4527 ロート製薬(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 737 | 741 | 733 | 739 | 21,000 | 184.75 |
| 2001-12-27 | 718 | 725 | 717 | 720 | 23,000 | 180 |
| 2001-12-26 | 723 | 725 | 718 | 718 | 20,000 | 179.50 |
| 2001-12-25 | 721 | 723 | 720 | 720 | 37,000 | 180 |
| 2001-12-21 | 721 | 723 | 717 | 722 | 25,000 | 180.50 |
| 2001-12-20 | 734 | 734 | 722 | 725 | 30,000 | 181.25 |
| 2001-12-19 | 748 | 749 | 730 | 737 | 30,000 | 184.25 |
| 2001-12-18 | 790 | 790 | 735 | 735 | 29,000 | 183.75 |
| 2001-12-17 | 812 | 812 | 798 | 798 | 26,000 | 199.50 |
| 2001-12-14 | 810 | 815 | 810 | 811 | 90,000 | 202.75 |
| 2001-12-13 | 815 | 825 | 813 | 813 | 32,000 | 203.25 |
| 2001-12-12 | 818 | 818 | 808 | 810 | 7,000 | 202.50 |
| 2001-12-11 | 810 | 819 | 810 | 810 | 18,000 | 202.50 |
| 2001-12-10 | 818 | 821 | 812 | 814 | 20,000 | 203.50 |
| 2001-12-07 | 823 | 826 | 820 | 820 | 31,000 | 205 |
| 2001-12-06 | 833 | 833 | 823 | 823 | 25,000 | 205.75 |
| 2001-12-05 | 838 | 840 | 820 | 822 | 40,000 | 205.50 |
| 2001-12-04 | 849 | 849 | 836 | 840 | 12,000 | 210 |
| 2001-12-03 | 850 | 855 | 843 | 843 | 12,000 | 210.75 |
| 2001-11-30 | 839 | 840 | 827 | 830 | 29,000 | 207.50 |
| 2001-11-29 | 835 | 850 | 835 | 837 | 21,000 | 209.25 |
| 2001-11-28 | 866 | 872 | 840 | 840 | 19,000 | 210 |
| 2001-11-27 | 871 | 871 | 861 | 865 | 26,000 | 216.25 |
| 2001-11-26 | 875 | 880 | 870 | 870 | 64,000 | 217.50 |
| 2001-11-22 | 851 | 887 | 850 | 870 | 24,000 | 217.50 |
| 2001-11-21 | 835 | 846 | 830 | 833 | 54,000 | 208.25 |
| 2001-11-20 | 830 | 830 | 826 | 827 | 56,000 | 206.75 |
| 2001-11-19 | 852 | 857 | 820 | 827 | 78,000 | 206.75 |
| 2001-11-16 | 874 | 875 | 860 | 860 | 58,000 | 215 |
| 2001-11-15 | 894 | 894 | 870 | 877 | 28,000 | 219.25 |
| 2001-11-14 | 909 | 910 | 900 | 900 | 30,000 | 225 |
| 2001-11-13 | 916 | 916 | 903 | 903 | 13,000 | 225.75 |
| 2001-11-12 | 917 | 935 | 917 | 929 | 9,000 | 232.25 |
| 2001-11-09 | 916 | 922 | 912 | 916 | 37,000 | 229 |
| 2001-11-08 | 950 | 950 | 903 | 922 | 71,000 | 230.50 |
| 2001-11-07 | 970 | 975 | 970 | 972 | 7,000 | 243 |
| 2001-11-06 | 975 | 975 | 965 | 970 | 51,000 | 242.50 |
| 2001-11-05 | 980 | 986 | 969 | 970 | 18,000 | 242.50 |
| 2001-11-02 | 1,009 | 1,009 | 980 | 980 | 25,000 | 245 |
| 2001-11-01 | 1,012 | 1,012 | 999 | 999 | 16,000 | 249.75 |
| 2001-10-31 | 1,010 | 1,019 | 1,010 | 1,019 | 18,000 | 254.75 |
| 2001-10-30 | 1,029 | 1,029 | 1,011 | 1,020 | 21,000 | 255 |
| 2001-10-29 | 1,049 | 1,049 | 1,030 | 1,030 | 68,000 | 257.50 |
| 2001-10-26 | 1,039 | 1,047 | 1,030 | 1,030 | 100,000 | 257.50 |
| 2001-10-25 | 1,006 | 1,030 | 1,006 | 1,020 | 65,000 | 255 |
| 2001-10-24 | 993 | 1,005 | 993 | 998 | 34,000 | 249.50 |
| 2001-10-23 | 970 | 987 | 970 | 986 | 29,000 | 246.50 |
| 2001-10-22 | 964 | 969 | 963 | 967 | 38,000 | 241.75 |
| 2001-10-19 | 960 | 963 | 958 | 962 | 17,000 | 240.50 |
| 2001-10-18 | 962 | 969 | 960 | 960 | 30,000 | 240 |
| 2001-10-17 | 974 | 979 | 960 | 960 | 46,000 | 240 |
| 2001-10-16 | 982 | 982 | 974 | 975 | 21,000 | 243.75 |
| 2001-10-15 | 985 | 988 | 975 | 975 | 27,000 | 243.75 |
| 2001-10-12 | 984 | 984 | 974 | 978 | 32,000 | 244.50 |
| 2001-10-11 | 960 | 970 | 960 | 966 | 32,000 | 241.50 |
| 2001-10-10 | 953 | 955 | 944 | 950 | 155,000 | 237.50 |
| 2001-10-09 | 987 | 987 | 961 | 962 | 42,000 | 240.50 |
| 2001-10-05 | 1,011 | 1,011 | 997 | 997 | 25,000 | 249.25 |
| 2001-10-04 | 1,018 | 1,018 | 1,008 | 1,013 | 36,000 | 253.25 |
| 2001-10-03 | 1,011 | 1,016 | 1,005 | 1,012 | 27,000 | 253 |
| 2001-10-02 | 996 | 1,005 | 985 | 1,005 | 16,000 | 251.25 |
| 2001-10-01 | 1,002 | 1,002 | 985 | 988 | 23,000 | 247 |
| 2001-09-28 | 991 | 991 | 981 | 988 | 5,000 | 247 |
| 2001-09-27 | 997 | 997 | 970 | 981 | 26,000 | 245.25 |
| 2001-09-26 | 1,013 | 1,013 | 991 | 991 | 10,000 | 247.75 |
| 2001-09-25 | 1,045 | 1,045 | 1,005 | 1,008 | 14,000 | 252 |
| 2001-09-21 | 1,000 | 1,004 | 990 | 992 | 11,000 | 248 |
| 2001-09-20 | 1,020 | 1,025 | 1,015 | 1,025 | 4,000 | 256.25 |
| 2001-09-19 | 1,036 | 1,039 | 1,035 | 1,035 | 7,000 | 258.75 |
| 2001-09-18 | 1,043 | 1,043 | 999 | 1,004 | 13,000 | 251 |
| 2001-09-17 | 1,059 | 1,059 | 1,026 | 1,026 | 9,000 | 256.50 |
| 2001-09-14 | 1,038 | 1,059 | 1,038 | 1,059 | 119,000 | 264.75 |
| 2001-09-13 | 969 | 1,001 | 969 | 1,001 | 9,000 | 250.25 |
| 2001-09-12 | 1,050 | 1,050 | 970 | 972 | 5,000 | 243 |
| 2001-09-10 | 1,080 | 1,080 | 1,061 | 1,070 | 12,000 | 267.50 |
| 2001-09-06 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 | 277.25 |
| 2001-09-03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 272.50 |
| 2001-08-31 | 1,100 | 1,111 | 1,095 | 1,100 | 8,000 | 275 |
| 2001-08-29 | 1,174 | 1,174 | 1,150 | 1,150 | 6,000 | 287.50 |
| 2001-08-28 | 1,210 | 1,210 | 1,154 | 1,154 | 18,000 | 288.50 |
| 2001-08-23 | 1,228 | 1,228 | 1,228 | 1,228 | 2,000 | 307 |
| 2001-08-22 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 312.50 |
| 2001-08-21 | 1,255 | 1,255 | 1,254 | 1,254 | 5,000 | 313.50 |
| 2001-08-20 | 1,241 | 1,241 | 1,241 | 1,241 | 1,000 | 310.25 |
| 2001-08-17 | 1,239 | 1,239 | 1,239 | 1,239 | 1,000 | 309.75 |
| 2001-08-16 | 1,245 | 1,248 | 1,241 | 1,241 | 15,000 | 310.25 |
| 2001-08-15 | 1,278 | 1,278 | 1,250 | 1,250 | 4,000 | 312.50 |
| 2001-08-14 | 1,290 | 1,290 | 1,285 | 1,285 | 4,000 | 321.25 |
| 2001-08-13 | 1,280 | 1,288 | 1,280 | 1,288 | 3,000 | 322 |
| 2001-08-10 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 319.75 |
| 2001-08-08 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 | 317.25 |
| 2001-08-02 | 1,290 | 1,292 | 1,290 | 1,292 | 4,000 | 323 |
| 2001-08-01 | 1,276 | 1,292 | 1,270 | 1,292 | 5,000 | 323 |
| 2001-07-30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 310 |
| 2001-07-24 | 1,258 | 1,260 | 1,240 | 1,260 | 3,000 | 315 |
| 2001-07-23 | 1,266 | 1,266 | 1,266 | 1,266 | 1,000 | 316.50 |
| 2001-07-19 | 1,299 | 1,299 | 1,283 | 1,286 | 5,000 | 321.50 |
| 2001-07-18 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 | 324.25 |
| 2001-07-17 | 1,274 | 1,299 | 1,274 | 1,299 | 5,000 | 324.75 |
| 2001-07-16 | 1,300 | 1,308 | 1,300 | 1,308 | 3,000 | 327 |
| 2001-07-13 | 1,289 | 1,289 | 1,281 | 1,281 | 2,000 | 320.25 |
| 2001-07-12 | 1,298 | 1,307 | 1,298 | 1,307 | 3,000 | 326.75 |
| 2001-07-11 | 1,284 | 1,300 | 1,281 | 1,281 | 4,000 | 320.25 |
| 2001-07-10 | 1,307 | 1,307 | 1,285 | 1,304 | 8,000 | 326 |
| 2001-07-09 | 1,275 | 1,280 | 1,275 | 1,280 | 8,000 | 320 |
| 2001-07-06 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 | 317 |
| 2001-07-05 | 1,264 | 1,290 | 1,264 | 1,284 | 13,000 | 321 |
| 2001-07-04 | 1,277 | 1,277 | 1,262 | 1,262 | 9,000 | 315.50 |
| 2001-07-03 | 1,300 | 1,300 | 1,282 | 1,282 | 10,000 | 320.50 |
| 2001-07-02 | 1,299 | 1,304 | 1,299 | 1,304 | 6,000 | 326 |
| 2001-06-29 | 1,319 | 1,321 | 1,319 | 1,319 | 7,000 | 329.75 |
| 2001-06-28 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 | 330 |
| 2001-06-27 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 335 |
| 2001-06-26 | 1,338 | 1,340 | 1,338 | 1,340 | 3,000 | 335 |
| 2001-06-25 | 1,356 | 1,356 | 1,350 | 1,350 | 2,000 | 337.50 |
| 2001-06-22 | 1,347 | 1,356 | 1,341 | 1,356 | 5,000 | 339 |
| 2001-06-21 | 1,335 | 1,335 | 1,324 | 1,327 | 6,000 | 331.75 |
| 2001-06-20 | 1,351 | 1,351 | 1,335 | 1,341 | 11,000 | 335.25 |
| 2001-06-19 | 1,383 | 1,400 | 1,360 | 1,378 | 9,000 | 344.50 |
| 2001-06-18 | 1,449 | 1,449 | 1,400 | 1,400 | 5,000 | 350 |
| 2001-06-15 | 1,410 | 1,433 | 1,400 | 1,433 | 16,000 | 358.25 |
| 2001-06-14 | 1,451 | 1,451 | 1,415 | 1,415 | 5,000 | 353.75 |
| 2001-06-13 | 1,428 | 1,428 | 1,428 | 1,428 | 1,000 | 357 |
| 2001-06-12 | 1,480 | 1,480 | 1,425 | 1,439 | 19,000 | 359.75 |
| 2001-06-11 | 1,485 | 1,490 | 1,485 | 1,488 | 17,000 | 372 |
| 2001-06-08 | 1,494 | 1,494 | 1,480 | 1,485 | 66,000 | 371.25 |
| 2001-06-07 | 1,456 | 1,499 | 1,456 | 1,481 | 9,000 | 370.25 |
| 2001-06-06 | 1,450 | 1,492 | 1,450 | 1,473 | 24,000 | 368.25 |
| 2001-06-05 | 1,451 | 1,451 | 1,409 | 1,430 | 18,000 | 357.50 |
| 2001-06-04 | 1,480 | 1,488 | 1,458 | 1,458 | 12,000 | 364.50 |
| 2001-06-01 | 1,494 | 1,500 | 1,470 | 1,499 | 24,000 | 374.75 |
| 2001-05-31 | 1,486 | 1,598 | 1,480 | 1,480 | 133,000 | 370 |
| 2001-05-30 | 1,429 | 1,466 | 1,422 | 1,466 | 52,000 | 366.50 |
| 2001-05-29 | 1,310 | 1,451 | 1,310 | 1,450 | 128,000 | 362.50 |
| 2001-05-28 | 1,282 | 1,282 | 1,275 | 1,280 | 8,000 | 320 |
| 2001-05-25 | 1,269 | 1,275 | 1,259 | 1,272 | 7,000 | 318 |
| 2001-05-24 | 1,221 | 1,262 | 1,221 | 1,255 | 21,000 | 313.75 |
| 2001-05-23 | 1,248 | 1,248 | 1,227 | 1,230 | 6,000 | 307.50 |
| 2001-05-22 | 1,252 | 1,255 | 1,247 | 1,247 | 4,000 | 311.75 |
| 2001-05-21 | 1,273 | 1,273 | 1,260 | 1,260 | 9,000 | 315 |
| 2001-05-18 | 1,272 | 1,272 | 1,272 | 1,272 | 1,000 | 318 |
| 2001-05-17 | 1,280 | 1,280 | 1,256 | 1,264 | 10,000 | 316 |
| 2001-05-16 | 1,281 | 1,281 | 1,260 | 1,263 | 16,000 | 315.75 |
| 2001-05-15 | 1,225 | 1,249 | 1,218 | 1,245 | 32,000 | 311.25 |
| 2001-05-14 | 1,234 | 1,234 | 1,215 | 1,215 | 13,000 | 303.75 |
| 2001-05-11 | 1,227 | 1,234 | 1,223 | 1,234 | 9,000 | 308.50 |
| 2001-05-10 | 1,230 | 1,242 | 1,225 | 1,225 | 17,000 | 306.25 |
| 2001-05-09 | 1,231 | 1,252 | 1,227 | 1,227 | 24,000 | 306.75 |
| 2001-05-08 | 1,230 | 1,237 | 1,210 | 1,226 | 27,000 | 306.50 |
| 2001-05-07 | 1,200 | 1,220 | 1,190 | 1,213 | 34,000 | 303.25 |
| 2001-05-02 | 1,200 | 1,200 | 1,171 | 1,180 | 39,000 | 295 |
| 2001-05-01 | 1,190 | 1,190 | 1,174 | 1,180 | 38,000 | 295 |
| 2001-04-27 | 1,180 | 1,180 | 1,170 | 1,170 | 18,000 | 292.50 |
| 2001-04-26 | 1,190 | 1,190 | 1,175 | 1,176 | 14,000 | 294 |
| 2001-04-25 | 1,200 | 1,200 | 1,170 | 1,170 | 9,000 | 292.50 |
| 2001-04-24 | 1,178 | 1,178 | 1,150 | 1,152 | 23,000 | 288 |
| 2001-04-23 | 1,198 | 1,198 | 1,179 | 1,179 | 9,000 | 294.75 |
| 2001-04-20 | 1,190 | 1,190 | 1,175 | 1,179 | 16,000 | 294.75 |
| 2001-04-19 | 1,200 | 1,200 | 1,175 | 1,179 | 13,000 | 294.75 |
| 2001-04-18 | 1,180 | 1,180 | 1,178 | 1,178 | 4,000 | 294.50 |
| 2001-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 2001-04-16 | 1,195 | 1,230 | 1,195 | 1,218 | 4,000 | 304.50 |
| 2001-04-13 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 | 308 |
| 2001-04-11 | 1,200 | 1,200 | 1,179 | 1,179 | 6,000 | 294.75 |
| 2001-04-10 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 | 300 |
| 2001-04-09 | 1,233 | 1,250 | 1,230 | 1,230 | 8,000 | 307.50 |
| 2001-04-06 | 1,250 | 1,266 | 1,233 | 1,233 | 7,000 | 308.25 |
| 2001-04-05 | 1,250 | 1,252 | 1,238 | 1,238 | 15,000 | 309.50 |
| 2001-04-04 | 1,247 | 1,247 | 1,247 | 1,247 | 1,000 | 311.75 |
| 2001-04-03 | 1,228 | 1,259 | 1,228 | 1,259 | 4,000 | 314.75 |
| 2001-04-02 | 1,208 | 1,230 | 1,208 | 1,230 | 5,000 | 307.50 |
| 2001-03-30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 302.50 |
| 2001-03-29 | 1,222 | 1,222 | 1,200 | 1,208 | 9,000 | 302 |
| 2001-03-28 | 1,230 | 1,230 | 1,202 | 1,202 | 3,000 | 300.50 |
| 2001-03-27 | 1,229 | 1,240 | 1,229 | 1,230 | 14,000 | 307.50 |
| 2001-03-26 | 1,242 | 1,259 | 1,211 | 1,259 | 18,000 | 314.75 |
| 2001-03-23 | 1,194 | 1,224 | 1,194 | 1,222 | 7,000 | 305.50 |
| 2001-03-22 | 1,182 | 1,195 | 1,178 | 1,195 | 14,000 | 298.75 |
| 2001-03-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 2001-03-19 | 1,178 | 1,178 | 1,159 | 1,159 | 2,000 | 289.75 |
| 2001-03-16 | 1,142 | 1,177 | 1,142 | 1,158 | 8,000 | 289.50 |
| 2001-03-15 | 1,050 | 1,096 | 1,050 | 1,096 | 5,000 | 274 |
| 2001-03-14 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 262.50 |
| 2001-03-13 | 1,065 | 1,070 | 1,040 | 1,040 | 11,000 | 260 |
| 2001-03-12 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 | 275 |
| 2001-03-09 | 1,210 | 1,210 | 1,120 | 1,130 | 43,000 | 282.50 |
| 2001-03-08 | 1,215 | 1,215 | 1,215 | 1,215 | 2,000 | 303.75 |
| 2001-03-07 | 1,183 | 1,199 | 1,179 | 1,199 | 4,000 | 299.75 |
| 2001-03-06 | 1,100 | 1,186 | 1,039 | 1,174 | 34,000 | 293.50 |
| 2001-03-05 | 1,132 | 1,132 | 1,130 | 1,130 | 5,000 | 282.50 |
| 2001-03-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 290 |
| 2001-03-01 | 1,193 | 1,193 | 1,159 | 1,175 | 4,000 | 293.75 |
| 2001-02-28 | 1,189 | 1,189 | 1,189 | 1,189 | 3,000 | 297.25 |
| 2001-02-27 | 1,203 | 1,203 | 1,203 | 1,203 | 2,000 | 300.75 |
| 2001-02-26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 305 |
| 2001-02-23 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 305 |
| 2001-02-21 | 1,285 | 1,285 | 1,260 | 1,260 | 6,000 | 315 |
| 2001-02-20 | 1,266 | 1,266 | 1,266 | 1,266 | 1,000 | 316.50 |
| 2001-02-19 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 | 308 |
| 2001-02-15 | 1,251 | 1,251 | 1,231 | 1,231 | 3,000 | 307.75 |
| 2001-02-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 317.50 |
| 2001-02-09 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 300.25 |
| 2001-02-06 | 1,287 | 1,289 | 1,287 | 1,289 | 2,000 | 322.25 |
| 2001-02-05 | 1,300 | 1,300 | 1,296 | 1,296 | 2,000 | 324 |
| 2001-02-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 2001-02-01 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 325 |
| 2001-01-31 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 322.50 |
| 2001-01-29 | 1,300 | 1,300 | 1,295 | 1,295 | 3,000 | 323.75 |
| 2001-01-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 2001-01-25 | 1,275 | 1,310 | 1,275 | 1,310 | 3,000 | 327.50 |
| 2001-01-24 | 1,286 | 1,286 | 1,281 | 1,281 | 2,000 | 320.25 |
| 2001-01-22 | 1,310 | 1,320 | 1,290 | 1,300 | 6,000 | 325 |
| 2001-01-19 | 1,280 | 1,320 | 1,280 | 1,305 | 19,000 | 326.25 |
| 2001-01-17 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 320 |
| 2001-01-16 | 1,249 | 1,280 | 1,249 | 1,260 | 11,000 | 315 |
| 2001-01-15 | 1,289 | 1,289 | 1,279 | 1,285 | 14,000 | 321.25 |
| 2001-01-12 | 1,319 | 1,319 | 1,319 | 1,319 | 3,000 | 329.75 |
| 2001-01-11 | 1,364 | 1,364 | 1,363 | 1,363 | 2,000 | 340.75 |
| 2001-01-09 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 349.50 |
| 2001-01-04 | 1,437 | 1,437 | 1,437 | 1,437 | 1,000 | 359.25 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
