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 |
|---|---|---|---|---|---|
| 1997/12/30 | 779 | 840 | 779 | 840 | 15,000 |
| 1997/12/29 | 777 | 777 | 777 | 777 | 1,000 |
| 1997/12/26 | 762 | 780 | 760 | 780 | 9,000 |
| 1997/12/25 | 780 | 800 | 771 | 782 | 15,000 |
| 1997/12/24 | 766 | 766 | 766 | 766 | 1,000 |
| 1997/12/22 | 805 | 805 | 775 | 775 | 2,000 |
| 1997/12/19 | 830 | 830 | 815 | 815 | 3,000 |
| 1997/12/18 | 850 | 850 | 850 | 850 | 1,000 |
| 1997/12/17 | 850 | 850 | 850 | 850 | 2,000 |
| 1997/12/16 | 855 | 855 | 855 | 855 | 1,000 |
| 1997/12/15 | 850 | 850 | 845 | 850 | 80,000 |
| 1997/12/12 | 850 | 850 | 850 | 850 | 27,000 |
| 1997/12/11 | 875 | 875 | 824 | 824 | 8,000 |
| 1997/12/10 | 882 | 882 | 882 | 882 | 2,000 |
| 1997/12/09 | 900 | 900 | 870 | 870 | 122,000 |
| 1997/12/08 | 899 | 900 | 898 | 898 | 33,000 |
| 1997/12/05 | 910 | 912 | 900 | 900 | 75,000 |
| 1997/12/04 | 911 | 911 | 911 | 911 | 1,000 |
| 1997/12/03 | 945 | 945 | 945 | 945 | 1,000 |
| 1997/12/02 | 974 | 974 | 958 | 965 | 25,000 |
| 1997/12/01 | 970 | 975 | 970 | 975 | 7,000 |
| 1997/11/28 | 960 | 975 | 960 | 975 | 16,000 |
| 1997/11/27 | 935 | 950 | 935 | 950 | 82,000 |
| 1997/11/26 | 951 | 955 | 951 | 955 | 3,000 |
| 1997/11/25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997/11/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/11/20 | 990 | 990 | 990 | 990 | 1,000 |
| 1997/11/19 | 987 | 987 | 972 | 972 | 2,000 |
| 1997/11/18 | 997 | 997 | 997 | 997 | 13,000 |
| 1997/11/17 | 960 | 960 | 945 | 957 | 30,000 |
| 1997/11/14 | 950 | 950 | 949 | 950 | 17,000 |
| 1997/11/13 | 950 | 950 | 945 | 950 | 57,000 |
| 1997/11/12 | 985 | 985 | 955 | 955 | 4,000 |
| 1997/11/11 | 985 | 985 | 975 | 975 | 20,000 |
| 1997/11/10 | 990 | 990 | 975 | 975 | 27,000 |
| 1997/11/07 | 1,010 | 1,010 | 990 | 990 | 108,000 |
| 1997/11/06 | 1,020 | 1,020 | 991 | 991 | 8,000 |
| 1997/11/05 | 1,020 | 1,040 | 990 | 1,040 | 62,000 |
| 1997/11/04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/10/31 | 1,000 | 1,000 | 990 | 990 | 91,000 |
| 1997/10/30 | 1,010 | 1,030 | 1,010 | 1,020 | 15,000 |
| 1997/10/29 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1997/10/28 | 1,050 | 1,050 | 990 | 1,000 | 110,000 |
| 1997/10/27 | 1,070 | 1,070 | 1,070 | 1,070 | 44,000 |
| 1997/10/24 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1997/10/23 | 1,070 | 1,130 | 1,070 | 1,130 | 224,000 |
| 1997/10/22 | 1,090 | 1,090 | 1,070 | 1,070 | 14,000 |
| 1997/10/21 | 1,070 | 1,090 | 1,070 | 1,080 | 19,000 |
| 1997/10/20 | 1,090 | 1,090 | 1,070 | 1,070 | 59,000 |
| 1997/10/17 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 |
| 1997/10/16 | 1,050 | 1,090 | 1,050 | 1,070 | 9,000 |
| 1997/10/15 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1997/10/14 | 1,040 | 1,050 | 1,040 | 1,040 | 57,000 |
| 1997/10/13 | 1,040 | 1,050 | 1,040 | 1,050 | 29,000 |
| 1997/10/09 | 1,050 | 1,050 | 1,040 | 1,050 | 43,000 |
| 1997/10/08 | 1,050 | 1,060 | 1,050 | 1,050 | 41,000 |
| 1997/10/07 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1997/10/06 | 1,100 | 1,100 | 1,080 | 1,100 | 55,000 |
| 1997/10/03 | 1,110 | 1,110 | 1,070 | 1,110 | 151,000 |
| 1997/10/02 | 1,110 | 1,120 | 1,100 | 1,110 | 83,000 |
| 1997/10/01 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 |
| 1997/09/30 | 1,150 | 1,150 | 1,100 | 1,100 | 31,000 |
| 1997/09/29 | 1,150 | 1,150 | 1,140 | 1,150 | 25,000 |
| 1997/09/26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/09/25 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1997/09/24 | 1,120 | 1,140 | 1,120 | 1,130 | 17,000 |
| 1997/09/22 | 1,140 | 1,150 | 1,120 | 1,120 | 41,000 |
| 1997/09/19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/09/18 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1997/09/17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/09/16 | 1,200 | 1,200 | 1,160 | 1,160 | 37,000 |
| 1997/09/12 | 1,140 | 1,140 | 1,120 | 1,120 | 11,000 |
| 1997/09/11 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1997/09/10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/09/09 | 1,140 | 1,140 | 1,140 | 1,140 | 15,000 |
| 1997/09/08 | 1,150 | 1,150 | 1,140 | 1,140 | 16,000 |
| 1997/09/05 | 1,170 | 1,170 | 1,150 | 1,150 | 57,000 |
| 1997/09/04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/09/03 | 1,110 | 1,150 | 1,110 | 1,150 | 4,000 |
| 1997/09/02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/09/01 | 1,130 | 1,130 | 1,120 | 1,120 | 9,000 |
| 1997/08/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/08/28 | 1,150 | 1,160 | 1,140 | 1,140 | 16,000 |
| 1997/08/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/08/26 | 1,170 | 1,170 | 1,140 | 1,150 | 15,000 |
| 1997/08/25 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1997/08/22 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1997/08/21 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 |
| 1997/08/20 | 1,180 | 1,180 | 1,150 | 1,160 | 53,000 |
| 1997/08/19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/08/18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/08/15 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/08/14 | 1,150 | 1,200 | 1,140 | 1,200 | 25,000 |
| 1997/08/13 | 1,140 | 1,140 | 1,130 | 1,130 | 38,000 |
| 1997/08/12 | 1,140 | 1,150 | 1,130 | 1,140 | 95,000 |
| 1997/08/11 | 1,130 | 1,140 | 1,130 | 1,140 | 15,000 |
| 1997/08/08 | 1,130 | 1,130 | 1,130 | 1,130 | 38,000 |
| 1997/08/07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/08/06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/08/05 | 1,170 | 1,190 | 1,150 | 1,150 | 45,000 |
| 1997/08/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/08/01 | 1,170 | 1,180 | 1,160 | 1,160 | 30,000 |
| 1997/07/31 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/07/30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1997/07/29 | 1,230 | 1,230 | 1,210 | 1,220 | 10,000 |
| 1997/07/28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1997/07/25 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1997/07/24 | 1,210 | 1,210 | 1,190 | 1,190 | 26,000 |
| 1997/07/23 | 1,210 | 1,210 | 1,190 | 1,210 | 33,000 |
| 1997/07/22 | 1,210 | 1,210 | 1,210 | 1,210 | 31,000 |
| 1997/07/18 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 |
| 1997/07/17 | 1,240 | 1,240 | 1,190 | 1,210 | 247,000 |
| 1997/07/16 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1997/07/15 | 1,240 | 1,240 | 1,210 | 1,230 | 60,000 |
| 1997/07/14 | 1,230 | 1,260 | 1,220 | 1,250 | 59,000 |
| 1997/07/11 | 1,230 | 1,230 | 1,220 | 1,220 | 19,000 |
| 1997/07/10 | 1,210 | 1,210 | 1,200 | 1,210 | 18,000 |
| 1997/07/09 | 1,210 | 1,210 | 1,190 | 1,200 | 62,000 |
| 1997/07/08 | 1,210 | 1,220 | 1,210 | 1,210 | 13,000 |
| 1997/07/07 | 1,240 | 1,240 | 1,220 | 1,220 | 19,000 |
| 1997/07/04 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 |
| 1997/07/03 | 1,210 | 1,230 | 1,210 | 1,230 | 23,000 |
| 1997/07/02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1997/07/01 | 1,220 | 1,220 | 1,210 | 1,220 | 3,000 |
| 1997/06/30 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
| 1997/06/27 | 1,210 | 1,220 | 1,210 | 1,220 | 44,000 |
| 1997/06/26 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1997/06/25 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1997/06/24 | 1,200 | 1,200 | 1,190 | 1,200 | 18,000 |
| 1997/06/23 | 1,200 | 1,200 | 1,190 | 1,190 | 19,000 |
| 1997/06/20 | 1,190 | 1,200 | 1,190 | 1,190 | 102,000 |
| 1997/06/19 | 1,220 | 1,220 | 1,200 | 1,210 | 38,000 |
| 1997/06/18 | 1,200 | 1,210 | 1,200 | 1,210 | 41,000 |
| 1997/06/17 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1997/06/16 | 1,250 | 1,260 | 1,250 | 1,250 | 17,000 |
| 1997/06/13 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 |
| 1997/06/12 | 1,240 | 1,270 | 1,240 | 1,260 | 64,000 |
| 1997/06/11 | 1,220 | 1,240 | 1,220 | 1,230 | 11,000 |
| 1997/06/10 | 1,190 | 1,220 | 1,190 | 1,220 | 18,000 |
| 1997/06/09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1997/06/06 | 1,190 | 1,210 | 1,190 | 1,210 | 26,000 |
| 1997/06/05 | 1,170 | 1,190 | 1,170 | 1,190 | 36,000 |
| 1997/06/04 | 1,200 | 1,200 | 1,190 | 1,200 | 14,000 |
| 1997/06/03 | 1,220 | 1,220 | 1,220 | 1,220 | 26,000 |
| 1997/06/02 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 |
| 1997/05/30 | 1,220 | 1,220 | 1,200 | 1,210 | 32,000 |
| 1997/05/29 | 1,170 | 1,220 | 1,170 | 1,210 | 26,000 |
| 1997/05/28 | 1,170 | 1,190 | 1,170 | 1,190 | 39,000 |
| 1997/05/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/05/26 | 1,200 | 1,210 | 1,180 | 1,180 | 22,000 |
| 1997/05/23 | 1,230 | 1,230 | 1,220 | 1,220 | 15,000 |
| 1997/05/22 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1997/05/21 | 1,250 | 1,250 | 1,230 | 1,240 | 38,000 |
| 1997/05/20 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1997/05/19 | 1,270 | 1,270 | 1,250 | 1,260 | 14,000 |
| 1997/05/16 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1997/05/15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1997/05/14 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1997/05/13 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 |
| 1997/05/12 | 1,270 | 1,280 | 1,260 | 1,270 | 60,000 |
| 1997/05/09 | 1,250 | 1,270 | 1,250 | 1,270 | 186,000 |
| 1997/05/08 | 1,250 | 1,250 | 1,250 | 1,250 | 35,000 |
| 1997/05/07 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1997/05/06 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1997/05/02 | 1,220 | 1,250 | 1,220 | 1,250 | 5,000 |
| 1997/05/01 | 1,230 | 1,260 | 1,230 | 1,230 | 459,000 |
| 1997/04/30 | 1,210 | 1,250 | 1,200 | 1,210 | 433,000 |
| 1997/04/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/04/25 | 1,150 | 1,200 | 1,150 | 1,180 | 13,000 |
| 1997/04/24 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1997/04/23 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 1997/04/22 | 1,110 | 1,130 | 1,110 | 1,110 | 9,000 |
| 1997/04/21 | 1,140 | 1,140 | 1,110 | 1,110 | 4,000 |
| 1997/04/18 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1997/04/17 | 1,120 | 1,120 | 1,100 | 1,120 | 105,000 |
| 1997/04/16 | 1,120 | 1,120 | 1,110 | 1,120 | 81,000 |
| 1997/04/15 | 1,110 | 1,110 | 1,100 | 1,110 | 33,000 |
| 1997/04/14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/04/11 | 1,120 | 1,120 | 1,110 | 1,120 | 41,000 |
| 1997/04/10 | 1,110 | 1,120 | 1,110 | 1,120 | 73,000 |
| 1997/04/09 | 1,110 | 1,110 | 1,100 | 1,110 | 116,000 |
| 1997/04/08 | 1,100 | 1,110 | 1,100 | 1,110 | 35,000 |
| 1997/04/07 | 1,120 | 1,120 | 1,100 | 1,100 | 93,000 |
| 1997/04/04 | 1,100 | 1,110 | 1,100 | 1,110 | 15,000 |
| 1997/04/03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/04/02 | 1,120 | 1,120 | 1,110 | 1,120 | 127,000 |
| 1997/04/01 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1997/03/31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/03/28 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
| 1997/03/27 | 1,110 | 1,110 | 1,080 | 1,080 | 20,000 |
| 1997/03/26 | 1,090 | 1,120 | 1,090 | 1,120 | 24,000 |
| 1997/03/25 | 1,130 | 1,130 | 1,100 | 1,100 | 105,000 |
| 1997/03/24 | 1,130 | 1,130 | 1,120 | 1,120 | 24,000 |
| 1997/03/21 | 1,130 | 1,130 | 1,120 | 1,130 | 22,000 |
| 1997/03/19 | 1,120 | 1,130 | 1,100 | 1,130 | 27,000 |
| 1997/03/18 | 1,120 | 1,130 | 1,110 | 1,130 | 937,000 |
| 1997/03/17 | 1,120 | 1,120 | 1,120 | 1,120 | 803,000 |
| 1997/03/14 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 |
| 1997/03/13 | 1,120 | 1,120 | 1,100 | 1,120 | 32,000 |
| 1997/03/12 | 1,090 | 1,120 | 1,090 | 1,120 | 6,000 |
| 1997/03/11 | 1,100 | 1,110 | 1,100 | 1,100 | 43,000 |
| 1997/03/10 | 1,090 | 1,120 | 1,080 | 1,120 | 71,000 |
| 1997/03/07 | 1,080 | 1,090 | 1,080 | 1,090 | 1,201,000 |
| 1997/03/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,200,000 |
| 1997/03/05 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 |
| 1997/03/04 | 1,110 | 1,110 | 1,090 | 1,090 | 78,000 |
| 1997/03/03 | 1,110 | 1,110 | 1,090 | 1,100 | 4,000 |
| 1997/02/28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/02/27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1997/02/26 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1997/02/25 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1997/02/24 | 1,080 | 1,090 | 1,070 | 1,080 | 17,000 |
| 1997/02/21 | 1,080 | 1,090 | 1,080 | 1,090 | 186,000 |
| 1997/02/20 | 1,070 | 1,100 | 1,060 | 1,090 | 1,186,000 |
| 1997/02/19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000,000 |
| 1997/02/18 | 1,060 | 1,070 | 1,060 | 1,060 | 22,000 |
| 1997/02/17 | 1,060 | 1,080 | 1,060 | 1,060 | 27,000 |
| 1997/02/14 | 1,080 | 1,080 | 1,070 | 1,080 | 13,000 |
| 1997/02/13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/02/12 | 1,070 | 1,080 | 1,060 | 1,070 | 19,000 |
| 1997/02/10 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1997/02/07 | 1,060 | 1,070 | 1,030 | 1,030 | 57,000 |
| 1997/02/06 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 |
| 1997/02/05 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 |
| 1997/02/04 | 1,070 | 1,080 | 1,060 | 1,070 | 10,000 |
| 1997/02/03 | 1,070 | 1,070 | 1,050 | 1,070 | 28,000 |
| 1997/01/31 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1997/01/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/01/29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1997/01/28 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 |
| 1997/01/27 | 1,090 | 1,100 | 1,090 | 1,090 | 36,000 |
| 1997/01/24 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1997/01/23 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/01/22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/01/21 | 1,060 | 1,060 | 1,040 | 1,060 | 93,000 |
| 1997/01/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/01/17 | 1,060 | 1,060 | 1,050 | 1,060 | 24,000 |
| 1997/01/16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/01/14 | 1,070 | 1,070 | 1,070 | 1,070 | 18,000 |
| 1997/01/13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/01/10 | 1,090 | 1,090 | 1,040 | 1,050 | 8,000 |
| 1997/01/09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1997/01/08 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1997/01/07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1997/01/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |