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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,455 | 1,492 | 1,440 | 1,440 | 32,000 |
| 2000/12/28 | 1,496 | 1,496 | 1,496 | 1,496 | 1,000 |
| 2000/12/27 | 1,500 | 1,500 | 1,465 | 1,500 | 12,000 |
| 2000/12/26 | 1,515 | 1,530 | 1,500 | 1,505 | 91,000 |
| 2000/12/25 | 1,500 | 1,520 | 1,500 | 1,500 | 112,000 |
| 2000/12/22 | 1,500 | 1,500 | 1,475 | 1,498 | 4,000 |
| 2000/12/21 | 1,449 | 1,500 | 1,420 | 1,500 | 196,000 |
| 2000/12/20 | 1,371 | 1,371 | 1,371 | 1,371 | 1,000 |
| 2000/12/19 | 1,485 | 1,485 | 1,403 | 1,403 | 40,000 |
| 2000/12/18 | 1,471 | 1,471 | 1,471 | 1,471 | 2,000 |
| 2000/12/15 | 1,467 | 1,467 | 1,465 | 1,465 | 4,000 |
| 2000/12/14 | 1,470 | 1,470 | 1,450 | 1,465 | 38,000 |
| 2000/12/13 | 1,440 | 1,440 | 1,439 | 1,439 | 3,000 |
| 2000/12/12 | 1,416 | 1,450 | 1,416 | 1,440 | 15,000 |
| 2000/12/11 | 1,400 | 1,459 | 1,400 | 1,459 | 4,000 |
| 2000/12/08 | 1,443 | 1,451 | 1,431 | 1,431 | 32,000 |
| 2000/12/07 | 1,471 | 1,471 | 1,463 | 1,463 | 4,000 |
| 2000/12/06 | 1,470 | 1,475 | 1,460 | 1,471 | 77,000 |
| 2000/12/05 | 1,458 | 1,458 | 1,458 | 1,458 | 1,000 |
| 2000/12/04 | 1,497 | 1,497 | 1,458 | 1,458 | 3,000 |
| 2000/12/01 | 1,498 | 1,500 | 1,460 | 1,460 | 26,000 |
| 2000/11/30 | 1,500 | 1,500 | 1,477 | 1,477 | 2,000 |
| 2000/11/29 | 1,463 | 1,463 | 1,457 | 1,457 | 3,000 |
| 2000/11/28 | 1,550 | 1,550 | 1,469 | 1,469 | 59,000 |
| 2000/11/27 | 1,527 | 1,554 | 1,527 | 1,554 | 4,000 |
| 2000/11/24 | 1,524 | 1,524 | 1,524 | 1,524 | 1,000 |
| 2000/11/22 | 1,560 | 1,560 | 1,553 | 1,553 | 4,000 |
| 2000/11/21 | 1,610 | 1,610 | 1,577 | 1,577 | 3,000 |
| 2000/11/20 | 1,598 | 1,598 | 1,598 | 1,598 | 1,000 |
| 2000/11/17 | 1,602 | 1,620 | 1,602 | 1,620 | 4,000 |
| 2000/11/16 | 1,623 | 1,627 | 1,598 | 1,598 | 5,000 |
| 2000/11/15 | 1,581 | 1,623 | 1,575 | 1,623 | 12,000 |
| 2000/11/14 | 1,596 | 1,596 | 1,596 | 1,596 | 1,000 |
| 2000/11/13 | 1,587 | 1,587 | 1,561 | 1,561 | 3,000 |
| 2000/11/10 | 1,550 | 1,590 | 1,550 | 1,590 | 9,000 |
| 2000/11/09 | 1,545 | 1,549 | 1,529 | 1,540 | 7,000 |
| 2000/11/08 | 1,528 | 1,550 | 1,513 | 1,520 | 34,000 |
| 2000/11/07 | 1,530 | 1,550 | 1,530 | 1,531 | 4,000 |
| 2000/11/06 | 1,466 | 1,500 | 1,466 | 1,500 | 6,000 |
| 2000/11/02 | 1,505 | 1,505 | 1,485 | 1,485 | 4,000 |
| 2000/11/01 | 1,478 | 1,510 | 1,478 | 1,510 | 11,000 |
| 2000/10/31 | 1,459 | 1,459 | 1,427 | 1,427 | 5,000 |
| 2000/10/30 | 1,430 | 1,449 | 1,430 | 1,449 | 5,000 |
| 2000/10/27 | 1,362 | 1,441 | 1,362 | 1,426 | 6,000 |
| 2000/10/26 | 1,370 | 1,389 | 1,369 | 1,389 | 18,000 |
| 2000/10/25 | 1,390 | 1,395 | 1,379 | 1,390 | 33,000 |
| 2000/10/24 | 1,374 | 1,376 | 1,374 | 1,376 | 3,000 |
| 2000/10/23 | 1,376 | 1,376 | 1,376 | 1,376 | 2,000 |
| 2000/10/20 | 1,368 | 1,376 | 1,363 | 1,376 | 7,000 |
| 2000/10/19 | 1,340 | 1,391 | 1,340 | 1,371 | 8,000 |
| 2000/10/18 | 1,346 | 1,346 | 1,310 | 1,310 | 5,000 |
| 2000/10/17 | 1,400 | 1,400 | 1,370 | 1,370 | 2,000 |
| 2000/10/16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2000/10/13 | 1,352 | 1,383 | 1,320 | 1,362 | 23,000 |
| 2000/10/12 | 1,416 | 1,416 | 1,392 | 1,392 | 7,000 |
| 2000/10/11 | 1,468 | 1,468 | 1,400 | 1,409 | 25,000 |
| 2000/10/10 | 1,476 | 1,476 | 1,443 | 1,470 | 9,000 |
| 2000/10/06 | 1,501 | 1,525 | 1,500 | 1,500 | 4,000 |
| 2000/10/05 | 1,511 | 1,511 | 1,472 | 1,501 | 22,000 |
| 2000/10/04 | 1,590 | 1,590 | 1,541 | 1,541 | 18,000 |
| 2000/10/03 | 1,530 | 1,600 | 1,520 | 1,600 | 81,000 |
| 2000/10/02 | 1,371 | 1,408 | 1,371 | 1,400 | 15,000 |
| 2000/09/29 | 1,373 | 1,400 | 1,373 | 1,389 | 16,000 |
| 2000/09/28 | 1,375 | 1,400 | 1,369 | 1,369 | 15,000 |
| 2000/09/27 | 1,342 | 1,379 | 1,335 | 1,372 | 31,000 |
| 2000/09/26 | 1,304 | 1,350 | 1,304 | 1,350 | 14,000 |
| 2000/09/25 | 1,288 | 1,288 | 1,270 | 1,270 | 4,000 |
| 2000/09/22 | 1,290 | 1,290 | 1,250 | 1,287 | 62,000 |
| 2000/09/21 | 1,302 | 1,309 | 1,280 | 1,280 | 6,000 |
| 2000/09/20 | 1,280 | 1,283 | 1,280 | 1,283 | 5,000 |
| 2000/09/19 | 1,153 | 1,213 | 1,153 | 1,213 | 5,000 |
| 2000/09/18 | 1,173 | 1,173 | 1,153 | 1,153 | 3,000 |
| 2000/09/14 | 1,167 | 1,189 | 1,167 | 1,169 | 4,000 |
| 2000/09/13 | 1,151 | 1,151 | 1,151 | 1,151 | 2,000 |
| 2000/09/12 | 1,142 | 1,142 | 1,142 | 1,142 | 2,000 |
| 2000/09/11 | 1,135 | 1,150 | 1,130 | 1,141 | 48,000 |
| 2000/09/08 | 1,137 | 1,137 | 1,137 | 1,137 | 8,000 |
| 2000/09/07 | 1,120 | 1,125 | 1,120 | 1,125 | 18,000 |
| 2000/09/06 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 |
| 2000/09/05 | 1,120 | 1,150 | 1,120 | 1,150 | 10,000 |
| 2000/09/04 | 1,110 | 1,111 | 1,110 | 1,111 | 2,000 |
| 2000/09/01 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 |
| 2000/08/31 | 1,135 | 1,140 | 1,135 | 1,140 | 2,000 |
| 2000/08/30 | 1,151 | 1,171 | 1,135 | 1,135 | 5,000 |
| 2000/08/29 | 1,200 | 1,230 | 1,175 | 1,175 | 72,000 |
| 2000/08/28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2000/08/25 | 1,250 | 1,250 | 1,247 | 1,247 | 9,000 |
| 2000/08/24 | 1,279 | 1,280 | 1,249 | 1,280 | 9,000 |
| 2000/08/23 | 1,230 | 1,280 | 1,230 | 1,280 | 20,000 |
| 2000/08/22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2000/08/21 | 1,200 | 1,250 | 1,200 | 1,240 | 5,000 |
| 2000/08/18 | 1,119 | 1,200 | 1,119 | 1,200 | 11,000 |
| 2000/08/17 | 1,119 | 1,139 | 1,119 | 1,139 | 8,000 |
| 2000/08/16 | 1,154 | 1,154 | 1,133 | 1,146 | 21,000 |
| 2000/08/15 | 1,155 | 1,160 | 1,139 | 1,160 | 7,000 |
| 2000/08/14 | 1,121 | 1,141 | 1,121 | 1,141 | 2,000 |
| 2000/08/11 | 1,060 | 1,064 | 1,060 | 1,064 | 3,000 |
| 2000/08/10 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 |
| 2000/08/09 | 1,079 | 1,120 | 1,079 | 1,119 | 64,000 |
| 2000/08/08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2000/08/07 | 1,082 | 1,109 | 1,082 | 1,109 | 3,000 |
| 2000/08/04 | 1,070 | 1,130 | 1,070 | 1,130 | 52,000 |
| 2000/08/03 | 1,170 | 1,172 | 1,141 | 1,149 | 91,000 |
| 2000/08/02 | 1,179 | 1,191 | 1,169 | 1,170 | 49,000 |
| 2000/08/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/07/31 | 1,170 | 1,170 | 1,110 | 1,110 | 3,000 |
| 2000/07/28 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2000/07/27 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 |
| 2000/07/26 | 1,170 | 1,195 | 1,170 | 1,181 | 69,000 |
| 2000/07/25 | 1,140 | 1,190 | 1,139 | 1,169 | 26,000 |
| 2000/07/24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2000/07/21 | 1,215 | 1,221 | 1,215 | 1,221 | 2,000 |
| 2000/07/19 | 1,222 | 1,222 | 1,185 | 1,190 | 13,000 |
| 2000/07/18 | 1,250 | 1,270 | 1,220 | 1,221 | 19,000 |
| 2000/07/17 | 1,261 | 1,261 | 1,260 | 1,260 | 18,000 |
| 2000/07/14 | 1,248 | 1,258 | 1,248 | 1,258 | 6,000 |
| 2000/07/13 | 1,241 | 1,250 | 1,241 | 1,250 | 30,000 |
| 2000/07/12 | 1,251 | 1,300 | 1,251 | 1,279 | 42,000 |
| 2000/07/11 | 1,300 | 1,302 | 1,300 | 1,301 | 6,000 |
| 2000/07/10 | 1,320 | 1,330 | 1,290 | 1,300 | 43,000 |
| 2000/07/07 | 1,271 | 1,315 | 1,271 | 1,300 | 50,000 |
| 2000/07/06 | 1,161 | 1,225 | 1,161 | 1,225 | 36,000 |
| 2000/07/05 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 |
| 2000/07/04 | 1,123 | 1,160 | 1,100 | 1,160 | 23,000 |
| 2000/07/03 | 1,139 | 1,139 | 1,118 | 1,130 | 9,000 |
| 2000/06/30 | 1,150 | 1,150 | 1,135 | 1,150 | 15,000 |
| 2000/06/29 | 1,140 | 1,150 | 1,120 | 1,150 | 13,000 |
| 2000/06/28 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 2000/06/27 | 1,149 | 1,150 | 1,130 | 1,150 | 8,000 |
| 2000/06/26 | 1,150 | 1,150 | 1,130 | 1,150 | 9,000 |
| 2000/06/23 | 1,092 | 1,130 | 1,092 | 1,130 | 13,000 |
| 2000/06/22 | 1,116 | 1,131 | 1,091 | 1,091 | 15,000 |
| 2000/06/21 | 1,114 | 1,114 | 1,100 | 1,114 | 12,000 |
| 2000/06/20 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 |
| 2000/06/19 | 1,044 | 1,060 | 1,044 | 1,050 | 26,000 |
| 2000/06/16 | 1,061 | 1,080 | 1,040 | 1,056 | 45,000 |
| 2000/06/15 | 1,013 | 1,050 | 1,013 | 1,050 | 24,000 |
| 2000/06/14 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2000/06/13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2000/06/12 | 1,030 | 1,030 | 991 | 1,001 | 11,000 |
| 2000/06/09 | 1,059 | 1,059 | 1,022 | 1,026 | 23,000 |
| 2000/06/08 | 1,031 | 1,069 | 1,031 | 1,069 | 9,000 |
| 2000/06/07 | 1,030 | 1,080 | 1,030 | 1,071 | 37,000 |
| 2000/06/06 | 980 | 1,020 | 970 | 1,020 | 35,000 |
| 2000/06/05 | 1,020 | 1,030 | 980 | 1,000 | 24,000 |
| 2000/06/02 | 962 | 990 | 956 | 990 | 33,000 |
| 2000/06/01 | 958 | 958 | 940 | 950 | 46,000 |
| 2000/05/31 | 870 | 949 | 870 | 928 | 66,000 |
| 2000/05/30 | 829 | 890 | 829 | 860 | 21,000 |
| 2000/05/29 | 800 | 809 | 800 | 809 | 3,000 |
| 2000/05/26 | 800 | 820 | 800 | 819 | 47,000 |
| 2000/05/25 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/05/24 | 761 | 761 | 761 | 761 | 1,000 |
| 2000/05/23 | 771 | 771 | 771 | 771 | 4,000 |
| 2000/05/22 | 781 | 793 | 770 | 770 | 12,000 |
| 2000/05/19 | 800 | 801 | 800 | 801 | 3,000 |
| 2000/05/18 | 800 | 800 | 800 | 800 | 4,000 |
| 2000/05/17 | 803 | 820 | 802 | 803 | 43,000 |
| 2000/05/16 | 820 | 820 | 805 | 811 | 16,000 |
| 2000/05/15 | 810 | 818 | 810 | 817 | 8,000 |
| 2000/05/12 | 815 | 815 | 800 | 805 | 18,000 |
| 2000/05/11 | 815 | 815 | 815 | 815 | 6,000 |
| 2000/05/10 | 814 | 815 | 810 | 810 | 10,000 |
| 2000/05/09 | 810 | 820 | 810 | 820 | 16,000 |
| 2000/05/08 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/05/02 | 740 | 740 | 740 | 740 | 5,000 |
| 2000/05/01 | 760 | 760 | 730 | 740 | 6,000 |
| 2000/04/28 | 760 | 760 | 760 | 760 | 2,000 |
| 2000/04/27 | 760 | 760 | 760 | 760 | 1,000 |
| 2000/04/26 | 775 | 780 | 770 | 770 | 14,000 |
| 2000/04/25 | 765 | 775 | 765 | 775 | 2,000 |
| 2000/04/24 | 761 | 765 | 761 | 765 | 2,000 |
| 2000/04/21 | 751 | 751 | 751 | 751 | 1,000 |
| 2000/04/20 | 750 | 750 | 750 | 750 | 2,000 |
| 2000/04/19 | 766 | 775 | 760 | 760 | 45,000 |
| 2000/04/18 | 790 | 790 | 780 | 780 | 2,000 |
| 2000/04/17 | 780 | 780 | 780 | 780 | 2,000 |
| 2000/04/14 | 795 | 795 | 780 | 780 | 17,000 |
| 2000/04/13 | 780 | 795 | 780 | 795 | 20,000 |
| 2000/04/12 | 785 | 789 | 775 | 789 | 18,000 |
| 2000/04/11 | 775 | 790 | 775 | 785 | 17,000 |
| 2000/04/10 | 800 | 800 | 800 | 800 | 6,000 |
| 2000/04/07 | 800 | 800 | 800 | 800 | 1,000 |
| 2000/04/06 | 790 | 790 | 785 | 785 | 3,000 |
| 2000/04/05 | 790 | 790 | 790 | 790 | 2,000 |
| 2000/04/04 | 790 | 790 | 790 | 790 | 2,000 |
| 2000/04/03 | 780 | 800 | 780 | 800 | 4,000 |
| 2000/03/31 | 781 | 781 | 781 | 781 | 1,000 |
| 2000/03/30 | 780 | 780 | 780 | 780 | 1,000 |
| 2000/03/29 | 822 | 822 | 822 | 822 | 1,000 |
| 2000/03/28 | 792 | 792 | 792 | 792 | 2,000 |
| 2000/03/27 | 808 | 808 | 808 | 808 | 1,000 |
| 2000/03/24 | 796 | 808 | 796 | 808 | 9,000 |
| 2000/03/23 | 780 | 786 | 771 | 776 | 13,000 |
| 2000/03/22 | 786 | 786 | 776 | 776 | 3,000 |
| 2000/03/21 | 785 | 787 | 780 | 787 | 6,000 |
| 2000/03/17 | 787 | 787 | 780 | 780 | 3,000 |
| 2000/03/16 | 785 | 787 | 770 | 787 | 7,000 |
| 2000/03/15 | 750 | 785 | 750 | 785 | 20,000 |
| 2000/03/14 | 750 | 750 | 729 | 750 | 12,000 |
| 2000/03/13 | 728 | 728 | 710 | 710 | 6,000 |
| 2000/03/10 | 760 | 760 | 760 | 760 | 48,000 |
| 2000/03/09 | 710 | 710 | 710 | 710 | 1,000 |
| 2000/03/08 | 735 | 735 | 720 | 720 | 3,000 |
| 2000/03/07 | 725 | 725 | 725 | 725 | 1,000 |
| 2000/03/06 | 765 | 765 | 765 | 765 | 4,000 |
| 2000/03/03 | 715 | 745 | 715 | 745 | 3,000 |
| 2000/03/02 | 750 | 750 | 740 | 740 | 3,000 |
| 2000/03/01 | 755 | 755 | 750 | 750 | 4,000 |
| 2000/02/29 | 755 | 755 | 755 | 755 | 3,000 |
| 2000/02/28 | 715 | 715 | 715 | 715 | 1,000 |
| 2000/02/25 | 710 | 715 | 705 | 705 | 4,000 |
| 2000/02/24 | 701 | 701 | 690 | 690 | 7,000 |
| 2000/02/23 | 690 | 700 | 690 | 700 | 10,000 |
| 2000/02/22 | 715 | 715 | 700 | 700 | 6,000 |
| 2000/02/21 | 730 | 735 | 716 | 716 | 3,000 |
| 2000/02/18 | 730 | 748 | 720 | 720 | 10,000 |
| 2000/02/17 | 730 | 750 | 729 | 750 | 7,000 |
| 2000/02/16 | 730 | 730 | 690 | 690 | 5,000 |
| 2000/02/15 | 750 | 750 | 750 | 750 | 5,000 |
| 2000/02/14 | 750 | 758 | 750 | 758 | 2,000 |
| 2000/02/10 | 750 | 760 | 750 | 750 | 9,000 |
| 2000/02/09 | 702 | 750 | 702 | 740 | 20,000 |
| 2000/02/08 | 713 | 713 | 700 | 700 | 5,000 |
| 2000/02/07 | 780 | 784 | 775 | 780 | 23,000 |
| 2000/02/04 | 775 | 780 | 775 | 779 | 12,000 |
| 2000/02/03 | 771 | 774 | 770 | 774 | 17,000 |
| 2000/02/02 | 780 | 790 | 770 | 770 | 31,000 |
| 2000/02/01 | 773 | 773 | 773 | 773 | 5,000 |
| 2000/01/31 | 780 | 780 | 770 | 770 | 26,000 |
| 2000/01/28 | 770 | 773 | 770 | 773 | 3,000 |
| 2000/01/27 | 780 | 780 | 772 | 772 | 2,000 |
| 2000/01/26 | 770 | 770 | 770 | 770 | 2,000 |
| 2000/01/25 | 775 | 805 | 772 | 780 | 25,000 |
| 2000/01/24 | 790 | 810 | 780 | 785 | 19,000 |
| 2000/01/21 | 770 | 770 | 770 | 770 | 3,000 |
| 2000/01/20 | 770 | 780 | 770 | 780 | 2,000 |
| 2000/01/19 | 770 | 770 | 770 | 770 | 3,000 |
| 2000/01/18 | 800 | 810 | 800 | 810 | 3,000 |
| 2000/01/17 | 810 | 810 | 800 | 810 | 9,000 |
| 2000/01/14 | 744 | 755 | 740 | 753 | 42,000 |
| 2000/01/13 | 740 | 740 | 740 | 740 | 2,000 |
| 2000/01/12 | 725 | 740 | 725 | 730 | 14,000 |
| 2000/01/11 | 750 | 750 | 725 | 725 | 58,000 |
| 2000/01/07 | 701 | 701 | 701 | 701 | 1,000 |
| 2000/01/06 | 680 | 700 | 680 | 700 | 4,000 |
| 2000/01/05 | 681 | 710 | 680 | 700 | 12,000 |
| 2000/01/04 | 670 | 670 | 670 | 670 | 1,000 |