4527 ロート製薬(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 700 | 700 | 680 | 680 | 3,000 | 170 |
| 1999-12-29 | 720 | 720 | 700 | 700 | 7,000 | 175 |
| 1999-12-28 | 720 | 720 | 720 | 720 | 1,000 | 180 |
| 1999-12-27 | 720 | 720 | 720 | 720 | 1,000 | 180 |
| 1999-12-20 | 739 | 739 | 730 | 730 | 4,000 | 182.50 |
| 1999-12-16 | 740 | 750 | 739 | 739 | 6,000 | 184.75 |
| 1999-12-15 | 779 | 779 | 779 | 779 | 2,000 | 194.75 |
| 1999-12-14 | 769 | 769 | 769 | 769 | 1,000 | 192.25 |
| 1999-12-13 | 769 | 769 | 769 | 769 | 1,000 | 192.25 |
| 1999-12-10 | 739 | 769 | 739 | 769 | 29,000 | 192.25 |
| 1999-12-09 | 773 | 773 | 755 | 755 | 7,000 | 188.75 |
| 1999-12-08 | 773 | 773 | 773 | 773 | 1,000 | 193.25 |
| 1999-12-03 | 763 | 763 | 763 | 763 | 1,000 | 190.75 |
| 1999-12-02 | 760 | 763 | 760 | 763 | 9,000 | 190.75 |
| 1999-12-01 | 750 | 750 | 750 | 750 | 1,000 | 187.50 |
| 1999-11-30 | 761 | 761 | 761 | 761 | 1,000 | 190.25 |
| 1999-11-24 | 761 | 761 | 761 | 761 | 1,000 | 190.25 |
| 1999-11-19 | 750 | 801 | 750 | 801 | 3,000 | 200.25 |
| 1999-11-18 | 750 | 750 | 750 | 750 | 7,000 | 187.50 |
| 1999-11-17 | 750 | 750 | 750 | 750 | 1,000 | 187.50 |
| 1999-11-16 | 750 | 750 | 750 | 750 | 2,000 | 187.50 |
| 1999-11-15 | 750 | 750 | 750 | 750 | 3,000 | 187.50 |
| 1999-11-12 | 770 | 770 | 770 | 770 | 2,000 | 192.50 |
| 1999-11-11 | 800 | 800 | 790 | 790 | 6,000 | 197.50 |
| 1999-11-10 | 770 | 770 | 770 | 770 | 1,000 | 192.50 |
| 1999-11-09 | 761 | 761 | 761 | 761 | 1,000 | 190.25 |
| 1999-11-08 | 770 | 770 | 760 | 760 | 2,000 | 190 |
| 1999-11-05 | 780 | 780 | 780 | 780 | 2,000 | 195 |
| 1999-11-04 | 780 | 780 | 780 | 780 | 4,000 | 195 |
| 1999-10-25 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 1999-10-22 | 790 | 800 | 785 | 800 | 7,000 | 200 |
| 1999-10-21 | 824 | 824 | 800 | 800 | 3,000 | 200 |
| 1999-10-20 | 815 | 825 | 815 | 825 | 5,000 | 206.25 |
| 1999-10-18 | 815 | 815 | 805 | 805 | 2,000 | 201.25 |
| 1999-10-14 | 805 | 805 | 805 | 805 | 1,000 | 201.25 |
| 1999-10-13 | 825 | 825 | 815 | 815 | 2,000 | 203.75 |
| 1999-10-07 | 820 | 820 | 820 | 820 | 1,000 | 205 |
| 1999-10-06 | 810 | 810 | 800 | 800 | 11,000 | 200 |
| 1999-09-29 | 840 | 840 | 840 | 840 | 2,000 | 210 |
| 1999-09-24 | 800 | 800 | 800 | 800 | 2,000 | 200 |
| 1999-09-22 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 1999-09-20 | 846 | 846 | 846 | 846 | 1,000 | 211.50 |
| 1999-09-17 | 770 | 770 | 770 | 770 | 1,000 | 192.50 |
| 1999-09-14 | 810 | 810 | 810 | 810 | 2,000 | 202.50 |
| 1999-09-13 | 819 | 820 | 819 | 820 | 2,000 | 205 |
| 1999-09-10 | 830 | 830 | 830 | 830 | 27,000 | 207.50 |
| 1999-08-31 | 820 | 840 | 820 | 830 | 10,000 | 207.50 |
| 1999-08-30 | 800 | 820 | 800 | 820 | 3,000 | 205 |
| 1999-08-27 | 820 | 820 | 820 | 820 | 3,000 | 205 |
| 1999-08-26 | 828 | 828 | 819 | 819 | 4,000 | 204.75 |
| 1999-08-25 | 848 | 848 | 848 | 848 | 5,000 | 212 |
| 1999-08-23 | 850 | 850 | 850 | 850 | 6,000 | 212.50 |
| 1999-08-06 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 1999-07-12 | 904 | 904 | 904 | 904 | 1,000 | 226 |
| 1999-07-09 | 886 | 886 | 886 | 886 | 1,000 | 221.50 |
| 1999-07-08 | 884 | 884 | 880 | 880 | 2,000 | 220 |
| 1999-07-06 | 904 | 904 | 904 | 904 | 1,000 | 226 |
| 1999-07-02 | 905 | 905 | 905 | 905 | 1,000 | 226.25 |
| 1999-06-25 | 895 | 895 | 895 | 895 | 2,000 | 223.75 |
| 1999-06-24 | 890 | 890 | 890 | 890 | 3,000 | 222.50 |
| 1999-06-23 | 925 | 925 | 925 | 925 | 1,000 | 231.25 |
| 1999-06-18 | 928 | 928 | 928 | 928 | 1,000 | 232 |
| 1999-06-17 | 928 | 928 | 928 | 928 | 2,000 | 232 |
| 1999-06-16 | 928 | 928 | 928 | 928 | 1,000 | 232 |
| 1999-06-15 | 920 | 920 | 920 | 920 | 1,000 | 230 |
| 1999-06-14 | 920 | 920 | 920 | 920 | 2,000 | 230 |
| 1999-06-11 | 950 | 950 | 950 | 950 | 35,000 | 237.50 |
| 1999-06-09 | 890 | 890 | 890 | 890 | 1,000 | 222.50 |
| 1999-06-08 | 890 | 890 | 890 | 890 | 1,000 | 222.50 |
| 1999-05-17 | 903 | 903 | 903 | 903 | 2,000 | 225.75 |
| 1999-05-11 | 913 | 913 | 913 | 913 | 3,000 | 228.25 |
| 1999-05-10 | 903 | 903 | 903 | 903 | 2,000 | 225.75 |
| 1999-05-07 | 929 | 929 | 910 | 910 | 6,000 | 227.50 |
| 1999-05-06 | 905 | 910 | 900 | 900 | 7,000 | 225 |
| 1999-04-30 | 902 | 902 | 902 | 902 | 1,000 | 225.50 |
| 1999-04-23 | 940 | 940 | 912 | 912 | 3,000 | 228 |
| 1999-04-15 | 940 | 940 | 940 | 940 | 1,000 | 235 |
| 1999-04-12 | 949 | 950 | 949 | 950 | 6,000 | 237.50 |
| 1999-04-09 | 979 | 979 | 949 | 949 | 2,000 | 237.25 |
| 1999-04-08 | 945 | 979 | 945 | 979 | 7,000 | 244.75 |
| 1999-04-07 | 940 | 940 | 940 | 940 | 1,000 | 235 |
| 1999-04-05 | 940 | 940 | 940 | 940 | 2,000 | 235 |
| 1999-04-02 | 945 | 945 | 945 | 945 | 1,000 | 236.25 |
| 1999-03-29 | 881 | 881 | 881 | 881 | 2,000 | 220.25 |
| 1999-03-23 | 915 | 915 | 915 | 915 | 1,000 | 228.75 |
| 1999-03-18 | 950 | 950 | 949 | 950 | 3,000 | 237.50 |
| 1999-03-17 | 960 | 971 | 947 | 960 | 14,000 | 240 |
| 1999-03-16 | 910 | 920 | 910 | 920 | 5,000 | 230 |
| 1999-03-15 | 900 | 900 | 880 | 880 | 12,000 | 220 |
| 1999-03-12 | 890 | 890 | 880 | 890 | 15,000 | 222.50 |
| 1999-03-11 | 870 | 870 | 870 | 870 | 1,000 | 217.50 |
| 1999-02-25 | 870 | 870 | 870 | 870 | 3,000 | 217.50 |
| 1999-02-01 | 880 | 880 | 880 | 880 | 4,000 | 220 |
| 1999-01-26 | 881 | 881 | 881 | 881 | 3,000 | 220.25 |
| 1999-01-12 | 875 | 875 | 875 | 875 | 1,000 | 218.75 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
