ロート製薬(4527)の株価時系列情報
ロート製薬(4527)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 853 | 853 | 853 | 853 | 3,000 |
| 1991/12/27 | 851 | 864 | 851 | 863 | 50,000 |
| 1991/12/26 | 860 | 863 | 850 | 862 | 47,000 |
| 1991/12/25 | 870 | 880 | 870 | 880 | 4,000 |
| 1991/12/24 | 881 | 881 | 860 | 860 | 26,000 |
| 1991/12/20 | 876 | 886 | 876 | 880 | 16,000 |
| 1991/12/19 | 889 | 889 | 875 | 875 | 10,000 |
| 1991/12/18 | 901 | 901 | 901 | 901 | 1,000 |
| 1991/12/17 | 895 | 900 | 891 | 891 | 15,000 |
| 1991/12/16 | 900 | 929 | 900 | 929 | 11,000 |
| 1991/12/13 | 860 | 860 | 860 | 860 | 5,000 |
| 1991/12/11 | 875 | 875 | 865 | 865 | 8,000 |
| 1991/12/10 | 875 | 875 | 865 | 865 | 22,000 |
| 1991/12/09 | 861 | 875 | 861 | 875 | 6,000 |
| 1991/12/06 | 865 | 865 | 865 | 865 | 1,000 |
| 1991/12/05 | 895 | 895 | 875 | 875 | 14,000 |
| 1991/12/04 | 875 | 900 | 875 | 886 | 40,000 |
| 1991/12/03 | 870 | 870 | 870 | 870 | 9,000 |
| 1991/12/02 | 881 | 881 | 870 | 870 | 33,000 |
| 1991/11/29 | 890 | 890 | 890 | 890 | 3,000 |
| 1991/11/28 | 900 | 900 | 881 | 900 | 17,000 |
| 1991/11/27 | 930 | 930 | 900 | 900 | 13,000 |
| 1991/11/26 | 910 | 910 | 910 | 910 | 21,000 |
| 1991/11/25 | 918 | 918 | 918 | 918 | 2,000 |
| 1991/11/22 | 908 | 920 | 908 | 908 | 18,000 |
| 1991/11/21 | 918 | 918 | 908 | 908 | 43,000 |
| 1991/11/20 | 898 | 908 | 898 | 908 | 37,000 |
| 1991/11/19 | 930 | 940 | 893 | 893 | 76,000 |
| 1991/11/18 | 921 | 931 | 921 | 930 | 23,000 |
| 1991/11/15 | 970 | 970 | 950 | 955 | 40,000 |
| 1991/11/14 | 980 | 980 | 980 | 980 | 20,000 |
| 1991/11/13 | 990 | 990 | 970 | 980 | 46,000 |
| 1991/11/12 | 973 | 990 | 971 | 981 | 14,000 |
| 1991/11/11 | 971 | 990 | 970 | 990 | 11,000 |
| 1991/11/08 | 990 | 999 | 979 | 990 | 67,000 |
| 1991/11/07 | 1,000 | 1,010 | 998 | 1,000 | 15,000 |
| 1991/11/06 | 996 | 1,020 | 996 | 1,020 | 20,000 |
| 1991/11/05 | 991 | 1,000 | 991 | 1,000 | 17,000 |
| 1991/11/01 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/10/31 | 1,010 | 1,010 | 990 | 990 | 42,000 |
| 1991/10/30 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1991/10/29 | 1,030 | 1,030 | 1,010 | 1,020 | 48,000 |
| 1991/10/28 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 |
| 1991/10/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/10/24 | 1,010 | 1,020 | 1,000 | 1,000 | 90,000 |
| 1991/10/23 | 1,000 | 1,000 | 995 | 1,000 | 62,000 |
| 1991/10/22 | 1,000 | 1,030 | 1,000 | 1,000 | 56,000 |
| 1991/10/21 | 1,030 | 1,030 | 1,010 | 1,010 | 30,000 |
| 1991/10/18 | 1,020 | 1,030 | 1,020 | 1,030 | 72,000 |
| 1991/10/17 | 1,050 | 1,050 | 1,030 | 1,050 | 183,000 |
| 1991/10/16 | 1,000 | 1,040 | 990 | 1,040 | 51,000 |
| 1991/10/15 | 970 | 980 | 960 | 968 | 45,000 |
| 1991/10/14 | 970 | 970 | 970 | 970 | 28,000 |
| 1991/10/11 | 1,010 | 1,010 | 985 | 985 | 32,000 |
| 1991/10/09 | 1,000 | 1,010 | 990 | 1,010 | 82,000 |
| 1991/10/08 | 1,000 | 1,020 | 995 | 1,000 | 48,000 |
| 1991/10/07 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 |
| 1991/10/04 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1991/10/03 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1991/10/02 | 998 | 1,070 | 990 | 1,060 | 244,000 |
| 1991/10/01 | 975 | 975 | 975 | 975 | 1,000 |
| 1991/09/30 | 961 | 969 | 961 | 968 | 5,000 |
| 1991/09/27 | 960 | 970 | 960 | 961 | 54,000 |
| 1991/09/26 | 936 | 950 | 936 | 945 | 26,000 |
| 1991/09/25 | 930 | 940 | 930 | 935 | 39,000 |
| 1991/09/24 | 950 | 950 | 935 | 935 | 65,000 |
| 1991/09/20 | 935 | 960 | 935 | 935 | 112,000 |
| 1991/09/19 | 950 | 951 | 930 | 930 | 223,000 |
| 1991/09/18 | 960 | 965 | 940 | 940 | 29,000 |
| 1991/09/17 | 945 | 965 | 945 | 965 | 86,000 |
| 1991/09/13 | 918 | 918 | 908 | 908 | 23,000 |
| 1991/09/12 | 921 | 938 | 910 | 928 | 58,000 |
| 1991/09/11 | 925 | 935 | 925 | 930 | 45,000 |
| 1991/09/10 | 947 | 950 | 935 | 950 | 42,000 |
| 1991/09/09 | 950 | 955 | 946 | 947 | 73,000 |
| 1991/09/06 | 920 | 952 | 920 | 945 | 104,000 |
| 1991/09/05 | 896 | 930 | 892 | 930 | 154,000 |
| 1991/09/04 | 891 | 895 | 875 | 895 | 72,000 |
| 1991/09/03 | 899 | 905 | 890 | 890 | 20,000 |
| 1991/09/02 | 870 | 890 | 870 | 890 | 57,000 |
| 1991/08/30 | 840 | 840 | 840 | 840 | 1,000 |
| 1991/08/29 | 860 | 860 | 840 | 845 | 23,000 |
| 1991/08/28 | 835 | 835 | 835 | 835 | 1,000 |
| 1991/08/27 | 841 | 862 | 839 | 840 | 27,000 |
| 1991/08/26 | 890 | 890 | 890 | 890 | 2,000 |
| 1991/08/23 | 870 | 880 | 865 | 880 | 18,000 |
| 1991/08/22 | 890 | 898 | 885 | 890 | 46,000 |
| 1991/08/21 | 855 | 890 | 850 | 861 | 63,000 |
| 1991/08/20 | 825 | 825 | 825 | 825 | 1,000 |
| 1991/08/19 | 905 | 905 | 829 | 835 | 52,000 |
| 1991/08/16 | 910 | 920 | 904 | 905 | 14,000 |
| 1991/08/15 | 930 | 940 | 930 | 930 | 16,000 |
| 1991/08/14 | 951 | 951 | 930 | 950 | 36,000 |
| 1991/08/13 | 969 | 970 | 950 | 959 | 14,000 |
| 1991/08/12 | 981 | 981 | 980 | 980 | 8,000 |
| 1991/08/09 | 986 | 1,000 | 981 | 981 | 27,000 |
| 1991/08/08 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/08/07 | 976 | 1,000 | 976 | 1,000 | 10,000 |
| 1991/08/06 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 |
| 1991/08/05 | 1,020 | 1,020 | 990 | 990 | 29,000 |
| 1991/08/02 | 1,030 | 1,030 | 999 | 1,000 | 25,000 |
| 1991/08/01 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
| 1991/07/31 | 1,030 | 1,050 | 1,030 | 1,040 | 25,000 |
| 1991/07/30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1991/07/29 | 1,030 | 1,050 | 1,030 | 1,030 | 12,000 |
| 1991/07/26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1991/07/25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1991/07/24 | 977 | 1,030 | 977 | 1,030 | 87,000 |
| 1991/07/23 | 981 | 982 | 981 | 982 | 9,000 |
| 1991/07/22 | 980 | 981 | 980 | 981 | 7,000 |
| 1991/07/19 | 1,000 | 1,000 | 981 | 981 | 18,000 |
| 1991/07/18 | 998 | 998 | 960 | 960 | 30,000 |
| 1991/07/17 | 989 | 998 | 985 | 998 | 33,000 |
| 1991/07/16 | 970 | 990 | 970 | 990 | 24,000 |
| 1991/07/15 | 980 | 994 | 961 | 961 | 25,000 |
| 1991/07/12 | 950 | 965 | 950 | 960 | 36,000 |
| 1991/07/11 | 964 | 965 | 950 | 950 | 23,000 |
| 1991/07/10 | 925 | 970 | 920 | 965 | 24,000 |
| 1991/07/09 | 880 | 900 | 862 | 900 | 71,000 |
| 1991/07/08 | 910 | 910 | 910 | 910 | 1,000 |
| 1991/07/05 | 926 | 926 | 920 | 920 | 2,000 |
| 1991/07/04 | 951 | 951 | 926 | 926 | 32,000 |
| 1991/07/03 | 990 | 1,000 | 951 | 951 | 24,000 |
| 1991/07/02 | 972 | 995 | 962 | 970 | 37,000 |
| 1991/07/01 | 941 | 980 | 936 | 972 | 55,000 |
| 1991/06/28 | 985 | 986 | 926 | 926 | 27,000 |
| 1991/06/27 | 991 | 991 | 985 | 990 | 11,000 |
| 1991/06/26 | 991 | 991 | 991 | 991 | 2,000 |
| 1991/06/25 | 991 | 991 | 991 | 991 | 2,000 |
| 1991/06/24 | 1,030 | 1,030 | 991 | 991 | 37,000 |
| 1991/06/21 | 1,010 | 1,030 | 1,000 | 1,010 | 55,000 |
| 1991/06/20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1991/06/19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1991/06/18 | 1,040 | 1,040 | 1,010 | 1,030 | 74,000 |
| 1991/06/17 | 1,030 | 1,030 | 1,010 | 1,030 | 54,000 |
| 1991/06/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/06/13 | 1,000 | 1,020 | 1,000 | 1,020 | 24,000 |
| 1991/06/12 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1991/06/11 | 995 | 1,030 | 995 | 1,030 | 5,000 |
| 1991/06/10 | 1,000 | 1,000 | 988 | 990 | 49,000 |
| 1991/06/07 | 990 | 1,000 | 984 | 986 | 141,000 |
| 1991/06/06 | 1,050 | 1,050 | 980 | 991 | 106,000 |
| 1991/06/05 | 1,040 | 1,040 | 1,020 | 1,030 | 99,000 |
| 1991/06/04 | 1,050 | 1,050 | 1,030 | 1,050 | 34,000 |
| 1991/06/03 | 1,050 | 1,050 | 1,030 | 1,050 | 37,000 |
| 1991/05/31 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1991/05/30 | 1,050 | 1,050 | 1,030 | 1,050 | 47,000 |
| 1991/05/29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1991/05/28 | 1,040 | 1,050 | 1,040 | 1,050 | 19,000 |
| 1991/05/27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1991/05/24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1991/05/23 | 1,090 | 1,090 | 1,070 | 1,090 | 30,000 |
| 1991/05/22 | 1,060 | 1,090 | 1,060 | 1,090 | 39,000 |
| 1991/05/21 | 1,080 | 1,080 | 1,050 | 1,060 | 13,000 |
| 1991/05/20 | 1,090 | 1,090 | 1,070 | 1,070 | 24,000 |
| 1991/05/17 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1991/05/16 | 1,080 | 1,080 | 1,050 | 1,070 | 19,000 |
| 1991/05/15 | 1,100 | 1,100 | 1,070 | 1,070 | 44,000 |
| 1991/05/14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1991/05/13 | 1,120 | 1,120 | 1,100 | 1,110 | 23,000 |
| 1991/05/10 | 1,110 | 1,120 | 1,100 | 1,110 | 96,000 |
| 1991/05/09 | 1,130 | 1,130 | 1,110 | 1,110 | 48,000 |
| 1991/05/08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1991/05/07 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1991/05/02 | 1,140 | 1,140 | 1,110 | 1,110 | 61,000 |
| 1991/05/01 | 1,110 | 1,140 | 1,100 | 1,120 | 51,000 |
| 1991/04/30 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1991/04/26 | 1,090 | 1,100 | 1,090 | 1,090 | 96,000 |
| 1991/04/25 | 1,130 | 1,140 | 1,100 | 1,110 | 95,000 |
| 1991/04/24 | 1,130 | 1,140 | 1,110 | 1,130 | 91,000 |
| 1991/04/23 | 1,140 | 1,140 | 1,120 | 1,140 | 56,000 |
| 1991/04/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/04/19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1991/04/18 | 1,230 | 1,250 | 1,220 | 1,230 | 22,000 |
| 1991/04/17 | 1,250 | 1,250 | 1,230 | 1,230 | 44,000 |
| 1991/04/16 | 1,250 | 1,250 | 1,230 | 1,230 | 33,000 |
| 1991/04/15 | 1,280 | 1,280 | 1,240 | 1,240 | 28,000 |
| 1991/04/12 | 1,250 | 1,250 | 1,210 | 1,210 | 43,000 |
| 1991/04/11 | 1,260 | 1,260 | 1,240 | 1,240 | 22,000 |
| 1991/04/10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1991/04/09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1991/04/08 | 1,280 | 1,280 | 1,240 | 1,260 | 38,000 |
| 1991/04/05 | 1,280 | 1,290 | 1,240 | 1,280 | 55,000 |
| 1991/04/04 | 1,280 | 1,290 | 1,260 | 1,280 | 63,000 |
| 1991/04/03 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 |
| 1991/04/02 | 1,230 | 1,230 | 1,220 | 1,230 | 51,000 |
| 1991/04/01 | 1,230 | 1,260 | 1,220 | 1,250 | 152,000 |
| 1991/03/29 | 1,250 | 1,250 | 1,230 | 1,250 | 8,000 |
| 1991/03/28 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 |
| 1991/03/27 | 1,200 | 1,210 | 1,190 | 1,190 | 41,000 |
| 1991/03/26 | 1,240 | 1,240 | 1,190 | 1,190 | 54,000 |
| 1991/03/25 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 |
| 1991/03/22 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1991/03/20 | 1,250 | 1,260 | 1,230 | 1,240 | 104,000 |
| 1991/03/19 | 1,250 | 1,270 | 1,250 | 1,270 | 31,000 |
| 1991/03/18 | 1,250 | 1,250 | 1,250 | 1,250 | 50,000 |
| 1991/03/15 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1991/03/14 | 1,280 | 1,300 | 1,250 | 1,250 | 41,000 |
| 1991/03/13 | 1,310 | 1,330 | 1,250 | 1,330 | 75,000 |
| 1991/03/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1991/03/11 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1991/03/08 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 |
| 1991/03/07 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 |
| 1991/03/06 | 1,230 | 1,310 | 1,210 | 1,300 | 636,000 |
| 1991/03/05 | 1,190 | 1,190 | 1,180 | 1,190 | 105,000 |
| 1991/03/04 | 1,180 | 1,200 | 1,150 | 1,180 | 25,000 |
| 1991/03/01 | 1,230 | 1,230 | 1,180 | 1,180 | 57,000 |
| 1991/02/28 | 1,200 | 1,230 | 1,190 | 1,200 | 105,000 |
| 1991/02/27 | 1,200 | 1,200 | 1,180 | 1,190 | 54,000 |
| 1991/02/26 | 1,230 | 1,250 | 1,200 | 1,200 | 80,000 |
| 1991/02/25 | 1,260 | 1,260 | 1,250 | 1,260 | 5,000 |
| 1991/02/22 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1991/02/21 | 1,210 | 1,270 | 1,210 | 1,230 | 348,000 |
| 1991/02/20 | 1,220 | 1,240 | 1,200 | 1,210 | 133,000 |
| 1991/02/19 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 |
| 1991/02/18 | 1,210 | 1,220 | 1,190 | 1,210 | 333,000 |
| 1991/02/15 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 |
| 1991/02/14 | 1,140 | 1,170 | 1,110 | 1,160 | 367,000 |
| 1991/02/13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1991/02/12 | 1,090 | 1,090 | 1,040 | 1,060 | 110,000 |
| 1991/02/08 | 985 | 1,070 | 980 | 1,050 | 163,000 |
| 1991/02/07 | 990 | 990 | 975 | 985 | 23,000 |
| 1991/02/06 | 970 | 980 | 970 | 975 | 40,000 |
| 1991/02/05 | 940 | 960 | 940 | 960 | 22,000 |
| 1991/02/04 | 920 | 930 | 905 | 930 | 11,000 |
| 1991/02/01 | 925 | 930 | 910 | 930 | 34,000 |
| 1991/01/31 | 925 | 930 | 920 | 920 | 48,000 |
| 1991/01/30 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/01/29 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/01/28 | 910 | 910 | 900 | 900 | 4,000 |
| 1991/01/25 | 905 | 915 | 905 | 905 | 183,000 |
| 1991/01/24 | 870 | 870 | 870 | 870 | 1,000 |
| 1991/01/23 | 870 | 870 | 870 | 870 | 1,000 |
| 1991/01/22 | 880 | 883 | 880 | 881 | 15,000 |
| 1991/01/21 | 900 | 900 | 885 | 888 | 24,000 |
| 1991/01/18 | 935 | 940 | 900 | 900 | 51,000 |
| 1991/01/17 | 851 | 920 | 840 | 915 | 96,000 |
| 1991/01/16 | 865 | 865 | 860 | 860 | 57,000 |
| 1991/01/14 | 875 | 876 | 870 | 876 | 27,000 |
| 1991/01/11 | 900 | 900 | 875 | 900 | 51,000 |
| 1991/01/10 | 865 | 890 | 865 | 890 | 38,000 |
| 1991/01/09 | 885 | 895 | 875 | 890 | 24,000 |
| 1991/01/08 | 953 | 953 | 953 | 953 | 1,000 |
| 1991/01/07 | 944 | 950 | 944 | 944 | 25,000 |
| 1991/01/04 | 944 | 950 | 944 | 950 | 8,000 |