4527 ロート製薬(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,350	1,351	1,345	1,351	17,000	337.75
2004-12-29	1,356	1,370	1,346	1,355	44,000	338.75
2004-12-28	1,341	1,360	1,341	1,350	56,000	337.50
2004-12-27	1,348	1,351	1,339	1,340	79,000	335
2004-12-24	1,318	1,324	1,311	1,317	57,000	329.25
2004-12-22	1,301	1,311	1,299	1,310	61,000	327.50
2004-12-21	1,281	1,299	1,280	1,297	21,000	324.25
2004-12-20	1,276	1,287	1,276	1,287	15,000	321.75
2004-12-17	1,265	1,279	1,257	1,279	25,000	319.75
2004-12-16	1,273	1,273	1,259	1,267	26,000	316.75
2004-12-15	1,290	1,294	1,265	1,276	74,000	319
2004-12-14	1,246	1,282	1,245	1,282	37,000	320.50
2004-12-13	1,245	1,246	1,238	1,238	20,000	309.50
2004-12-10	1,207	1,242	1,207	1,225	77,000	306.25
2004-12-09	1,200	1,213	1,200	1,206	32,000	301.50
2004-12-08	1,211	1,211	1,197	1,197	12,000	299.25
2004-12-07	1,186	1,208	1,186	1,200	8,000	300
2004-12-06	1,181	1,191	1,181	1,189	10,000	297.25
2004-12-03	1,219	1,219	1,185	1,185	13,000	296.25
2004-12-02	1,179	1,200	1,177	1,199	35,000	299.75
2004-12-01	1,155	1,165	1,155	1,163	6,000	290.75
2004-11-30	1,155	1,155	1,152	1,153	3,000	288.25
2004-11-29	1,162	1,162	1,162	1,162	1,000	290.50
2004-11-26	1,162	1,162	1,162	1,162	1,000	290.50
2004-11-25	1,192	1,192	1,183	1,187	11,000	296.75
2004-11-24	1,167	1,194	1,167	1,194	8,000	298.50
2004-11-22	1,191	1,191	1,162	1,166	28,000	291.50
2004-11-19	1,216	1,216	1,203	1,204	21,000	301
2004-11-18	1,220	1,220	1,209	1,210	12,000	302.50
2004-11-17	1,219	1,219	1,195	1,195	4,000	298.75
2004-11-16	1,215	1,226	1,215	1,225	7,000	306.25
2004-11-15	1,194	1,209	1,189	1,209	22,000	302.25
2004-11-12	1,172	1,186	1,172	1,186	14,000	296.50
2004-11-11	1,180	1,180	1,180	1,180	3,000	295
2004-11-10	1,170	1,175	1,170	1,175	3,000	293.75
2004-11-09	1,169	1,169	1,167	1,167	2,000	291.75
2004-11-08	1,168	1,178	1,168	1,178	3,000	294.50
2004-11-05	1,154	1,164	1,153	1,153	3,000	288.25
2004-11-01	1,148	1,160	1,148	1,160	5,000	290
2004-10-29	1,129	1,129	1,129	1,129	4,000	282.25
2004-10-28	1,139	1,149	1,127	1,149	10,000	287.25
2004-10-27	1,130	1,141	1,129	1,139	11,000	284.75
2004-10-26	1,130	1,130	1,130	1,130	1,000	282.50
2004-10-25	1,129	1,135	1,129	1,135	7,000	283.75
2004-10-22	1,130	1,130	1,130	1,130	1,000	282.50
2004-10-21	1,130	1,130	1,130	1,130	2,000	282.50
2004-10-20	1,121	1,123	1,121	1,123	3,000	280.75
2004-10-19	1,140	1,140	1,128	1,128	3,000	282
2004-10-18	1,156	1,156	1,149	1,149	4,000	287.25
2004-10-15	1,171	1,171	1,158	1,159	11,000	289.75
2004-10-14	1,184	1,184	1,165	1,169	6,000	292.25
2004-10-13	1,170	1,172	1,170	1,172	2,000	293
2004-10-12	1,160	1,166	1,160	1,166	7,000	291.50
2004-10-08	1,145	1,150	1,145	1,150	9,000	287.50
2004-10-07	1,135	1,150	1,135	1,150	5,000	287.50
2004-10-06	1,147	1,147	1,147	1,147	2,000	286.75
2004-10-05	1,126	1,134	1,126	1,134	2,000	283.50
2004-10-04	1,129	1,129	1,129	1,129	5,000	282.25
2004-10-01	1,122	1,131	1,122	1,125	9,000	281.25
2004-09-30	1,128	1,128	1,119	1,119	2,000	279.75
2004-09-29	1,104	1,119	1,104	1,114	4,000	278.50
2004-09-28	1,100	1,106	1,100	1,106	6,000	276.50
2004-09-27	1,090	1,098	1,090	1,098	11,000	274.50
2004-09-22	1,091	1,091	1,091	1,091	1,000	272.75
2004-09-17	1,090	1,103	1,090	1,103	7,000	275.75
2004-09-16	1,090	1,090	1,088	1,088	6,000	272
2004-09-15	1,105	1,105	1,090	1,090	8,000	272.50
2004-09-14	1,100	1,105	1,097	1,105	4,000	276.25
2004-09-13	1,099	1,099	1,095	1,095	17,000	273.75
2004-09-10	1,143	1,143	1,121	1,121	76,000	280.25
2004-09-09	1,146	1,146	1,143	1,143	2,000	285.75
2004-09-08	1,147	1,147	1,146	1,146	2,000	286.50
2004-09-07	1,159	1,159	1,147	1,147	10,000	286.75
2004-09-06	1,172	1,181	1,171	1,177	18,000	294.25
2004-09-03	1,173	1,173	1,173	1,173	1,000	293.25
2004-09-01	1,178	1,180	1,174	1,174	3,000	293.50
2004-08-31	1,166	1,166	1,165	1,165	5,000	291.25
2004-08-30	1,169	1,171	1,162	1,166	13,000	291.50
2004-08-27	1,156	1,168	1,156	1,161	5,000	290.25
2004-08-26	1,151	1,151	1,140	1,148	8,000	287
2004-08-25	1,141	1,160	1,130	1,130	7,000	282.50
2004-08-24	1,136	1,140	1,136	1,140	2,000	285
2004-08-23	1,154	1,154	1,146	1,146	2,000	286.50
2004-08-20	1,150	1,154	1,150	1,154	11,000	288.50
2004-08-19	1,172	1,172	1,161	1,161	3,000	290.25
2004-08-17	1,181	1,181	1,181	1,181	1,000	295.25
2004-08-16	1,173	1,173	1,163	1,163	7,000	290.75
2004-08-13	1,189	1,189	1,173	1,173	10,000	293.25
2004-08-12	1,205	1,205	1,200	1,204	8,000	301
2004-08-11	1,201	1,208	1,201	1,205	5,000	301.25
2004-08-10	1,194	1,200	1,177	1,177	14,000	294.25
2004-08-09	1,145	1,188	1,145	1,187	38,000	296.75
2004-08-06	1,133	1,133	1,133	1,133	1,000	283.25
2004-08-05	1,150	1,150	1,149	1,149	5,000	287.25
2004-08-04	1,150	1,161	1,140	1,158	10,000	289.50
2004-08-03	1,190	1,190	1,170	1,186	3,000	296.50
2004-08-02	1,204	1,204	1,198	1,198	7,000	299.50
2004-07-30	1,216	1,216	1,209	1,216	12,000	304
2004-07-29	1,201	1,215	1,196	1,215	9,000	303.75
2004-07-28	1,224	1,233	1,224	1,233	8,000	308.25
2004-07-27	1,236	1,242	1,224	1,224	6,000	306
2004-07-26	1,240	1,240	1,232	1,236	7,000	309
2004-07-23	1,256	1,256	1,249	1,249	10,000	312.25
2004-07-22	1,237	1,255	1,236	1,249	5,000	312.25
2004-07-21	1,227	1,235	1,227	1,235	4,000	308.75
2004-07-20	1,223	1,223	1,223	1,223	3,000	305.75
2004-07-16	1,215	1,228	1,212	1,224	8,000	306
2004-07-15	1,258	1,258	1,223	1,223	12,000	305.75
2004-07-14	1,298	1,298	1,270	1,270	19,000	317.50
2004-07-13	1,280	1,295	1,280	1,295	24,000	323.75
2004-07-12	1,261	1,275	1,261	1,270	8,000	317.50
2004-07-09	1,240	1,250	1,239	1,247	18,000	311.75
2004-07-08	1,239	1,255	1,239	1,239	10,000	309.75
2004-07-07	1,230	1,242	1,222	1,239	5,000	309.75
2004-07-06	1,247	1,282	1,247	1,270	38,000	317.50
2004-07-05	1,270	1,270	1,248	1,248	16,000	312
2004-07-02	1,261	1,278	1,239	1,270	13,000	317.50
2004-07-01	1,259	1,282	1,259	1,266	42,000	316.50
2004-06-30	1,221	1,253	1,221	1,247	54,000	311.75
2004-06-29	1,191	1,216	1,191	1,208	9,000	302
2004-06-28	1,195	1,201	1,195	1,196	7,000	299
2004-06-25	1,181	1,185	1,175	1,185	11,000	296.25
2004-06-24	1,149	1,191	1,145	1,180	45,000	295
2004-06-23	1,120	1,130	1,119	1,129	13,000	282.25
2004-06-22	1,122	1,129	1,121	1,128	8,000	282
2004-06-21	1,099	1,129	1,096	1,129	20,000	282.25
2004-06-18	1,138	1,138	1,099	1,105	9,000	276.25
2004-06-17	1,126	1,130	1,123	1,129	15,000	282.25
2004-06-16	1,102	1,116	1,102	1,116	8,000	279
2004-06-15	1,111	1,112	1,104	1,104	5,000	276
2004-06-14	1,115	1,115	1,100	1,109	6,000	277.25
2004-06-11	1,113	1,119	1,101	1,116	93,000	279
2004-06-10	1,100	1,111	1,100	1,111	16,000	277.75
2004-06-09	1,095	1,095	1,095	1,095	1,000	273.75
2004-06-08	1,095	1,095	1,095	1,095	2,000	273.75
2004-06-07	1,101	1,101	1,094	1,098	19,000	274.50
2004-06-04	1,100	1,100	1,100	1,100	1,000	275
2004-06-02	1,100	1,101	1,098	1,098	7,000	274.50
2004-05-31	1,090	1,105	1,090	1,100	30,000	275
2004-05-28	1,084	1,087	1,066	1,083	16,000	270.75
2004-05-27	1,080	1,085	1,070	1,080	6,000	270
2004-05-26	1,100	1,100	1,089	1,093	7,000	273.25
2004-05-25	1,100	1,100	1,082	1,096	18,000	274
2004-05-24	1,070	1,120	1,070	1,114	41,000	278.50
2004-05-21	1,016	1,051	1,016	1,051	15,000	262.75
2004-05-20	1,000	1,016	1,000	1,012	14,000	253
2004-05-19	989	990	989	990	2,000	247.50
2004-05-18	959	982	959	979	8,000	244.75
2004-05-17	990	990	960	962	16,000	240.50
2004-05-14	979	980	979	980	15,000	245
2004-05-13	983	1,000	983	985	10,000	246.25
2004-05-12	983	984	975	981	16,000	245.25
2004-05-11	969	971	969	971	5,000	242.75
2004-05-10	999	999	989	989	7,000	247.25
2004-05-07	1,015	1,016	996	996	11,000	249
2004-05-06	1,000	1,022	1,000	1,016	21,000	254
2004-04-30	1,000	1,000	1,000	1,000	1,000	250
2004-04-28	1,005	1,005	1,000	1,000	4,000	250
2004-04-27	1,015	1,018	1,014	1,016	7,000	254
2004-04-26	1,008	1,012	1,007	1,010	31,000	252.50
2004-04-23	1,000	1,001	998	998	8,000	249.50
2004-04-22	1,007	1,007	996	996	6,000	249
2004-04-21	1,000	1,000	999	999	3,000	249.75
2004-04-20	988	1,000	982	1,000	13,000	250
2004-04-19	990	998	981	998	7,000	249.50
2004-04-16	985	985	970	980	10,000	245
2004-04-15	1,003	1,003	975	975	15,000	243.75
2004-04-14	1,010	1,010	1,000	1,004	10,000	251
2004-04-13	1,010	1,018	998	998	5,000	249.50
2004-04-12	997	1,001	997	1,001	7,000	250.25
2004-04-09	1,011	1,011	997	997	7,000	249.25
2004-04-08	996	1,020	996	1,020	19,000	255
2004-04-07	995	1,011	995	1,011	9,000	252.75
2004-04-06	1,010	1,017	996	996	15,000	249
2004-04-05	999	1,019	990	1,002	18,000	250.50
2004-04-02	999	999	995	995	2,000	248.75
2004-04-01	1,000	1,000	989	991	4,000	247.75
2004-03-31	999	999	995	995	4,000	248.75
2004-03-30	980	991	980	988	10,000	247
2004-03-29	979	989	975	986	9,000	246.50
2004-03-26	1,000	1,001	1,000	1,001	6,000	250.25
2004-03-25	1,008	1,010	1,005	1,007	16,000	251.75
2004-03-24	1,018	1,018	1,005	1,008	5,000	252
2004-03-23	1,006	1,012	1,006	1,012	5,000	253
2004-03-22	1,015	1,015	1,014	1,015	3,000	253.75
2004-03-19	1,002	1,015	1,002	1,015	12,000	253.75
2004-03-18	1,025	1,025	1,011	1,015	15,000	253.75
2004-03-17	1,021	1,026	1,020	1,023	8,000	255.75
2004-03-16	995	998	990	991	10,000	247.75
2004-03-15	990	1,022	990	1,019	19,000	254.75
2004-03-12	964	975	964	975	82,000	243.75
2004-03-11	961	965	949	965	10,000	241.25
2004-03-10	968	968	961	963	10,000	240.75
2004-03-09	940	955	939	955	14,000	238.75
2004-03-08	927	940	927	939	19,000	234.75
2004-03-05	922	927	922	927	8,000	231.75
2004-03-04	921	930	921	929	16,000	232.25
2004-03-03	917	922	917	922	5,000	230.50
2004-03-02	912	912	909	909	8,000	227.25
2004-03-01	901	905	898	905	39,000	226.25
2004-02-27	900	906	897	901	20,000	225.25
2004-02-26	900	900	898	900	3,000	225
2004-02-25	902	902	898	898	10,000	224.50
2004-02-24	905	906	900	900	9,000	225
2004-02-23	901	901	901	901	2,000	225.25
2004-02-20	892	903	892	903	17,000	225.75
2004-02-19	899	899	898	898	3,000	224.50
2004-02-17	883	883	883	883	1,000	220.75
2004-02-16	880	891	880	881	9,000	220.25
2004-02-13	878	880	878	878	15,000	219.50
2004-02-12	891	891	880	880	26,000	220
2004-02-10	880	880	880	880	1,000	220
2004-02-09	886	886	880	880	3,000	220
2004-02-06	880	880	875	876	6,000	219
2004-02-05	870	875	870	875	4,000	218.75
2004-02-04	890	891	880	880	5,000	220
2004-02-03	897	897	894	897	6,000	224.25
2004-02-02	898	902	897	902	6,000	225.50
2004-01-30	898	898	897	897	4,000	224.25
2004-01-29	901	902	899	900	7,000	225
2004-01-28	910	910	900	909	3,000	227.25
2004-01-27	912	915	912	915	2,000	228.75
2004-01-26	910	913	910	911	6,000	227.75
2004-01-23	908	915	907	908	11,000	227
2004-01-22	904	906	904	906	4,000	226.50
2004-01-21	902	906	899	902	6,000	225.50
2004-01-20	911	911	902	902	2,000	225.50
2004-01-19	904	914	904	911	6,000	227.75
2004-01-16	903	914	903	914	7,000	228.50
2004-01-15	901	905	901	903	4,000	225.75
2004-01-14	871	887	871	887	8,000	221.75
2004-01-13	880	880	864	871	14,000	217.75
2004-01-09	905	905	880	880	9,000	220
2004-01-08	910	910	905	905	5,000	226.25
2004-01-07	914	914	906	913	4,000	228.25
2004-01-06	900	914	895	914	10,000	228.50
2004-01-05	894	900	894	900	5,000	225

分割・併合履歴： [2022-12-29]1株→2株 [2005-09-27]1株→2株