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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 |
| 1996/12/27 | 1,080 | 1,110 | 1,080 | 1,110 | 17,000 |
| 1996/12/26 | 1,090 | 1,100 | 1,080 | 1,080 | 25,000 |
| 1996/12/25 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
| 1996/12/24 | 1,060 | 1,100 | 1,050 | 1,100 | 21,000 |
| 1996/12/20 | 1,050 | 1,070 | 1,040 | 1,040 | 22,000 |
| 1996/12/19 | 1,090 | 1,090 | 1,060 | 1,060 | 31,000 |
| 1996/12/18 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/12/17 | 1,120 | 1,130 | 1,120 | 1,130 | 7,000 |
| 1996/12/16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1996/12/13 | 1,060 | 1,080 | 1,060 | 1,080 | 25,000 |
| 1996/12/12 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 |
| 1996/12/11 | 1,160 | 1,160 | 1,120 | 1,120 | 6,000 |
| 1996/12/10 | 1,140 | 1,150 | 1,110 | 1,140 | 24,000 |
| 1996/12/09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1996/12/06 | 1,140 | 1,150 | 1,120 | 1,120 | 35,000 |
| 1996/12/05 | 1,110 | 1,150 | 1,110 | 1,140 | 60,000 |
| 1996/12/04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/12/03 | 1,130 | 1,150 | 1,110 | 1,110 | 89,000 |
| 1996/12/02 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 |
| 1996/11/29 | 1,090 | 1,130 | 1,090 | 1,130 | 10,000 |
| 1996/11/28 | 1,090 | 1,110 | 1,070 | 1,110 | 13,000 |
| 1996/11/27 | 1,160 | 1,170 | 1,130 | 1,130 | 3,000 |
| 1996/11/26 | 1,170 | 1,180 | 1,160 | 1,160 | 29,000 |
| 1996/11/25 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/11/22 | 1,130 | 1,130 | 1,130 | 1,130 | 50,000 |
| 1996/11/21 | 1,110 | 1,150 | 1,110 | 1,140 | 16,000 |
| 1996/11/20 | 1,100 | 1,140 | 1,100 | 1,130 | 22,000 |
| 1996/11/19 | 1,120 | 1,120 | 1,100 | 1,120 | 36,000 |
| 1996/11/18 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1996/11/15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/11/14 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 |
| 1996/11/13 | 1,150 | 1,160 | 1,140 | 1,150 | 25,000 |
| 1996/11/12 | 1,150 | 1,150 | 1,140 | 1,150 | 28,000 |
| 1996/11/11 | 1,150 | 1,160 | 1,140 | 1,140 | 23,000 |
| 1996/11/08 | 1,120 | 1,150 | 1,100 | 1,140 | 55,000 |
| 1996/11/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/11/06 | 1,100 | 1,130 | 1,100 | 1,110 | 20,000 |
| 1996/11/05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/11/01 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1996/10/31 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 1996/10/30 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 1996/10/29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/10/28 | 1,110 | 1,140 | 1,110 | 1,140 | 3,000 |
| 1996/10/25 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1996/10/24 | 1,180 | 1,180 | 1,170 | 1,170 | 14,000 |
| 1996/10/23 | 1,180 | 1,180 | 1,160 | 1,160 | 13,000 |
| 1996/10/22 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1996/10/21 | 1,180 | 1,180 | 1,170 | 1,170 | 10,000 |
| 1996/10/18 | 1,170 | 1,190 | 1,160 | 1,180 | 57,000 |
| 1996/10/17 | 1,170 | 1,180 | 1,140 | 1,180 | 44,000 |
| 1996/10/16 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1996/10/15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/10/14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/10/11 | 1,120 | 1,140 | 1,120 | 1,140 | 6,000 |
| 1996/10/09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/10/08 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1996/10/07 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 |
| 1996/10/04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/10/03 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 |
| 1996/10/02 | 1,180 | 1,180 | 1,150 | 1,150 | 14,000 |
| 1996/10/01 | 1,170 | 1,180 | 1,160 | 1,180 | 31,000 |
| 1996/09/30 | 1,190 | 1,190 | 1,180 | 1,180 | 50,000 |
| 1996/09/27 | 1,170 | 1,190 | 1,170 | 1,190 | 35,000 |
| 1996/09/26 | 1,140 | 1,170 | 1,140 | 1,170 | 16,000 |
| 1996/09/25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/09/24 | 1,120 | 1,140 | 1,120 | 1,140 | 16,000 |
| 1996/09/20 | 1,180 | 1,180 | 1,130 | 1,130 | 51,000 |
| 1996/09/19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/09/18 | 1,180 | 1,190 | 1,160 | 1,180 | 21,000 |
| 1996/09/17 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1996/09/13 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 |
| 1996/09/12 | 1,180 | 1,180 | 1,170 | 1,180 | 12,000 |
| 1996/09/11 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 |
| 1996/09/10 | 1,160 | 1,180 | 1,160 | 1,170 | 10,000 |
| 1996/09/09 | 1,160 | 1,180 | 1,160 | 1,180 | 8,000 |
| 1996/09/06 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 |
| 1996/09/05 | 1,170 | 1,200 | 1,170 | 1,180 | 44,000 |
| 1996/09/04 | 1,180 | 1,200 | 1,170 | 1,170 | 21,000 |
| 1996/09/03 | 1,200 | 1,200 | 1,160 | 1,200 | 33,000 |
| 1996/09/02 | 1,160 | 1,200 | 1,160 | 1,200 | 17,000 |
| 1996/08/30 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1996/08/29 | 1,190 | 1,190 | 1,170 | 1,190 | 4,000 |
| 1996/08/28 | 1,220 | 1,220 | 1,190 | 1,190 | 130,000 |
| 1996/08/27 | 1,180 | 1,200 | 1,180 | 1,200 | 32,000 |
| 1996/08/26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/08/23 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 |
| 1996/08/22 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 |
| 1996/08/21 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1996/08/20 | 1,180 | 1,180 | 1,170 | 1,180 | 25,000 |
| 1996/08/19 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1996/08/16 | 1,150 | 1,160 | 1,150 | 1,160 | 19,000 |
| 1996/08/15 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 |
| 1996/08/14 | 1,140 | 1,160 | 1,140 | 1,160 | 36,000 |
| 1996/08/13 | 1,160 | 1,160 | 1,140 | 1,140 | 43,000 |
| 1996/08/12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/08/09 | 1,120 | 1,120 | 1,110 | 1,120 | 19,000 |
| 1996/08/08 | 1,110 | 1,120 | 1,110 | 1,110 | 17,000 |
| 1996/08/07 | 1,100 | 1,130 | 1,100 | 1,110 | 4,000 |
| 1996/08/06 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/08/05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/08/02 | 1,130 | 1,130 | 1,100 | 1,100 | 22,000 |
| 1996/08/01 | 1,110 | 1,130 | 1,110 | 1,130 | 20,000 |
| 1996/07/31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/07/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/07/29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/07/26 | 1,090 | 1,110 | 1,090 | 1,110 | 16,000 |
| 1996/07/25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/07/24 | 1,130 | 1,130 | 1,090 | 1,090 | 13,000 |
| 1996/07/23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/07/22 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 |
| 1996/07/19 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/07/18 | 1,140 | 1,140 | 1,120 | 1,130 | 10,000 |
| 1996/07/17 | 1,130 | 1,150 | 1,120 | 1,150 | 8,000 |
| 1996/07/16 | 1,150 | 1,150 | 1,130 | 1,140 | 6,000 |
| 1996/07/15 | 1,180 | 1,180 | 1,160 | 1,160 | 19,000 |
| 1996/07/12 | 1,190 | 1,190 | 1,160 | 1,180 | 29,000 |
| 1996/07/11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/07/10 | 1,130 | 1,160 | 1,130 | 1,150 | 14,000 |
| 1996/07/09 | 1,130 | 1,130 | 1,110 | 1,120 | 39,000 |
| 1996/07/08 | 1,110 | 1,110 | 1,090 | 1,110 | 40,000 |
| 1996/07/05 | 1,110 | 1,120 | 1,110 | 1,110 | 26,000 |
| 1996/07/04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/07/03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/07/02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1996/07/01 | 1,150 | 1,150 | 1,150 | 1,150 | 18,000 |
| 1996/06/28 | 1,160 | 1,160 | 1,130 | 1,160 | 24,000 |
| 1996/06/27 | 1,180 | 1,180 | 1,160 | 1,170 | 35,000 |
| 1996/06/26 | 1,190 | 1,190 | 1,180 | 1,180 | 78,000 |
| 1996/06/25 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/06/24 | 1,200 | 1,200 | 1,170 | 1,170 | 13,000 |
| 1996/06/21 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 |
| 1996/06/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/06/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/06/18 | 1,180 | 1,180 | 1,160 | 1,160 | 13,000 |
| 1996/06/17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/06/14 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 |
| 1996/06/13 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1996/06/12 | 1,180 | 1,190 | 1,180 | 1,180 | 5,000 |
| 1996/06/11 | 1,170 | 1,180 | 1,160 | 1,170 | 32,000 |
| 1996/06/10 | 1,160 | 1,170 | 1,160 | 1,170 | 37,000 |
| 1996/06/07 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 |
| 1996/06/06 | 1,200 | 1,210 | 1,180 | 1,180 | 66,000 |
| 1996/06/05 | 1,190 | 1,220 | 1,190 | 1,200 | 8,000 |
| 1996/06/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/06/03 | 1,120 | 1,180 | 1,120 | 1,180 | 6,000 |
| 1996/05/31 | 1,080 | 1,100 | 1,060 | 1,100 | 129,000 |
| 1996/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/05/29 | 1,060 | 1,080 | 1,040 | 1,080 | 64,000 |
| 1996/05/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/05/27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/05/24 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1996/05/23 | 1,040 | 1,060 | 1,040 | 1,040 | 22,000 |
| 1996/05/22 | 1,050 | 1,050 | 1,030 | 1,040 | 25,000 |
| 1996/05/21 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 |
| 1996/05/20 | 1,050 | 1,070 | 1,040 | 1,040 | 15,000 |
| 1996/05/17 | 1,050 | 1,050 | 1,030 | 1,030 | 39,000 |
| 1996/05/16 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1996/05/15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/05/14 | 1,030 | 1,030 | 1,010 | 1,030 | 43,000 |
| 1996/05/13 | 1,050 | 1,050 | 1,030 | 1,030 | 17,000 |
| 1996/05/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/05/09 | 1,040 | 1,060 | 1,030 | 1,030 | 35,000 |
| 1996/05/08 | 1,060 | 1,070 | 1,040 | 1,070 | 29,000 |
| 1996/05/07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/05/02 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1996/05/01 | 1,070 | 1,080 | 1,060 | 1,070 | 40,000 |
| 1996/04/30 | 1,080 | 1,080 | 1,060 | 1,070 | 58,000 |
| 1996/04/26 | 1,060 | 1,090 | 1,040 | 1,090 | 104,000 |
| 1996/04/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/04/24 | 1,030 | 1,060 | 1,020 | 1,060 | 147,000 |
| 1996/04/23 | 1,030 | 1,040 | 1,020 | 1,030 | 73,000 |
| 1996/04/22 | 1,010 | 1,030 | 1,000 | 1,020 | 73,000 |
| 1996/04/19 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 |
| 1996/04/18 | 1,020 | 1,020 | 1,000 | 1,020 | 28,000 |
| 1996/04/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/04/16 | 1,020 | 1,030 | 1,000 | 1,020 | 38,000 |
| 1996/04/15 | 1,020 | 1,030 | 1,020 | 1,020 | 105,000 |
| 1996/04/12 | 1,000 | 1,020 | 999 | 1,020 | 205,000 |
| 1996/04/11 | 1,020 | 1,030 | 1,000 | 1,020 | 107,000 |
| 1996/04/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/04/09 | 1,000 | 1,020 | 995 | 1,000 | 56,000 |
| 1996/04/08 | 996 | 1,000 | 995 | 995 | 40,000 |
| 1996/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
| 1996/04/04 | 990 | 1,000 | 990 | 1,000 | 18,000 |
| 1996/04/03 | 1,010 | 1,010 | 987 | 987 | 3,000 |
| 1996/04/02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/04/01 | 995 | 1,010 | 995 | 1,000 | 15,000 |
| 1996/03/29 | 970 | 989 | 970 | 971 | 22,000 |
| 1996/03/28 | 960 | 970 | 958 | 970 | 18,000 |
| 1996/03/27 | 958 | 961 | 957 | 960 | 43,000 |
| 1996/03/26 | 960 | 962 | 957 | 957 | 43,000 |
| 1996/03/25 | 953 | 953 | 953 | 953 | 3,000 |
| 1996/03/22 | 958 | 965 | 958 | 958 | 15,000 |
| 1996/03/21 | 970 | 970 | 957 | 958 | 19,000 |
| 1996/03/19 | 965 | 965 | 955 | 955 | 12,000 |
| 1996/03/18 | 965 | 970 | 955 | 955 | 19,000 |
| 1996/03/15 | 970 | 970 | 956 | 959 | 10,000 |
| 1996/03/14 | 965 | 965 | 960 | 965 | 9,000 |
| 1996/03/13 | 965 | 965 | 960 | 960 | 11,000 |
| 1996/03/12 | 948 | 948 | 948 | 948 | 1,000 |
| 1996/03/11 | 950 | 950 | 945 | 945 | 2,000 |
| 1996/03/08 | 950 | 953 | 950 | 953 | 11,000 |
| 1996/03/07 | 965 | 965 | 965 | 965 | 1,000 |
| 1996/03/06 | 962 | 970 | 956 | 960 | 18,000 |
| 1996/03/05 | 984 | 985 | 970 | 970 | 10,000 |
| 1996/03/04 | 984 | 990 | 984 | 985 | 67,000 |
| 1996/03/01 | 970 | 974 | 970 | 974 | 15,000 |
| 1996/02/29 | 980 | 980 | 975 | 975 | 11,000 |
| 1996/02/28 | 990 | 990 | 980 | 982 | 26,000 |
| 1996/02/27 | 994 | 994 | 990 | 990 | 13,000 |
| 1996/02/26 | 1,010 | 1,010 | 987 | 987 | 3,000 |
| 1996/02/23 | 990 | 990 | 990 | 990 | 2,000 |
| 1996/02/22 | 985 | 990 | 981 | 983 | 506,000 |
| 1996/02/21 | 981 | 981 | 981 | 981 | 500,000 |
| 1996/02/20 | 990 | 992 | 980 | 980 | 29,000 |
| 1996/02/19 | 990 | 990 | 990 | 990 | 6,000 |
| 1996/02/16 | 1,000 | 1,000 | 980 | 990 | 46,000 |
| 1996/02/15 | 1,010 | 1,020 | 1,000 | 1,010 | 34,000 |
| 1996/02/14 | 1,000 | 1,020 | 1,000 | 1,010 | 29,000 |
| 1996/02/13 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 |
| 1996/02/09 | 1,030 | 1,040 | 1,030 | 1,030 | 57,000 |
| 1996/02/08 | 1,030 | 1,030 | 1,020 | 1,020 | 40,000 |
| 1996/02/07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/02/06 | 980 | 1,010 | 980 | 1,010 | 36,000 |
| 1996/02/05 | 975 | 1,000 | 975 | 985 | 73,000 |
| 1996/02/02 | 1,020 | 1,030 | 1,000 | 1,000 | 20,000 |
| 1996/02/01 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1996/01/31 | 979 | 990 | 979 | 990 | 2,000 |
| 1996/01/30 | 990 | 990 | 975 | 975 | 22,000 |
| 1996/01/29 | 980 | 990 | 980 | 990 | 36,000 |
| 1996/01/26 | 985 | 985 | 958 | 980 | 69,000 |
| 1996/01/25 | 995 | 995 | 995 | 995 | 2,000 |
| 1996/01/24 | 985 | 994 | 975 | 994 | 48,000 |
| 1996/01/23 | 990 | 991 | 990 | 991 | 13,000 |
| 1996/01/22 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/01/19 | 991 | 991 | 980 | 990 | 23,000 |
| 1996/01/18 | 1,010 | 1,010 | 985 | 985 | 123,000 |
| 1996/01/17 | 1,030 | 1,040 | 1,000 | 1,020 | 114,000 |
| 1996/01/16 | 1,030 | 1,040 | 1,000 | 1,030 | 38,000 |
| 1996/01/12 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/01/11 | 986 | 1,000 | 983 | 1,000 | 99,000 |
| 1996/01/10 | 989 | 990 | 980 | 985 | 48,000 |
| 1996/01/09 | 990 | 1,000 | 985 | 990 | 27,000 |
| 1996/01/08 | 991 | 996 | 991 | 996 | 28,000 |
| 1996/01/05 | 1,000 | 1,010 | 990 | 990 | 71,000 |
| 1996/01/04 | 985 | 1,010 | 985 | 1,010 | 38,000 |