4527 ロート製薬(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 886 | 886 | 886 | 886 | 1,000 | 221.50 |
| 2003-12-24 | 887 | 887 | 871 | 871 | 3,000 | 217.75 |
| 2003-12-22 | 890 | 890 | 886 | 886 | 2,000 | 221.50 |
| 2003-12-19 | 878 | 880 | 878 | 880 | 3,000 | 220 |
| 2003-12-18 | 860 | 867 | 860 | 867 | 2,000 | 216.75 |
| 2003-12-17 | 862 | 866 | 859 | 866 | 3,000 | 216.50 |
| 2003-12-15 | 879 | 879 | 879 | 879 | 3,000 | 219.75 |
| 2003-12-12 | 875 | 875 | 871 | 875 | 68,000 | 218.75 |
| 2003-12-11 | 887 | 887 | 876 | 880 | 7,000 | 220 |
| 2003-12-10 | 876 | 877 | 876 | 877 | 3,000 | 219.25 |
| 2003-12-09 | 874 | 874 | 873 | 873 | 3,000 | 218.25 |
| 2003-12-05 | 875 | 881 | 873 | 876 | 13,000 | 219 |
| 2003-12-04 | 881 | 881 | 880 | 880 | 5,000 | 220 |
| 2003-12-03 | 880 | 884 | 880 | 881 | 3,000 | 220.25 |
| 2003-12-02 | 888 | 888 | 876 | 876 | 3,000 | 219 |
| 2003-12-01 | 884 | 888 | 884 | 888 | 6,000 | 222 |
| 2003-11-27 | 879 | 879 | 879 | 879 | 1,000 | 219.75 |
| 2003-11-26 | 897 | 899 | 879 | 879 | 4,000 | 219.75 |
| 2003-11-25 | 905 | 905 | 902 | 905 | 3,000 | 226.25 |
| 2003-11-20 | 885 | 898 | 885 | 898 | 3,000 | 224.50 |
| 2003-11-19 | 886 | 893 | 870 | 886 | 12,000 | 221.50 |
| 2003-11-18 | 889 | 889 | 889 | 889 | 1,000 | 222.25 |
| 2003-11-17 | 898 | 899 | 890 | 899 | 5,000 | 224.75 |
| 2003-11-14 | 900 | 901 | 900 | 901 | 8,000 | 225.25 |
| 2003-11-13 | 899 | 900 | 899 | 900 | 4,000 | 225 |
| 2003-11-12 | 910 | 910 | 910 | 910 | 2,000 | 227.50 |
| 2003-11-10 | 904 | 919 | 904 | 917 | 3,000 | 229.25 |
| 2003-11-07 | 904 | 910 | 899 | 910 | 4,000 | 227.50 |
| 2003-11-04 | 914 | 914 | 914 | 914 | 2,000 | 228.50 |
| 2003-10-31 | 907 | 907 | 905 | 905 | 4,000 | 226.25 |
| 2003-10-30 | 910 | 917 | 910 | 916 | 6,000 | 229 |
| 2003-10-29 | 900 | 900 | 890 | 895 | 22,000 | 223.75 |
| 2003-10-28 | 915 | 919 | 915 | 919 | 2,000 | 229.75 |
| 2003-10-27 | 928 | 928 | 925 | 925 | 7,000 | 231.25 |
| 2003-10-24 | 930 | 930 | 927 | 927 | 14,000 | 231.75 |
| 2003-10-23 | 930 | 930 | 921 | 929 | 20,000 | 232.25 |
| 2003-10-22 | 931 | 935 | 929 | 931 | 8,000 | 232.75 |
| 2003-10-21 | 925 | 930 | 920 | 930 | 17,000 | 232.50 |
| 2003-10-20 | 914 | 921 | 904 | 921 | 12,000 | 230.25 |
| 2003-10-17 | 887 | 914 | 887 | 913 | 8,000 | 228.25 |
| 2003-10-16 | 896 | 896 | 885 | 886 | 10,000 | 221.50 |
| 2003-10-15 | 900 | 901 | 897 | 901 | 7,000 | 225.25 |
| 2003-10-14 | 899 | 899 | 887 | 897 | 8,000 | 224.25 |
| 2003-10-10 | 885 | 898 | 885 | 898 | 11,000 | 224.50 |
| 2003-10-09 | 900 | 900 | 890 | 890 | 8,000 | 222.50 |
| 2003-10-08 | 898 | 898 | 898 | 898 | 1,000 | 224.50 |
| 2003-10-07 | 891 | 899 | 891 | 896 | 3,000 | 224 |
| 2003-10-06 | 919 | 919 | 900 | 900 | 12,000 | 225 |
| 2003-10-03 | 901 | 914 | 900 | 914 | 42,000 | 228.50 |
| 2003-10-02 | 901 | 905 | 890 | 890 | 8,000 | 222.50 |
| 2003-10-01 | 892 | 900 | 890 | 900 | 20,000 | 225 |
| 2003-09-30 | 870 | 898 | 870 | 892 | 11,000 | 223 |
| 2003-09-29 | 880 | 881 | 870 | 870 | 8,000 | 217.50 |
| 2003-09-26 | 896 | 896 | 884 | 884 | 4,000 | 221 |
| 2003-09-25 | 903 | 903 | 895 | 895 | 9,000 | 223.75 |
| 2003-09-24 | 909 | 909 | 898 | 902 | 15,000 | 225.50 |
| 2003-09-22 | 912 | 912 | 902 | 911 | 20,000 | 227.75 |
| 2003-09-19 | 910 | 910 | 902 | 902 | 8,000 | 225.50 |
| 2003-09-18 | 909 | 909 | 890 | 890 | 6,000 | 222.50 |
| 2003-09-17 | 900 | 901 | 895 | 899 | 16,000 | 224.75 |
| 2003-09-16 | 889 | 890 | 888 | 890 | 15,000 | 222.50 |
| 2003-09-12 | 883 | 889 | 881 | 882 | 76,000 | 220.50 |
| 2003-09-11 | 884 | 884 | 875 | 879 | 7,000 | 219.75 |
| 2003-09-10 | 886 | 889 | 871 | 871 | 13,000 | 217.75 |
| 2003-09-09 | 872 | 872 | 865 | 866 | 21,000 | 216.50 |
| 2003-09-08 | 868 | 868 | 863 | 865 | 13,000 | 216.25 |
| 2003-09-05 | 880 | 883 | 868 | 870 | 23,000 | 217.50 |
| 2003-09-04 | 867 | 878 | 863 | 871 | 20,000 | 217.75 |
| 2003-09-03 | 854 | 864 | 854 | 858 | 10,000 | 214.50 |
| 2003-09-02 | 880 | 880 | 852 | 852 | 16,000 | 213 |
| 2003-09-01 | 860 | 863 | 860 | 860 | 10,000 | 215 |
| 2003-08-29 | 863 | 863 | 858 | 860 | 12,000 | 215 |
| 2003-08-28 | 870 | 870 | 863 | 863 | 3,000 | 215.75 |
| 2003-08-27 | 865 | 865 | 863 | 864 | 12,000 | 216 |
| 2003-08-26 | 865 | 866 | 863 | 863 | 9,000 | 215.75 |
| 2003-08-25 | 868 | 868 | 865 | 865 | 19,000 | 216.25 |
| 2003-08-22 | 874 | 875 | 868 | 868 | 9,000 | 217 |
| 2003-08-21 | 891 | 891 | 874 | 874 | 9,000 | 218.50 |
| 2003-08-20 | 895 | 900 | 894 | 900 | 7,000 | 225 |
| 2003-08-19 | 901 | 901 | 893 | 893 | 8,000 | 223.25 |
| 2003-08-18 | 920 | 920 | 891 | 896 | 7,000 | 224 |
| 2003-08-15 | 914 | 914 | 914 | 914 | 2,000 | 228.50 |
| 2003-08-14 | 901 | 911 | 901 | 911 | 3,000 | 227.75 |
| 2003-08-12 | 933 | 933 | 933 | 933 | 1,000 | 233.25 |
| 2003-08-11 | 891 | 900 | 891 | 900 | 2,000 | 225 |
| 2003-08-08 | 888 | 898 | 886 | 890 | 17,000 | 222.50 |
| 2003-08-07 | 890 | 890 | 887 | 887 | 2,000 | 221.75 |
| 2003-08-06 | 889 | 889 | 889 | 889 | 1,000 | 222.25 |
| 2003-08-05 | 895 | 895 | 881 | 881 | 4,000 | 220.25 |
| 2003-08-04 | 898 | 903 | 898 | 900 | 8,000 | 225 |
| 2003-08-01 | 910 | 915 | 903 | 903 | 9,000 | 225.75 |
| 2003-07-31 | 925 | 925 | 919 | 925 | 26,000 | 231.25 |
| 2003-07-30 | 920 | 921 | 916 | 916 | 8,000 | 229 |
| 2003-07-29 | 930 | 930 | 930 | 930 | 1,000 | 232.50 |
| 2003-07-28 | 930 | 930 | 930 | 930 | 1,000 | 232.50 |
| 2003-07-25 | 934 | 934 | 931 | 931 | 4,000 | 232.75 |
| 2003-07-24 | 944 | 944 | 944 | 944 | 1,000 | 236 |
| 2003-07-23 | 945 | 945 | 945 | 945 | 2,000 | 236.25 |
| 2003-07-22 | 944 | 955 | 944 | 955 | 10,000 | 238.75 |
| 2003-07-18 | 948 | 948 | 948 | 948 | 1,000 | 237 |
| 2003-07-17 | 959 | 959 | 959 | 959 | 1,000 | 239.75 |
| 2003-07-16 | 986 | 986 | 969 | 969 | 20,000 | 242.25 |
| 2003-07-15 | 955 | 985 | 954 | 985 | 27,000 | 246.25 |
| 2003-07-14 | 910 | 943 | 910 | 939 | 13,000 | 234.75 |
| 2003-07-11 | 906 | 906 | 905 | 905 | 5,000 | 226.25 |
| 2003-07-10 | 901 | 905 | 897 | 897 | 17,000 | 224.25 |
| 2003-07-09 | 890 | 896 | 890 | 896 | 3,000 | 224 |
| 2003-07-08 | 916 | 916 | 900 | 900 | 9,000 | 225 |
| 2003-07-07 | 912 | 912 | 912 | 912 | 4,000 | 228 |
| 2003-07-04 | 919 | 919 | 919 | 919 | 1,000 | 229.75 |
| 2003-07-03 | 950 | 950 | 925 | 925 | 4,000 | 231.25 |
| 2003-07-02 | 914 | 935 | 914 | 925 | 7,000 | 231.25 |
| 2003-07-01 | 930 | 930 | 924 | 924 | 6,000 | 231 |
| 2003-06-30 | 934 | 934 | 934 | 934 | 1,000 | 233.50 |
| 2003-06-27 | 930 | 930 | 921 | 921 | 2,000 | 230.25 |
| 2003-06-26 | 918 | 920 | 918 | 920 | 2,000 | 230 |
| 2003-06-25 | 918 | 918 | 918 | 918 | 3,000 | 229.50 |
| 2003-06-24 | 919 | 919 | 908 | 908 | 6,000 | 227 |
| 2003-06-23 | 920 | 920 | 920 | 920 | 1,000 | 230 |
| 2003-06-20 | 943 | 943 | 940 | 943 | 7,000 | 235.75 |
| 2003-06-19 | 946 | 955 | 940 | 955 | 4,000 | 238.75 |
| 2003-06-18 | 941 | 941 | 925 | 926 | 11,000 | 231.50 |
| 2003-06-17 | 950 | 950 | 933 | 933 | 9,000 | 233.25 |
| 2003-06-16 | 950 | 950 | 944 | 944 | 3,000 | 236 |
| 2003-06-13 | 950 | 953 | 943 | 943 | 64,000 | 235.75 |
| 2003-06-12 | 939 | 940 | 939 | 940 | 4,000 | 235 |
| 2003-06-11 | 928 | 936 | 928 | 931 | 6,000 | 232.75 |
| 2003-06-10 | 914 | 920 | 914 | 920 | 2,000 | 230 |
| 2003-06-09 | 928 | 928 | 924 | 924 | 4,000 | 231 |
| 2003-06-06 | 919 | 929 | 919 | 929 | 6,000 | 232.25 |
| 2003-06-05 | 919 | 919 | 918 | 918 | 7,000 | 229.50 |
| 2003-06-04 | 919 | 919 | 919 | 919 | 1,000 | 229.75 |
| 2003-06-03 | 927 | 927 | 915 | 915 | 8,000 | 228.75 |
| 2003-06-02 | 900 | 912 | 900 | 912 | 6,000 | 228 |
| 2003-05-30 | 906 | 906 | 906 | 906 | 1,000 | 226.50 |
| 2003-05-29 | 900 | 910 | 888 | 888 | 10,000 | 222 |
| 2003-05-28 | 885 | 905 | 885 | 901 | 5,000 | 225.25 |
| 2003-05-27 | 897 | 905 | 897 | 902 | 15,000 | 225.50 |
| 2003-05-26 | 897 | 908 | 897 | 907 | 7,000 | 226.75 |
| 2003-05-23 | 875 | 900 | 875 | 890 | 20,000 | 222.50 |
| 2003-05-22 | 871 | 871 | 870 | 870 | 8,000 | 217.50 |
| 2003-05-21 | 872 | 874 | 871 | 871 | 5,000 | 217.75 |
| 2003-05-20 | 860 | 874 | 860 | 872 | 6,000 | 218 |
| 2003-05-19 | 860 | 860 | 860 | 860 | 2,000 | 215 |
| 2003-05-16 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 2003-05-15 | 847 | 847 | 838 | 838 | 9,000 | 209.50 |
| 2003-05-14 | 864 | 864 | 855 | 855 | 4,000 | 213.75 |
| 2003-05-13 | 850 | 850 | 845 | 845 | 6,000 | 211.25 |
| 2003-05-12 | 864 | 864 | 850 | 850 | 7,000 | 212.50 |
| 2003-05-09 | 848 | 859 | 847 | 859 | 11,000 | 214.75 |
| 2003-05-08 | 861 | 861 | 842 | 842 | 8,000 | 210.50 |
| 2003-05-07 | 865 | 865 | 861 | 861 | 5,000 | 215.25 |
| 2003-05-06 | 862 | 862 | 862 | 862 | 1,000 | 215.50 |
| 2003-05-02 | 861 | 862 | 861 | 861 | 4,000 | 215.25 |
| 2003-05-01 | 860 | 862 | 860 | 861 | 7,000 | 215.25 |
| 2003-04-30 | 859 | 874 | 859 | 874 | 2,000 | 218.50 |
| 2003-04-28 | 843 | 850 | 843 | 850 | 6,000 | 212.50 |
| 2003-04-25 | 848 | 848 | 847 | 847 | 4,000 | 211.75 |
| 2003-04-24 | 836 | 848 | 836 | 848 | 7,000 | 212 |
| 2003-04-22 | 832 | 833 | 832 | 833 | 7,000 | 208.25 |
| 2003-04-21 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 2003-04-18 | 828 | 833 | 828 | 830 | 4,000 | 207.50 |
| 2003-04-17 | 812 | 828 | 812 | 828 | 5,000 | 207 |
| 2003-04-16 | 815 | 818 | 815 | 818 | 7,000 | 204.50 |
| 2003-04-15 | 818 | 818 | 809 | 809 | 2,000 | 202.25 |
| 2003-04-14 | 820 | 825 | 820 | 825 | 3,000 | 206.25 |
| 2003-04-11 | 805 | 820 | 800 | 820 | 7,000 | 205 |
| 2003-04-10 | 826 | 826 | 799 | 799 | 2,000 | 199.75 |
| 2003-04-09 | 827 | 827 | 827 | 827 | 1,000 | 206.75 |
| 2003-04-08 | 820 | 830 | 820 | 830 | 4,000 | 207.50 |
| 2003-04-07 | 830 | 830 | 828 | 828 | 5,000 | 207 |
| 2003-04-04 | 830 | 834 | 830 | 834 | 5,000 | 208.50 |
| 2003-04-03 | 840 | 840 | 831 | 831 | 2,000 | 207.75 |
| 2003-04-02 | 821 | 821 | 821 | 821 | 1,000 | 205.25 |
| 2003-04-01 | 832 | 832 | 832 | 832 | 3,000 | 208 |
| 2003-03-31 | 831 | 832 | 831 | 832 | 5,000 | 208 |
| 2003-03-28 | 847 | 847 | 834 | 841 | 4,000 | 210.25 |
| 2003-03-27 | 849 | 849 | 840 | 840 | 8,000 | 210 |
| 2003-03-26 | 838 | 854 | 838 | 854 | 2,000 | 213.50 |
| 2003-03-25 | 839 | 845 | 839 | 845 | 11,000 | 211.25 |
| 2003-03-24 | 834 | 844 | 834 | 840 | 15,000 | 210 |
| 2003-03-20 | 825 | 833 | 825 | 833 | 3,000 | 208.25 |
| 2003-03-19 | 825 | 830 | 825 | 830 | 19,000 | 207.50 |
| 2003-03-18 | 833 | 835 | 833 | 835 | 3,000 | 208.75 |
| 2003-03-17 | 804 | 804 | 797 | 803 | 6,000 | 200.75 |
| 2003-03-14 | 767 | 789 | 767 | 782 | 93,000 | 195.50 |
| 2003-03-13 | 785 | 785 | 777 | 777 | 7,000 | 194.25 |
| 2003-03-12 | 790 | 794 | 785 | 786 | 11,000 | 196.50 |
| 2003-03-11 | 799 | 799 | 792 | 792 | 7,000 | 198 |
| 2003-03-10 | 800 | 800 | 793 | 799 | 13,000 | 199.75 |
| 2003-03-07 | 835 | 835 | 827 | 827 | 2,000 | 206.75 |
| 2003-03-06 | 845 | 849 | 836 | 836 | 14,000 | 209 |
| 2003-03-05 | 844 | 844 | 840 | 841 | 7,000 | 210.25 |
| 2003-03-04 | 853 | 853 | 834 | 844 | 6,000 | 211 |
| 2003-03-03 | 820 | 834 | 820 | 834 | 7,000 | 208.50 |
| 2003-02-28 | 821 | 822 | 818 | 818 | 4,000 | 204.50 |
| 2003-02-27 | 841 | 842 | 830 | 830 | 11,000 | 207.50 |
| 2003-02-26 | 841 | 841 | 840 | 840 | 4,000 | 210 |
| 2003-02-25 | 855 | 855 | 848 | 848 | 4,000 | 212 |
| 2003-02-24 | 856 | 857 | 850 | 857 | 6,000 | 214.25 |
| 2003-02-21 | 847 | 850 | 846 | 850 | 9,000 | 212.50 |
| 2003-02-20 | 851 | 856 | 847 | 847 | 12,000 | 211.75 |
| 2003-02-19 | 865 | 865 | 860 | 860 | 5,000 | 215 |
| 2003-02-18 | 865 | 866 | 855 | 855 | 13,000 | 213.75 |
| 2003-02-17 | 883 | 883 | 855 | 861 | 29,000 | 215.25 |
| 2003-02-14 | 878 | 885 | 874 | 874 | 25,000 | 218.50 |
| 2003-02-13 | 877 | 878 | 871 | 878 | 9,000 | 219.50 |
| 2003-02-12 | 853 | 878 | 853 | 878 | 6,000 | 219.50 |
| 2003-02-10 | 858 | 858 | 855 | 858 | 5,000 | 214.50 |
| 2003-02-07 | 843 | 853 | 841 | 853 | 14,000 | 213.25 |
| 2003-02-06 | 843 | 843 | 843 | 843 | 1,000 | 210.75 |
| 2003-02-05 | 848 | 850 | 835 | 835 | 22,000 | 208.75 |
| 2003-02-04 | 833 | 840 | 833 | 840 | 6,000 | 210 |
| 2003-02-03 | 836 | 836 | 826 | 829 | 3,000 | 207.25 |
| 2003-01-31 | 820 | 820 | 811 | 813 | 3,000 | 203.25 |
| 2003-01-30 | 830 | 830 | 821 | 821 | 15,000 | 205.25 |
| 2003-01-29 | 835 | 838 | 834 | 834 | 10,000 | 208.50 |
| 2003-01-28 | 825 | 826 | 825 | 826 | 2,000 | 206.50 |
| 2003-01-27 | 824 | 834 | 824 | 829 | 6,000 | 207.25 |
| 2003-01-24 | 820 | 831 | 820 | 823 | 13,000 | 205.75 |
| 2003-01-23 | 825 | 827 | 817 | 817 | 10,000 | 204.25 |
| 2003-01-22 | 816 | 825 | 816 | 825 | 16,000 | 206.25 |
| 2003-01-21 | 825 | 825 | 813 | 813 | 6,000 | 203.25 |
| 2003-01-20 | 821 | 833 | 819 | 833 | 7,000 | 208.25 |
| 2003-01-17 | 808 | 820 | 807 | 808 | 15,000 | 202 |
| 2003-01-16 | 815 | 815 | 809 | 810 | 16,000 | 202.50 |
| 2003-01-15 | 814 | 820 | 811 | 820 | 21,000 | 205 |
| 2003-01-14 | 810 | 819 | 810 | 819 | 12,000 | 204.75 |
| 2003-01-10 | 816 | 825 | 808 | 808 | 13,000 | 202 |
| 2003-01-09 | 810 | 812 | 810 | 812 | 2,000 | 203 |
| 2003-01-08 | 816 | 816 | 810 | 810 | 3,000 | 202.50 |
| 2003-01-07 | 843 | 843 | 832 | 834 | 9,000 | 208.50 |
| 2003-01-06 | 850 | 850 | 849 | 849 | 4,000 | 212.25 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
