4527 ロート製薬(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 813 | 813 | 813 | 813 | 1,000 | 203.25 |
| 2002-12-27 | 828 | 828 | 828 | 828 | 2,000 | 207 |
| 2002-12-26 | 792 | 812 | 792 | 801 | 9,000 | 200.25 |
| 2002-12-25 | 791 | 791 | 770 | 778 | 29,000 | 194.50 |
| 2002-12-24 | 790 | 799 | 780 | 785 | 27,000 | 196.25 |
| 2002-12-20 | 790 | 800 | 790 | 790 | 16,000 | 197.50 |
| 2002-12-19 | 809 | 809 | 790 | 800 | 25,000 | 200 |
| 2002-12-18 | 836 | 836 | 830 | 833 | 7,000 | 208.25 |
| 2002-12-17 | 875 | 875 | 838 | 846 | 21,000 | 211.50 |
| 2002-12-16 | 884 | 894 | 883 | 883 | 12,000 | 220.75 |
| 2002-12-13 | 885 | 900 | 884 | 884 | 91,000 | 221 |
| 2002-12-12 | 895 | 895 | 895 | 895 | 1,000 | 223.75 |
| 2002-12-11 | 900 | 900 | 895 | 895 | 5,000 | 223.75 |
| 2002-12-10 | 891 | 900 | 891 | 900 | 8,000 | 225 |
| 2002-12-09 | 911 | 911 | 890 | 892 | 8,000 | 223 |
| 2002-12-06 | 896 | 916 | 896 | 916 | 7,000 | 229 |
| 2002-12-05 | 899 | 909 | 899 | 900 | 6,000 | 225 |
| 2002-12-04 | 889 | 889 | 889 | 889 | 2,000 | 222.25 |
| 2002-12-03 | 883 | 899 | 883 | 899 | 12,000 | 224.75 |
| 2002-12-02 | 907 | 910 | 899 | 899 | 5,000 | 224.75 |
| 2002-11-29 | 905 | 915 | 905 | 907 | 7,000 | 226.75 |
| 2002-11-28 | 917 | 921 | 911 | 911 | 5,000 | 227.75 |
| 2002-11-27 | 935 | 935 | 923 | 927 | 4,000 | 231.75 |
| 2002-11-26 | 927 | 927 | 915 | 915 | 3,000 | 228.75 |
| 2002-11-25 | 934 | 937 | 929 | 937 | 8,000 | 234.25 |
| 2002-11-22 | 928 | 930 | 922 | 922 | 5,000 | 230.50 |
| 2002-11-21 | 917 | 919 | 909 | 919 | 6,000 | 229.75 |
| 2002-11-20 | 913 | 920 | 913 | 916 | 3,000 | 229 |
| 2002-11-19 | 920 | 920 | 910 | 910 | 2,000 | 227.50 |
| 2002-11-18 | 938 | 939 | 928 | 928 | 4,000 | 232 |
| 2002-11-15 | 934 | 939 | 930 | 935 | 17,000 | 233.75 |
| 2002-11-14 | 929 | 938 | 921 | 938 | 33,000 | 234.50 |
| 2002-11-13 | 930 | 930 | 925 | 929 | 5,000 | 232.25 |
| 2002-11-12 | 913 | 926 | 913 | 921 | 5,000 | 230.25 |
| 2002-11-11 | 903 | 903 | 903 | 903 | 2,000 | 225.75 |
| 2002-11-08 | 911 | 912 | 911 | 912 | 7,000 | 228 |
| 2002-11-07 | 915 | 918 | 905 | 912 | 8,000 | 228 |
| 2002-11-06 | 910 | 915 | 910 | 915 | 6,000 | 228.75 |
| 2002-10-31 | 940 | 940 | 937 | 937 | 2,000 | 234.25 |
| 2002-10-30 | 919 | 940 | 919 | 940 | 5,000 | 235 |
| 2002-10-29 | 912 | 920 | 906 | 906 | 5,000 | 226.50 |
| 2002-10-28 | 921 | 921 | 900 | 900 | 9,000 | 225 |
| 2002-10-25 | 898 | 898 | 898 | 898 | 2,000 | 224.50 |
| 2002-10-24 | 903 | 917 | 903 | 917 | 4,000 | 229.25 |
| 2002-10-23 | 885 | 899 | 885 | 899 | 3,000 | 224.75 |
| 2002-10-22 | 905 | 905 | 905 | 905 | 1,000 | 226.25 |
| 2002-10-21 | 946 | 946 | 945 | 945 | 2,000 | 236.25 |
| 2002-10-16 | 921 | 922 | 912 | 912 | 4,000 | 228 |
| 2002-10-15 | 900 | 912 | 900 | 912 | 2,000 | 228 |
| 2002-10-11 | 905 | 905 | 900 | 900 | 2,000 | 225 |
| 2002-10-10 | 899 | 900 | 875 | 875 | 3,000 | 218.75 |
| 2002-10-09 | 907 | 907 | 905 | 905 | 5,000 | 226.25 |
| 2002-10-08 | 907 | 917 | 907 | 911 | 7,000 | 227.75 |
| 2002-10-07 | 917 | 917 | 902 | 902 | 5,000 | 225.50 |
| 2002-10-04 | 932 | 955 | 932 | 955 | 10,000 | 238.75 |
| 2002-10-03 | 969 | 972 | 962 | 962 | 4,000 | 240.50 |
| 2002-10-02 | 918 | 973 | 918 | 973 | 8,000 | 243.25 |
| 2002-10-01 | 919 | 923 | 918 | 918 | 5,000 | 229.50 |
| 2002-09-30 | 930 | 934 | 930 | 934 | 4,000 | 233.50 |
| 2002-09-27 | 961 | 961 | 955 | 955 | 4,000 | 238.75 |
| 2002-09-26 | 960 | 960 | 941 | 941 | 4,000 | 235.25 |
| 2002-09-25 | 950 | 950 | 950 | 950 | 2,000 | 237.50 |
| 2002-09-24 | 951 | 967 | 937 | 937 | 7,000 | 234.25 |
| 2002-09-20 | 952 | 952 | 952 | 952 | 1,000 | 238 |
| 2002-09-19 | 949 | 951 | 942 | 942 | 4,000 | 235.50 |
| 2002-09-18 | 930 | 930 | 930 | 930 | 1,000 | 232.50 |
| 2002-09-17 | 917 | 930 | 917 | 930 | 2,000 | 232.50 |
| 2002-09-13 | 908 | 915 | 908 | 910 | 61,000 | 227.50 |
| 2002-09-12 | 920 | 920 | 918 | 918 | 3,000 | 229.50 |
| 2002-09-11 | 921 | 930 | 920 | 920 | 4,000 | 230 |
| 2002-09-10 | 930 | 931 | 930 | 931 | 2,000 | 232.75 |
| 2002-09-09 | 925 | 925 | 925 | 925 | 1,000 | 231.25 |
| 2002-09-06 | 915 | 935 | 913 | 935 | 6,000 | 233.75 |
| 2002-09-05 | 915 | 920 | 915 | 920 | 7,000 | 230 |
| 2002-09-04 | 925 | 932 | 920 | 922 | 43,000 | 230.50 |
| 2002-09-03 | 930 | 930 | 925 | 926 | 15,000 | 231.50 |
| 2002-09-02 | 929 | 931 | 929 | 931 | 12,000 | 232.75 |
| 2002-08-30 | 933 | 940 | 927 | 938 | 7,000 | 234.50 |
| 2002-08-29 | 932 | 932 | 920 | 927 | 8,000 | 231.75 |
| 2002-08-28 | 939 | 939 | 932 | 932 | 3,000 | 233 |
| 2002-08-27 | 922 | 944 | 922 | 937 | 5,000 | 234.25 |
| 2002-08-26 | 920 | 929 | 920 | 929 | 4,000 | 232.25 |
| 2002-08-23 | 961 | 961 | 910 | 910 | 9,000 | 227.50 |
| 2002-08-22 | 959 | 959 | 958 | 959 | 5,000 | 239.75 |
| 2002-08-21 | 946 | 965 | 941 | 961 | 7,000 | 240.25 |
| 2002-08-20 | 975 | 975 | 956 | 956 | 4,000 | 239 |
| 2002-08-19 | 970 | 970 | 955 | 965 | 15,000 | 241.25 |
| 2002-08-16 | 989 | 990 | 989 | 990 | 27,000 | 247.50 |
| 2002-08-15 | 920 | 989 | 920 | 989 | 23,000 | 247.25 |
| 2002-08-14 | 883 | 911 | 881 | 911 | 3,000 | 227.75 |
| 2002-08-13 | 873 | 879 | 869 | 872 | 4,000 | 218 |
| 2002-08-12 | 894 | 900 | 890 | 900 | 4,000 | 225 |
| 2002-08-09 | 914 | 914 | 914 | 914 | 5,000 | 228.50 |
| 2002-08-08 | 904 | 904 | 904 | 904 | 1,000 | 226 |
| 2002-08-07 | 927 | 927 | 927 | 927 | 1,000 | 231.75 |
| 2002-08-02 | 940 | 940 | 940 | 940 | 2,000 | 235 |
| 2002-07-31 | 940 | 950 | 930 | 950 | 5,000 | 237.50 |
| 2002-07-29 | 896 | 920 | 896 | 920 | 2,000 | 230 |
| 2002-07-26 | 915 | 915 | 895 | 895 | 5,000 | 223.75 |
| 2002-07-25 | 910 | 915 | 910 | 915 | 8,000 | 228.75 |
| 2002-07-24 | 890 | 923 | 890 | 910 | 6,000 | 227.50 |
| 2002-07-23 | 866 | 916 | 866 | 916 | 13,000 | 229 |
| 2002-07-22 | 897 | 897 | 886 | 886 | 6,000 | 221.50 |
| 2002-07-19 | 915 | 915 | 905 | 915 | 7,000 | 228.75 |
| 2002-07-18 | 940 | 940 | 930 | 936 | 3,000 | 234 |
| 2002-07-17 | 976 | 976 | 976 | 976 | 1,000 | 244 |
| 2002-07-15 | 1,000 | 1,000 | 987 | 987 | 7,000 | 246.75 |
| 2002-07-09 | 1,007 | 1,007 | 987 | 987 | 3,000 | 246.75 |
| 2002-07-08 | 1,025 | 1,025 | 981 | 1,007 | 6,000 | 251.75 |
| 2002-07-05 | 1,005 | 1,020 | 1,005 | 1,020 | 8,000 | 255 |
| 2002-07-04 | 1,004 | 1,010 | 990 | 996 | 4,000 | 249 |
| 2002-07-03 | 960 | 1,000 | 960 | 1,000 | 8,000 | 250 |
| 2002-07-02 | 946 | 946 | 946 | 946 | 10,000 | 236.50 |
| 2002-07-01 | 933 | 933 | 933 | 933 | 2,000 | 233.25 |
| 2002-06-28 | 953 | 953 | 930 | 950 | 25,000 | 237.50 |
| 2002-06-27 | 954 | 955 | 933 | 933 | 7,000 | 233.25 |
| 2002-06-26 | 956 | 956 | 905 | 905 | 16,000 | 226.25 |
| 2002-06-25 | 991 | 995 | 956 | 956 | 9,000 | 239 |
| 2002-06-24 | 1,009 | 1,009 | 980 | 980 | 2,000 | 245 |
| 2002-06-21 | 976 | 1,010 | 976 | 1,010 | 7,000 | 252.50 |
| 2002-06-20 | 986 | 986 | 977 | 977 | 4,000 | 244.25 |
| 2002-06-19 | 991 | 996 | 991 | 996 | 6,000 | 249 |
| 2002-06-18 | 972 | 994 | 972 | 984 | 7,000 | 246 |
| 2002-06-17 | 1,029 | 1,029 | 965 | 965 | 7,000 | 241.25 |
| 2002-06-14 | 1,030 | 1,031 | 1,025 | 1,030 | 134,000 | 257.50 |
| 2002-06-13 | 1,030 | 1,035 | 1,030 | 1,032 | 11,000 | 258 |
| 2002-06-12 | 1,040 | 1,048 | 1,029 | 1,030 | 10,000 | 257.50 |
| 2002-06-11 | 1,057 | 1,075 | 1,055 | 1,070 | 18,000 | 267.50 |
| 2002-06-10 | 1,051 | 1,084 | 1,051 | 1,079 | 19,000 | 269.75 |
| 2002-06-07 | 1,010 | 1,045 | 991 | 1,031 | 68,000 | 257.75 |
| 2002-06-06 | 992 | 1,015 | 992 | 1,010 | 34,000 | 252.50 |
| 2002-06-05 | 981 | 988 | 981 | 988 | 6,000 | 247 |
| 2002-06-04 | 966 | 970 | 956 | 970 | 4,000 | 242.50 |
| 2002-06-03 | 986 | 986 | 976 | 976 | 7,000 | 244 |
| 2002-05-31 | 998 | 998 | 990 | 990 | 10,000 | 247.50 |
| 2002-05-30 | 995 | 1,000 | 995 | 999 | 10,000 | 249.75 |
| 2002-05-29 | 1,007 | 1,008 | 995 | 995 | 28,000 | 248.75 |
| 2002-05-28 | 1,001 | 1,015 | 1,001 | 1,014 | 70,000 | 253.50 |
| 2002-05-27 | 970 | 1,010 | 958 | 1,005 | 94,000 | 251.25 |
| 2002-05-24 | 895 | 920 | 892 | 917 | 36,000 | 229.25 |
| 2002-05-23 | 872 | 881 | 871 | 879 | 7,000 | 219.75 |
| 2002-05-22 | 881 | 891 | 876 | 876 | 7,000 | 219 |
| 2002-05-21 | 879 | 880 | 879 | 880 | 2,000 | 220 |
| 2002-05-20 | 887 | 890 | 880 | 889 | 11,000 | 222.25 |
| 2002-05-17 | 899 | 899 | 890 | 890 | 8,000 | 222.50 |
| 2002-05-16 | 886 | 890 | 880 | 890 | 14,000 | 222.50 |
| 2002-05-15 | 885 | 888 | 882 | 888 | 6,000 | 222 |
| 2002-05-14 | 870 | 871 | 870 | 871 | 3,000 | 217.75 |
| 2002-05-13 | 870 | 870 | 860 | 870 | 3,000 | 217.50 |
| 2002-05-10 | 870 | 870 | 860 | 861 | 10,000 | 215.25 |
| 2002-05-09 | 857 | 865 | 857 | 860 | 4,000 | 215 |
| 2002-05-08 | 868 | 870 | 850 | 853 | 8,000 | 213.25 |
| 2002-05-07 | 884 | 884 | 870 | 870 | 5,000 | 217.50 |
| 2002-05-02 | 886 | 897 | 886 | 890 | 10,000 | 222.50 |
| 2002-05-01 | 880 | 886 | 880 | 886 | 2,000 | 221.50 |
| 2002-04-30 | 888 | 891 | 888 | 891 | 2,000 | 222.75 |
| 2002-04-26 | 898 | 901 | 897 | 899 | 21,000 | 224.75 |
| 2002-04-25 | 886 | 900 | 886 | 898 | 18,000 | 224.50 |
| 2002-04-24 | 895 | 895 | 888 | 893 | 11,000 | 223.25 |
| 2002-04-23 | 890 | 895 | 889 | 895 | 6,000 | 223.75 |
| 2002-04-22 | 899 | 900 | 890 | 892 | 12,000 | 223 |
| 2002-04-19 | 895 | 900 | 895 | 900 | 9,000 | 225 |
| 2002-04-18 | 897 | 900 | 897 | 897 | 8,000 | 224.25 |
| 2002-04-17 | 900 | 903 | 895 | 895 | 17,000 | 223.75 |
| 2002-04-16 | 900 | 905 | 899 | 900 | 15,000 | 225 |
| 2002-04-15 | 905 | 910 | 899 | 907 | 12,000 | 226.75 |
| 2002-04-12 | 908 | 910 | 900 | 905 | 33,000 | 226.25 |
| 2002-04-11 | 913 | 919 | 905 | 911 | 22,000 | 227.75 |
| 2002-04-10 | 907 | 912 | 904 | 912 | 42,000 | 228 |
| 2002-04-09 | 900 | 901 | 890 | 890 | 23,000 | 222.50 |
| 2002-04-08 | 887 | 895 | 887 | 891 | 17,000 | 222.75 |
| 2002-04-05 | 880 | 880 | 875 | 880 | 3,000 | 220 |
| 2002-04-04 | 880 | 889 | 870 | 872 | 12,000 | 218 |
| 2002-04-03 | 880 | 888 | 880 | 888 | 6,000 | 222 |
| 2002-04-02 | 899 | 899 | 886 | 886 | 28,000 | 221.50 |
| 2002-04-01 | 893 | 910 | 890 | 898 | 57,000 | 224.50 |
| 2002-03-29 | 865 | 885 | 861 | 863 | 42,000 | 215.75 |
| 2002-03-27 | 860 | 860 | 853 | 857 | 7,000 | 214.25 |
| 2002-03-26 | 860 | 860 | 850 | 857 | 10,000 | 214.25 |
| 2002-03-25 | 882 | 882 | 863 | 863 | 27,000 | 215.75 |
| 2002-03-22 | 861 | 868 | 861 | 862 | 22,000 | 215.50 |
| 2002-03-20 | 860 | 870 | 856 | 860 | 17,000 | 215 |
| 2002-03-19 | 849 | 852 | 848 | 851 | 6,000 | 212.75 |
| 2002-03-18 | 857 | 857 | 843 | 843 | 15,000 | 210.75 |
| 2002-03-15 | 846 | 846 | 825 | 826 | 28,000 | 206.50 |
| 2002-03-14 | 851 | 851 | 836 | 837 | 17,000 | 209.25 |
| 2002-03-13 | 850 | 859 | 850 | 853 | 6,000 | 213.25 |
| 2002-03-12 | 854 | 871 | 850 | 870 | 27,000 | 217.50 |
| 2002-03-11 | 843 | 862 | 835 | 862 | 47,000 | 215.50 |
| 2002-03-08 | 831 | 840 | 831 | 833 | 98,000 | 208.25 |
| 2002-03-07 | 848 | 853 | 842 | 845 | 20,000 | 211.25 |
| 2002-03-06 | 835 | 838 | 831 | 838 | 16,000 | 209.50 |
| 2002-03-05 | 854 | 854 | 835 | 835 | 15,000 | 208.75 |
| 2002-03-04 | 843 | 850 | 831 | 834 | 24,000 | 208.50 |
| 2002-03-01 | 821 | 830 | 812 | 826 | 7,000 | 206.50 |
| 2002-02-28 | 816 | 826 | 816 | 820 | 4,000 | 205 |
| 2002-02-27 | 809 | 815 | 805 | 809 | 14,000 | 202.25 |
| 2002-02-26 | 825 | 830 | 817 | 817 | 20,000 | 204.25 |
| 2002-02-25 | 811 | 820 | 800 | 820 | 12,000 | 205 |
| 2002-02-22 | 796 | 796 | 796 | 796 | 5,000 | 199 |
| 2002-02-21 | 784 | 798 | 784 | 798 | 7,000 | 199.50 |
| 2002-02-20 | 770 | 770 | 770 | 770 | 2,000 | 192.50 |
| 2002-02-19 | 789 | 794 | 770 | 779 | 20,000 | 194.75 |
| 2002-02-18 | 787 | 793 | 785 | 785 | 12,000 | 196.25 |
| 2002-02-15 | 773 | 785 | 773 | 785 | 19,000 | 196.25 |
| 2002-02-14 | 775 | 778 | 766 | 775 | 30,000 | 193.75 |
| 2002-02-13 | 746 | 762 | 746 | 762 | 91,000 | 190.50 |
| 2002-02-12 | 744 | 750 | 744 | 746 | 64,000 | 186.50 |
| 2002-02-08 | 733 | 738 | 728 | 733 | 62,000 | 183.25 |
| 2002-02-07 | 717 | 730 | 716 | 725 | 35,000 | 181.25 |
| 2002-02-06 | 739 | 739 | 720 | 720 | 51,000 | 180 |
| 2002-02-05 | 743 | 749 | 730 | 730 | 32,000 | 182.50 |
| 2002-02-04 | 748 | 748 | 743 | 743 | 5,000 | 185.75 |
| 2002-02-01 | 755 | 756 | 735 | 745 | 10,000 | 186.25 |
| 2002-01-31 | 759 | 759 | 753 | 753 | 4,000 | 188.25 |
| 2002-01-30 | 753 | 753 | 733 | 739 | 15,000 | 184.75 |
| 2002-01-29 | 766 | 766 | 759 | 759 | 12,000 | 189.75 |
| 2002-01-28 | 765 | 782 | 765 | 765 | 5,000 | 191.25 |
| 2002-01-25 | 746 | 777 | 746 | 765 | 8,000 | 191.25 |
| 2002-01-24 | 740 | 751 | 740 | 746 | 11,000 | 186.50 |
| 2002-01-23 | 740 | 750 | 740 | 740 | 9,000 | 185 |
| 2002-01-22 | 742 | 752 | 740 | 740 | 22,000 | 185 |
| 2002-01-21 | 720 | 737 | 719 | 733 | 20,000 | 183.25 |
| 2002-01-18 | 727 | 727 | 725 | 725 | 7,000 | 181.25 |
| 2002-01-17 | 720 | 720 | 712 | 719 | 27,000 | 179.75 |
| 2002-01-16 | 733 | 733 | 720 | 720 | 17,000 | 180 |
| 2002-01-15 | 735 | 735 | 730 | 730 | 24,000 | 182.50 |
| 2002-01-11 | 743 | 743 | 739 | 740 | 38,000 | 185 |
| 2002-01-10 | 739 | 744 | 737 | 744 | 27,000 | 186 |
| 2002-01-09 | 740 | 740 | 735 | 735 | 16,000 | 183.75 |
| 2002-01-08 | 745 | 745 | 741 | 741 | 17,000 | 185.25 |
| 2002-01-07 | 751 | 755 | 745 | 745 | 28,000 | 186.25 |
| 2002-01-04 | 744 | 746 | 740 | 745 | 17,000 | 186.25 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
