10 | 401 | 410 | 401 | 410 | 5,000 | 102.50 |
| 1983-05-09 | 399 | 400 | 399 | 400 | 2,000 | 100 |
| 1983-05-07 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 1983-05-06 | 400 | 400 | 400 | 400 | 5,000 | 100 |
| 1983-04-28 | 399 | 399 | 399 | 399 | 1,000 | 99.75 |
| 1983-04-25 | 400 | 400 | 400 | 400 | 4,000 | 100 |
| 1983-04-21 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 1983-03-25 | 403 | 403 | 403 | 403 | 5,000 | 100.75 |
| 1983-03-24 | 401 | 401 | 400 | 400 | 2,000 | 100 |
| 1983-03-23 | 395 | 395 | 395 | 395 | 1,000 | 98.75 |
| 1983-03-18 | 395 | 395 | 395 | 395 | 4,000 | 98.75 |
| 1983-03-17 | 395 | 395 | 395 | 395 | 1,000 | 98.75 |
| 1983-03-15 | 395 | 395 | 395 | 395 | 3,000 | 98.75 |
| 1983-03-03 | 410 | 410 | 410 | 410 | 5,000 | 102.50 |
| 1983-03-02 | 405 | 405 | 405 | 405 | 1,000 | 101.25 |
| 1983-03-01 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 1983-02-28 | 395 | 400 | 395 | 400 | 4,000 | 100 |
| 1983-02-25 | 395 | 395 | 395 | 395 | 5,000 | 98.75 |
| 1983-02-21 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 1983-02-17 | 414 | 414 | 411 | 411 | 16,000 | 102.75 |
| 1983-02-16 | 411 | 420 | 411 | 415 | 10,000 | 103.75 |
| 1983-02-15 | 419 | 419 | 410 | 410 | 14,000 | 102.50 |
| 1983-02-14 | 380 | 380 | 380 | 380 | 4,000 | 95 |
| 1983-02-01 | 385 | 385 | 385 | 385 | 4,000 | 96.25 |
| 1983-01-31 | 384 | 384 | 384 | 384 | 3,000 | 96 |
| 1983-01-25 | 385 | 385 | 385 | 385 | 5,000 | 96.25 |
| 1983-01-17 | 370 | 370 | 370 | 370 | 1,000 | 92.50 |
| 1983-01-13 | 368 | 368 | 368 | 368 | 1,000 | 92 |
| 1983-01-12 | 368 | 368 | 368 | 368 | 2,000 | 92 |
| 1983-01-11 | 367 | 367 | 367 | 367 | 1,000 | 91.75 |
| 1983-01-07 | 363 | 363 | 363 | 363 | 1,000 | 90.75 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
