4527 ロート製薬(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 1,496 | 1,496 | 1,496 | 1,496 | 1,000 | 374 |
| 2000-12-22 | 1,500 | 1,500 | 1,475 | 1,498 | 4,000 | 374.50 |
| 2000-12-20 | 1,371 | 1,371 | 1,371 | 1,371 | 1,000 | 342.75 |
| 2000-12-18 | 1,471 | 1,471 | 1,471 | 1,471 | 2,000 | 367.75 |
| 2000-12-15 | 1,467 | 1,467 | 1,465 | 1,465 | 4,000 | 366.25 |
| 2000-12-13 | 1,440 | 1,440 | 1,439 | 1,439 | 3,000 | 359.75 |
| 2000-12-11 | 1,400 | 1,459 | 1,400 | 1,459 | 4,000 | 364.75 |
| 2000-12-08 | 1,443 | 1,451 | 1,431 | 1,431 | 32,000 | 357.75 |
| 2000-12-07 | 1,471 | 1,471 | 1,463 | 1,463 | 4,000 | 365.75 |
| 2000-12-05 | 1,458 | 1,458 | 1,458 | 1,458 | 1,000 | 364.50 |
| 2000-12-04 | 1,497 | 1,497 | 1,458 | 1,458 | 3,000 | 364.50 |
| 2000-11-30 | 1,500 | 1,500 | 1,477 | 1,477 | 2,000 | 369.25 |
| 2000-11-29 | 1,463 | 1,463 | 1,457 | 1,457 | 3,000 | 364.25 |
| 2000-11-27 | 1,527 | 1,554 | 1,527 | 1,554 | 4,000 | 388.50 |
| 2000-11-24 | 1,524 | 1,524 | 1,524 | 1,524 | 1,000 | 381 |
| 2000-11-22 | 1,560 | 1,560 | 1,553 | 1,553 | 4,000 | 388.25 |
| 2000-11-21 | 1,610 | 1,610 | 1,577 | 1,577 | 3,000 | 394.25 |
| 2000-11-20 | 1,598 | 1,598 | 1,598 | 1,598 | 1,000 | 399.50 |
| 2000-11-17 | 1,602 | 1,620 | 1,602 | 1,620 | 4,000 | 405 |
| 2000-11-16 | 1,623 | 1,627 | 1,598 | 1,598 | 5,000 | 399.50 |
| 2000-11-15 | 1,581 | 1,623 | 1,575 | 1,623 | 12,000 | 405.75 |
| 2000-11-14 | 1,596 | 1,596 | 1,596 | 1,596 | 1,000 | 399 |
| 2000-11-13 | 1,587 | 1,587 | 1,561 | 1,561 | 3,000 | 390.25 |
| 2000-11-10 | 1,550 | 1,590 | 1,550 | 1,590 | 9,000 | 397.50 |
| 2000-11-09 | 1,545 | 1,549 | 1,529 | 1,540 | 7,000 | 385 |
| 2000-11-08 | 1,528 | 1,550 | 1,513 | 1,520 | 34,000 | 380 |
| 2000-11-07 | 1,530 | 1,550 | 1,530 | 1,531 | 4,000 | 382.75 |
| 2000-11-06 | 1,466 | 1,500 | 1,466 | 1,500 | 6,000 | 375 |
| 2000-11-02 | 1,505 | 1,505 | 1,485 | 1,485 | 4,000 | 371.25 |
| 2000-11-01 | 1,478 | 1,510 | 1,478 | 1,510 | 11,000 | 377.50 |
| 2000-10-31 | 1,459 | 1,459 | 1,427 | 1,427 | 5,000 | 356.75 |
| 2000-10-30 | 1,430 | 1,449 | 1,430 | 1,449 | 5,000 | 362.25 |
| 2000-10-27 | 1,362 | 1,441 | 1,362 | 1,426 | 6,000 | 356.50 |
| 2000-10-24 | 1,374 | 1,376 | 1,374 | 1,376 | 3,000 | 344 |
| 2000-10-23 | 1,376 | 1,376 | 1,376 | 1,376 | 2,000 | 344 |
| 2000-10-20 | 1,368 | 1,376 | 1,363 | 1,376 | 7,000 | 344 |
| 2000-10-19 | 1,340 | 1,391 | 1,340 | 1,371 | 8,000 | 342.75 |
| 2000-10-18 | 1,346 | 1,346 | 1,310 | 1,310 | 5,000 | 327.50 |
| 2000-10-17 | 1,400 | 1,400 | 1,370 | 1,370 | 2,000 | 342.50 |
| 2000-10-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 350 |
| 2000-10-13 | 1,352 | 1,383 | 1,320 | 1,362 | 23,000 | 340.50 |
| 2000-10-12 | 1,416 | 1,416 | 1,392 | 1,392 | 7,000 | 348 |
| 2000-10-11 | 1,468 | 1,468 | 1,400 | 1,409 | 25,000 | 352.25 |
| 2000-10-10 | 1,476 | 1,476 | 1,443 | 1,470 | 9,000 | 367.50 |
| 2000-10-06 | 1,501 | 1,525 | 1,500 | 1,500 | 4,000 | 375 |
| 2000-10-05 | 1,511 | 1,511 | 1,472 | 1,501 | 22,000 | 375.25 |
| 2000-10-04 | 1,590 | 1,590 | 1,541 | 1,541 | 18,000 | 385.25 |
| 2000-10-03 | 1,530 | 1,600 | 1,520 | 1,600 | 81,000 | 400 |
| 2000-10-02 | 1,371 | 1,408 | 1,371 | 1,400 | 15,000 | 350 |
| 2000-09-29 | 1,373 | 1,400 | 1,373 | 1,389 | 16,000 | 347.25 |
| 2000-09-28 | 1,375 | 1,400 | 1,369 | 1,369 | 15,000 | 342.25 |
| 2000-09-27 | 1,342 | 1,379 | 1,335 | 1,372 | 31,000 | 343 |
| 2000-09-26 | 1,304 | 1,350 | 1,304 | 1,350 | 14,000 | 337.50 |
| 2000-09-25 | 1,288 | 1,288 | 1,270 | 1,270 | 4,000 | 317.50 |
| 2000-09-21 | 1,302 | 1,309 | 1,280 | 1,280 | 6,000 | 320 |
| 2000-09-20 | 1,280 | 1,283 | 1,280 | 1,283 | 5,000 | 320.75 |
| 2000-09-19 | 1,153 | 1,213 | 1,153 | 1,213 | 5,000 | 303.25 |
| 2000-09-18 | 1,173 | 1,173 | 1,153 | 1,153 | 3,000 | 288.25 |
| 2000-09-14 | 1,167 | 1,189 | 1,167 | 1,169 | 4,000 | 292.25 |
| 2000-09-13 | 1,151 | 1,151 | 1,151 | 1,151 | 2,000 | 287.75 |
| 2000-09-12 | 1,142 | 1,142 | 1,142 | 1,142 | 2,000 | 285.50 |
| 2000-09-08 | 1,137 | 1,137 | 1,137 | 1,137 | 8,000 | 284.25 |
| 2000-09-06 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 284.75 |
| 2000-09-04 | 1,110 | 1,111 | 1,110 | 1,111 | 2,000 | 277.75 |
| 2000-09-01 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 | 285.25 |
| 2000-08-31 | 1,135 | 1,140 | 1,135 | 1,140 | 2,000 | 285 |
| 2000-08-30 | 1,151 | 1,171 | 1,135 | 1,135 | 5,000 | 283.75 |
| 2000-08-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 320 |
| 2000-08-24 | 1,279 | 1,280 | 1,249 | 1,280 | 9,000 | 320 |
| 2000-08-23 | 1,230 | 1,280 | 1,230 | 1,280 | 20,000 | 320 |
| 2000-08-22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 302.50 |
| 2000-08-21 | 1,200 | 1,250 | 1,200 | 1,240 | 5,000 | 310 |
| 2000-08-18 | 1,119 | 1,200 | 1,119 | 1,200 | 11,000 | 300 |
| 2000-08-17 | 1,119 | 1,139 | 1,119 | 1,139 | 8,000 | 284.75 |
| 2000-08-15 | 1,155 | 1,160 | 1,139 | 1,160 | 7,000 | 290 |
| 2000-08-14 | 1,121 | 1,141 | 1,121 | 1,141 | 2,000 | 285.25 |
| 2000-08-11 | 1,060 | 1,064 | 1,060 | 1,064 | 3,000 | 266 |
| 2000-08-10 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 267.50 |
| 2000-08-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 272.50 |
| 2000-08-07 | 1,082 | 1,109 | 1,082 | 1,109 | 3,000 | 277.25 |
| 2000-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 2000-07-31 | 1,170 | 1,170 | 1,110 | 1,110 | 3,000 | 277.50 |
| 2000-07-28 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 292.50 |
| 2000-07-27 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 | 292.50 |
| 2000-07-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 295 |
| 2000-07-21 | 1,215 | 1,221 | 1,215 | 1,221 | 2,000 | 305.25 |
| 2000-07-19 | 1,222 | 1,222 | 1,185 | 1,190 | 13,000 | 297.50 |
| 2000-07-18 | 1,250 | 1,270 | 1,220 | 1,221 | 19,000 | 305.25 |
| 2000-07-17 | 1,261 | 1,261 | 1,260 | 1,260 | 18,000 | 315 |
| 2000-07-14 | 1,248 | 1,258 | 1,248 | 1,258 | 6,000 | 314.50 |
| 2000-07-13 | 1,241 | 1,250 | 1,241 | 1,250 | 30,000 | 312.50 |
| 2000-07-12 | 1,251 | 1,300 | 1,251 | 1,279 | 42,000 | 319.75 |
| 2000-07-11 | 1,300 | 1,302 | 1,300 | 1,301 | 6,000 | 325.25 |
| 2000-07-10 | 1,320 | 1,330 | 1,290 | 1,300 | 43,000 | 325 |
| 2000-07-07 | 1,271 | 1,315 | 1,271 | 1,300 | 50,000 | 325 |
| 2000-07-06 | 1,161 | 1,225 | 1,161 | 1,225 | 36,000 | 306.25 |
| 2000-07-05 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 290 |
| 2000-07-04 | 1,123 | 1,160 | 1,100 | 1,160 | 23,000 | 290 |
| 2000-07-03 | 1,139 | 1,139 | 1,118 | 1,130 | 9,000 | 282.50 |
| 2000-06-30 | 1,150 | 1,150 | 1,135 | 1,150 | 15,000 | 287.50 |
| 2000-06-29 | 1,140 | 1,150 | 1,120 | 1,150 | 13,000 | 287.50 |
| 2000-06-28 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 280 |
| 2000-06-27 | 1,149 | 1,150 | 1,130 | 1,150 | 8,000 | 287.50 |
| 2000-06-26 | 1,150 | 1,150 | 1,130 | 1,150 | 9,000 | 287.50 |
| 2000-06-23 | 1,092 | 1,130 | 1,092 | 1,130 | 13,000 | 282.50 |
| 2000-06-22 | 1,116 | 1,131 | 1,091 | 1,091 | 15,000 | 272.75 |
| 2000-06-21 | 1,114 | 1,114 | 1,100 | 1,114 | 12,000 | 278.50 |
| 2000-06-20 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 | 275 |
| 2000-06-19 | 1,044 | 1,060 | 1,044 | 1,050 | 26,000 | 262.50 |
| 2000-06-16 | 1,061 | 1,080 | 1,040 | 1,056 | 45,000 | 264 |
| 2000-06-15 | 1,013 | 1,050 | 1,013 | 1,050 | 24,000 | 262.50 |
| 2000-06-14 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 250 |
| 2000-06-13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 252.50 |
| 2000-06-12 | 1,030 | 1,030 | 991 | 1,001 | 11,000 | 250.25 |
| 2000-06-09 | 1,059 | 1,059 | 1,022 | 1,026 | 23,000 | 256.50 |
| 2000-06-08 | 1,031 | 1,069 | 1,031 | 1,069 | 9,000 | 267.25 |
| 2000-06-07 | 1,030 | 1,080 | 1,030 | 1,071 | 37,000 | 267.75 |
| 2000-06-06 | 980 | 1,020 | 970 | 1,020 | 35,000 | 255 |
| 2000-06-05 | 1,020 | 1,030 | 980 | 1,000 | 24,000 | 250 |
| 2000-06-02 | 962 | 990 | 956 | 990 | 33,000 | 247.50 |
| 2000-06-01 | 958 | 958 | 940 | 950 | 46,000 | 237.50 |
| 2000-05-31 | 870 | 949 | 870 | 928 | 66,000 | 232 |
| 2000-05-30 | 829 | 890 | 829 | 860 | 21,000 | 215 |
| 2000-05-29 | 800 | 809 | 800 | 809 | 3,000 | 202.25 |
| 2000-05-25 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 2000-05-24 | 761 | 761 | 761 | 761 | 1,000 | 190.25 |
| 2000-05-23 | 771 | 771 | 771 | 771 | 4,000 | 192.75 |
| 2000-05-19 | 800 | 801 | 800 | 801 | 3,000 | 200.25 |
| 2000-05-18 | 800 | 800 | 800 | 800 | 4,000 | 200 |
| 2000-05-16 | 820 | 820 | 805 | 811 | 16,000 | 202.75 |
| 2000-05-15 | 810 | 818 | 810 | 817 | 8,000 | 204.25 |
| 2000-05-12 | 815 | 815 | 800 | 805 | 18,000 | 201.25 |
| 2000-05-11 | 815 | 815 | 815 | 815 | 6,000 | 203.75 |
| 2000-05-10 | 814 | 815 | 810 | 810 | 10,000 | 202.50 |
| 2000-05-09 | 810 | 820 | 810 | 820 | 16,000 | 205 |
| 2000-05-08 | 750 | 750 | 750 | 750 | 1,000 | 187.50 |
| 2000-05-02 | 740 | 740 | 740 | 740 | 5,000 | 185 |
| 2000-05-01 | 760 | 760 | 730 | 740 | 6,000 | 185 |
| 2000-04-28 | 760 | 760 | 760 | 760 | 2,000 | 190 |
| 2000-04-27 | 760 | 760 | 760 | 760 | 1,000 | 190 |
| 2000-04-25 | 765 | 775 | 765 | 775 | 2,000 | 193.75 |
| 2000-04-24 | 761 | 765 | 761 | 765 | 2,000 | 191.25 |
| 2000-04-21 | 751 | 751 | 751 | 751 | 1,000 | 187.75 |
| 2000-04-20 | 750 | 750 | 750 | 750 | 2,000 | 187.50 |
| 2000-04-18 | 790 | 790 | 780 | 780 | 2,000 | 195 |
| 2000-04-17 | 780 | 780 | 780 | 780 | 2,000 | 195 |
| 2000-04-10 | 800 | 800 | 800 | 800 | 6,000 | 200 |
| 2000-04-07 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 2000-04-06 | 790 | 790 | 785 | 785 | 3,000 | 196.25 |
| 2000-04-05 | 790 | 790 | 790 | 790 | 2,000 | 197.50 |
| 2000-04-04 | 790 | 790 | 790 | 790 | 2,000 | 197.50 |
| 2000-04-03 | 780 | 800 | 780 | 800 | 4,000 | 200 |
| 2000-03-31 | 781 | 781 | 781 | 781 | 1,000 | 195.25 |
| 2000-03-30 | 780 | 780 | 780 | 780 | 1,000 | 195 |
| 2000-03-29 | 822 | 822 | 822 | 822 | 1,000 | 205.50 |
| 2000-03-28 | 792 | 792 | 792 | 792 | 2,000 | 198 |
| 2000-03-27 | 808 | 808 | 808 | 808 | 1,000 | 202 |
| 2000-03-24 | 796 | 808 | 796 | 808 | 9,000 | 202 |
| 2000-03-23 | 780 | 786 | 771 | 776 | 13,000 | 194 |
| 2000-03-22 | 786 | 786 | 776 | 776 | 3,000 | 194 |
| 2000-03-21 | 785 | 787 | 780 | 787 | 6,000 | 196.75 |
| 2000-03-17 | 787 | 787 | 780 | 780 | 3,000 | 195 |
| 2000-03-16 | 785 | 787 | 770 | 787 | 7,000 | 196.75 |
| 2000-03-15 | 750 | 785 | 750 | 785 | 20,000 | 196.25 |
| 2000-03-14 | 750 | 750 | 729 | 750 | 12,000 | 187.50 |
| 2000-03-13 | 728 | 728 | 710 | 710 | 6,000 | 177.50 |
| 2000-03-10 | 760 | 760 | 760 | 760 | 48,000 | 190 |
| 2000-03-09 | 710 | 710 | 710 | 710 | 1,000 | 177.50 |
| 2000-03-08 | 735 | 735 | 720 | 720 | 3,000 | 180 |
| 2000-03-07 | 725 | 725 | 725 | 725 | 1,000 | 181.25 |
| 2000-03-06 | 765 | 765 | 765 | 765 | 4,000 | 191.25 |
| 2000-03-03 | 715 | 745 | 715 | 745 | 3,000 | 186.25 |
| 2000-03-02 | 750 | 750 | 740 | 740 | 3,000 | 185 |
| 2000-03-01 | 755 | 755 | 750 | 750 | 4,000 | 187.50 |
| 2000-02-29 | 755 | 755 | 755 | 755 | 3,000 | 188.75 |
| 2000-02-28 | 715 | 715 | 715 | 715 | 1,000 | 178.75 |
| 2000-02-25 | 710 | 715 | 705 | 705 | 4,000 | 176.25 |
| 2000-02-24 | 701 | 701 | 690 | 690 | 7,000 | 172.50 |
| 2000-02-23 | 690 | 700 | 690 | 700 | 10,000 | 175 |
| 2000-02-22 | 715 | 715 | 700 | 700 | 6,000 | 175 |
| 2000-02-21 | 730 | 735 | 716 | 716 | 3,000 | 179 |
| 2000-02-18 | 730 | 748 | 720 | 720 | 10,000 | 180 |
| 2000-02-17 | 730 | 750 | 729 | 750 | 7,000 | 187.50 |
| 2000-02-16 | 730 | 730 | 690 | 690 | 5,000 | 172.50 |
| 2000-02-15 | 750 | 750 | 750 | 750 | 5,000 | 187.50 |
| 2000-02-14 | 750 | 758 | 750 | 758 | 2,000 | 189.50 |
| 2000-02-10 | 750 | 760 | 750 | 750 | 9,000 | 187.50 |
| 2000-02-09 | 702 | 750 | 702 | 740 | 20,000 | 185 |
| 2000-02-08 | 713 | 713 | 700 | 700 | 5,000 | 175 |
| 2000-02-01 | 773 | 773 | 773 | 773 | 5,000 | 193.25 |
| 2000-01-28 | 770 | 773 | 770 | 773 | 3,000 | 193.25 |
| 2000-01-27 | 780 | 780 | 772 | 772 | 2,000 | 193 |
| 2000-01-26 | 770 | 770 | 770 | 770 | 2,000 | 192.50 |
| 2000-01-25 | 775 | 805 | 772 | 780 | 25,000 | 195 |
| 2000-01-24 | 790 | 810 | 780 | 785 | 19,000 | 196.25 |
| 2000-01-21 | 770 | 770 | 770 | 770 | 3,000 | 192.50 |
| 2000-01-20 | 770 | 780 | 770 | 780 | 2,000 | 195 |
| 2000-01-19 | 770 | 770 | 770 | 770 | 3,000 | 192.50 |
| 2000-01-18 | 800 | 810 | 800 | 810 | 3,000 | 202.50 |
| 2000-01-17 | 810 | 810 | 800 | 810 | 9,000 | 202.50 |
| 2000-01-13 | 740 | 740 | 740 | 740 | 2,000 | 185 |
| 2000-01-07 | 701 | 701 | 701 | 701 | 1,000 | 175.25 |
| 2000-01-06 | 680 | 700 | 680 | 700 | 4,000 | 175 |
| 2000-01-04 | 670 | 670 | 670 | 670 | 1,000 | 167.50 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
