4527 ロート製薬(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 777 | 777 | 777 | 777 | 1,000 | 194.25 |
| 1997-12-24 | 766 | 766 | 766 | 766 | 1,000 | 191.50 |
| 1997-12-22 | 805 | 805 | 775 | 775 | 2,000 | 193.75 |
| 1997-12-19 | 830 | 830 | 815 | 815 | 3,000 | 203.75 |
| 1997-12-18 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 1997-12-17 | 850 | 850 | 850 | 850 | 2,000 | 212.50 |
| 1997-12-16 | 855 | 855 | 855 | 855 | 1,000 | 213.75 |
| 1997-12-12 | 850 | 850 | 850 | 850 | 27,000 | 212.50 |
| 1997-12-11 | 875 | 875 | 824 | 824 | 8,000 | 206 |
| 1997-12-10 | 882 | 882 | 882 | 882 | 2,000 | 220.50 |
| 1997-12-04 | 911 | 911 | 911 | 911 | 1,000 | 227.75 |
| 1997-12-03 | 945 | 945 | 945 | 945 | 1,000 | 236.25 |
| 1997-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 250 |
| 1997-11-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1997-11-20 | 990 | 990 | 990 | 990 | 1,000 | 247.50 |
| 1997-11-19 | 987 | 987 | 972 | 972 | 2,000 | 243 |
| 1997-11-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 255 |
| 1997-10-24 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 277.50 |
| 1997-09-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1997-09-25 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 287.50 |
| 1997-09-19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 1997-09-18 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 285 |
| 1997-09-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1997-09-12 | 1,140 | 1,140 | 1,120 | 1,120 | 11,000 | 280 |
| 1997-09-11 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 282.50 |
| 1997-09-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 292.50 |
| 1997-09-03 | 1,110 | 1,150 | 1,110 | 1,150 | 4,000 | 287.50 |
| 1997-09-02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1997-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1997-08-25 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 292.50 |
| 1997-08-22 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 282.50 |
| 1997-08-21 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 | 285 |
| 1997-08-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 292.50 |
| 1997-08-15 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 295 |
| 1997-08-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 1997-08-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1997-08-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1997-07-31 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 302.50 |
| 1997-07-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 305 |
| 1997-07-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 297.50 |
| 1997-07-25 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 297.50 |
| 1997-07-16 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 300 |
| 1997-07-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 307.50 |
| 1997-07-01 | 1,220 | 1,220 | 1,210 | 1,220 | 3,000 | 305 |
| 1997-06-30 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 300 |
| 1997-06-26 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 305 |
| 1997-06-25 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 305 |
| 1997-06-18 | 1,200 | 1,210 | 1,200 | 1,210 | 41,000 | 302.50 |
| 1997-06-17 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 307.50 |
| 1997-06-13 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 315 |
| 1997-06-11 | 1,220 | 1,240 | 1,220 | 1,230 | 11,000 | 307.50 |
| 1997-06-09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 307.50 |
| 1997-05-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 292.50 |
| 1997-05-23 | 1,230 | 1,230 | 1,220 | 1,220 | 15,000 | 305 |
| 1997-05-22 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 307.50 |
| 1997-05-20 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 310 |
| 1997-05-16 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 310 |
| 1997-05-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 305 |
| 1997-05-14 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 320 |
| 1997-05-13 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 317.50 |
| 1997-05-07 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 315 |
| 1997-05-06 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 315 |
| 1997-05-02 | 1,220 | 1,250 | 1,220 | 1,250 | 5,000 | 312.50 |
| 1997-04-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 1997-04-25 | 1,150 | 1,200 | 1,150 | 1,180 | 13,000 | 295 |
| 1997-04-24 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 282.50 |
| 1997-04-23 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 277.50 |
| 1997-04-22 | 1,110 | 1,130 | 1,110 | 1,110 | 9,000 | 277.50 |
| 1997-04-21 | 1,140 | 1,140 | 1,110 | 1,110 | 4,000 | 277.50 |
| 1997-04-18 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 282.50 |
| 1997-04-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 272.50 |
| 1997-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1997-04-01 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 277.50 |
| 1997-03-31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1997-03-17 | 1,120 | 1,120 | 1,120 | 1,120 | 803,000 | 280 |
| 1997-03-14 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 270 |
| 1997-03-07 | 1,080 | 1,090 | 1,080 | 1,090 | 1,201,000 | 272.50 |
| 1997-03-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,200,000 | 270 |
| 1997-03-03 | 1,110 | 1,110 | 1,090 | 1,100 | 4,000 | 275 |
| 1997-02-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 1997-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 275 |
| 1997-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 275 |
| 1997-02-25 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 272.50 |
| 1997-02-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000,000 | 265 |
| 1997-02-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 265 |
| 1997-01-31 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 260 |
| 1997-01-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1997-01-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 277.50 |
| 1997-01-28 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 275 |
| 1997-01-24 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 270 |
| 1997-01-23 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1997-01-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1997-01-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 265 |
| 1997-01-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1997-01-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1997-01-10 | 1,090 | 1,090 | 1,040 | 1,050 | 8,000 | 262.50 |
| 1997-01-09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 280 |
| 1997-01-08 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 280 |
| 1997-01-07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 280 |
| 1997-01-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
