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 |
|---|---|---|---|---|---|
| 2001/12/28 | 737 | 741 | 733 | 739 | 21,000 |
| 2001/12/27 | 718 | 725 | 717 | 720 | 23,000 |
| 2001/12/26 | 723 | 725 | 718 | 718 | 20,000 |
| 2001/12/25 | 721 | 723 | 720 | 720 | 37,000 |
| 2001/12/21 | 721 | 723 | 717 | 722 | 25,000 |
| 2001/12/20 | 734 | 734 | 722 | 725 | 30,000 |
| 2001/12/19 | 748 | 749 | 730 | 737 | 30,000 |
| 2001/12/18 | 790 | 790 | 735 | 735 | 29,000 |
| 2001/12/17 | 812 | 812 | 798 | 798 | 26,000 |
| 2001/12/14 | 810 | 815 | 810 | 811 | 90,000 |
| 2001/12/13 | 815 | 825 | 813 | 813 | 32,000 |
| 2001/12/12 | 818 | 818 | 808 | 810 | 7,000 |
| 2001/12/11 | 810 | 819 | 810 | 810 | 18,000 |
| 2001/12/10 | 818 | 821 | 812 | 814 | 20,000 |
| 2001/12/07 | 823 | 826 | 820 | 820 | 31,000 |
| 2001/12/06 | 833 | 833 | 823 | 823 | 25,000 |
| 2001/12/05 | 838 | 840 | 820 | 822 | 40,000 |
| 2001/12/04 | 849 | 849 | 836 | 840 | 12,000 |
| 2001/12/03 | 850 | 855 | 843 | 843 | 12,000 |
| 2001/11/30 | 839 | 840 | 827 | 830 | 29,000 |
| 2001/11/29 | 835 | 850 | 835 | 837 | 21,000 |
| 2001/11/28 | 866 | 872 | 840 | 840 | 19,000 |
| 2001/11/27 | 871 | 871 | 861 | 865 | 26,000 |
| 2001/11/26 | 875 | 880 | 870 | 870 | 64,000 |
| 2001/11/22 | 851 | 887 | 850 | 870 | 24,000 |
| 2001/11/21 | 835 | 846 | 830 | 833 | 54,000 |
| 2001/11/20 | 830 | 830 | 826 | 827 | 56,000 |
| 2001/11/19 | 852 | 857 | 820 | 827 | 78,000 |
| 2001/11/16 | 874 | 875 | 860 | 860 | 58,000 |
| 2001/11/15 | 894 | 894 | 870 | 877 | 28,000 |
| 2001/11/14 | 909 | 910 | 900 | 900 | 30,000 |
| 2001/11/13 | 916 | 916 | 903 | 903 | 13,000 |
| 2001/11/12 | 917 | 935 | 917 | 929 | 9,000 |
| 2001/11/09 | 916 | 922 | 912 | 916 | 37,000 |
| 2001/11/08 | 950 | 950 | 903 | 922 | 71,000 |
| 2001/11/07 | 970 | 975 | 970 | 972 | 7,000 |
| 2001/11/06 | 975 | 975 | 965 | 970 | 51,000 |
| 2001/11/05 | 980 | 986 | 969 | 970 | 18,000 |
| 2001/11/02 | 1,009 | 1,009 | 980 | 980 | 25,000 |
| 2001/11/01 | 1,012 | 1,012 | 999 | 999 | 16,000 |
| 2001/10/31 | 1,010 | 1,019 | 1,010 | 1,019 | 18,000 |
| 2001/10/30 | 1,029 | 1,029 | 1,011 | 1,020 | 21,000 |
| 2001/10/29 | 1,049 | 1,049 | 1,030 | 1,030 | 68,000 |
| 2001/10/26 | 1,039 | 1,047 | 1,030 | 1,030 | 100,000 |
| 2001/10/25 | 1,006 | 1,030 | 1,006 | 1,020 | 65,000 |
| 2001/10/24 | 993 | 1,005 | 993 | 998 | 34,000 |
| 2001/10/23 | 970 | 987 | 970 | 986 | 29,000 |
| 2001/10/22 | 964 | 969 | 963 | 967 | 38,000 |
| 2001/10/19 | 960 | 963 | 958 | 962 | 17,000 |
| 2001/10/18 | 962 | 969 | 960 | 960 | 30,000 |
| 2001/10/17 | 974 | 979 | 960 | 960 | 46,000 |
| 2001/10/16 | 982 | 982 | 974 | 975 | 21,000 |
| 2001/10/15 | 985 | 988 | 975 | 975 | 27,000 |
| 2001/10/12 | 984 | 984 | 974 | 978 | 32,000 |
| 2001/10/11 | 960 | 970 | 960 | 966 | 32,000 |
| 2001/10/10 | 953 | 955 | 944 | 950 | 155,000 |
| 2001/10/09 | 987 | 987 | 961 | 962 | 42,000 |
| 2001/10/05 | 1,011 | 1,011 | 997 | 997 | 25,000 |
| 2001/10/04 | 1,018 | 1,018 | 1,008 | 1,013 | 36,000 |
| 2001/10/03 | 1,011 | 1,016 | 1,005 | 1,012 | 27,000 |
| 2001/10/02 | 996 | 1,005 | 985 | 1,005 | 16,000 |
| 2001/10/01 | 1,002 | 1,002 | 985 | 988 | 23,000 |
| 2001/09/28 | 991 | 991 | 981 | 988 | 5,000 |
| 2001/09/27 | 997 | 997 | 970 | 981 | 26,000 |
| 2001/09/26 | 1,013 | 1,013 | 991 | 991 | 10,000 |
| 2001/09/25 | 1,045 | 1,045 | 1,005 | 1,008 | 14,000 |
| 2001/09/21 | 1,000 | 1,004 | 990 | 992 | 11,000 |
| 2001/09/20 | 1,020 | 1,025 | 1,015 | 1,025 | 4,000 |
| 2001/09/19 | 1,036 | 1,039 | 1,035 | 1,035 | 7,000 |
| 2001/09/18 | 1,043 | 1,043 | 999 | 1,004 | 13,000 |
| 2001/09/17 | 1,059 | 1,059 | 1,026 | 1,026 | 9,000 |
| 2001/09/14 | 1,038 | 1,059 | 1,038 | 1,059 | 119,000 |
| 2001/09/13 | 969 | 1,001 | 969 | 1,001 | 9,000 |
| 2001/09/12 | 1,050 | 1,050 | 970 | 972 | 5,000 |
| 2001/09/11 | 1,080 | 1,080 | 1,065 | 1,070 | 33,000 |
| 2001/09/10 | 1,080 | 1,080 | 1,061 | 1,070 | 12,000 |
| 2001/09/07 | 1,090 | 1,128 | 1,060 | 1,110 | 90,000 |
| 2001/09/06 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 |
| 2001/09/05 | 1,140 | 1,140 | 1,110 | 1,140 | 30,000 |
| 2001/09/04 | 1,066 | 1,140 | 1,061 | 1,140 | 88,000 |
| 2001/09/03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/08/31 | 1,100 | 1,111 | 1,095 | 1,100 | 8,000 |
| 2001/08/30 | 1,150 | 1,150 | 1,112 | 1,132 | 92,000 |
| 2001/08/29 | 1,174 | 1,174 | 1,150 | 1,150 | 6,000 |
| 2001/08/28 | 1,210 | 1,210 | 1,154 | 1,154 | 18,000 |
| 2001/08/27 | 1,221 | 1,239 | 1,221 | 1,222 | 13,000 |
| 2001/08/24 | 1,230 | 1,240 | 1,218 | 1,219 | 47,000 |
| 2001/08/23 | 1,228 | 1,228 | 1,228 | 1,228 | 2,000 |
| 2001/08/22 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 2001/08/21 | 1,255 | 1,255 | 1,254 | 1,254 | 5,000 |
| 2001/08/20 | 1,241 | 1,241 | 1,241 | 1,241 | 1,000 |
| 2001/08/17 | 1,239 | 1,239 | 1,239 | 1,239 | 1,000 |
| 2001/08/16 | 1,245 | 1,248 | 1,241 | 1,241 | 15,000 |
| 2001/08/15 | 1,278 | 1,278 | 1,250 | 1,250 | 4,000 |
| 2001/08/14 | 1,290 | 1,290 | 1,285 | 1,285 | 4,000 |
| 2001/08/13 | 1,280 | 1,288 | 1,280 | 1,288 | 3,000 |
| 2001/08/10 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 |
| 2001/08/09 | 1,265 | 1,282 | 1,265 | 1,282 | 28,000 |
| 2001/08/08 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 |
| 2001/08/07 | 1,260 | 1,275 | 1,254 | 1,265 | 30,000 |
| 2001/08/06 | 1,270 | 1,271 | 1,254 | 1,260 | 40,000 |
| 2001/08/03 | 1,270 | 1,284 | 1,260 | 1,270 | 30,000 |
| 2001/08/02 | 1,290 | 1,292 | 1,290 | 1,292 | 4,000 |
| 2001/08/01 | 1,276 | 1,292 | 1,270 | 1,292 | 5,000 |
| 2001/07/31 | 1,260 | 1,318 | 1,259 | 1,318 | 26,000 |
| 2001/07/30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2001/07/27 | 1,269 | 1,269 | 1,251 | 1,259 | 16,000 |
| 2001/07/26 | 1,295 | 1,335 | 1,270 | 1,270 | 13,000 |
| 2001/07/25 | 1,280 | 1,290 | 1,268 | 1,280 | 55,000 |
| 2001/07/24 | 1,258 | 1,260 | 1,240 | 1,260 | 3,000 |
| 2001/07/23 | 1,266 | 1,266 | 1,266 | 1,266 | 1,000 |
| 2001/07/19 | 1,299 | 1,299 | 1,283 | 1,286 | 5,000 |
| 2001/07/18 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 |
| 2001/07/17 | 1,274 | 1,299 | 1,274 | 1,299 | 5,000 |
| 2001/07/16 | 1,300 | 1,308 | 1,300 | 1,308 | 3,000 |
| 2001/07/13 | 1,289 | 1,289 | 1,281 | 1,281 | 2,000 |
| 2001/07/12 | 1,298 | 1,307 | 1,298 | 1,307 | 3,000 |
| 2001/07/11 | 1,284 | 1,300 | 1,281 | 1,281 | 4,000 |
| 2001/07/10 | 1,307 | 1,307 | 1,285 | 1,304 | 8,000 |
| 2001/07/09 | 1,275 | 1,280 | 1,275 | 1,280 | 8,000 |
| 2001/07/06 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 |
| 2001/07/05 | 1,264 | 1,290 | 1,264 | 1,284 | 13,000 |
| 2001/07/04 | 1,277 | 1,277 | 1,262 | 1,262 | 9,000 |
| 2001/07/03 | 1,300 | 1,300 | 1,282 | 1,282 | 10,000 |
| 2001/07/02 | 1,299 | 1,304 | 1,299 | 1,304 | 6,000 |
| 2001/06/29 | 1,319 | 1,321 | 1,319 | 1,319 | 7,000 |
| 2001/06/28 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 |
| 2001/06/27 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2001/06/26 | 1,338 | 1,340 | 1,338 | 1,340 | 3,000 |
| 2001/06/25 | 1,356 | 1,356 | 1,350 | 1,350 | 2,000 |
| 2001/06/22 | 1,347 | 1,356 | 1,341 | 1,356 | 5,000 |
| 2001/06/21 | 1,335 | 1,335 | 1,324 | 1,327 | 6,000 |
| 2001/06/20 | 1,351 | 1,351 | 1,335 | 1,341 | 11,000 |
| 2001/06/19 | 1,383 | 1,400 | 1,360 | 1,378 | 9,000 |
| 2001/06/18 | 1,449 | 1,449 | 1,400 | 1,400 | 5,000 |
| 2001/06/15 | 1,410 | 1,433 | 1,400 | 1,433 | 16,000 |
| 2001/06/14 | 1,451 | 1,451 | 1,415 | 1,415 | 5,000 |
| 2001/06/13 | 1,428 | 1,428 | 1,428 | 1,428 | 1,000 |
| 2001/06/12 | 1,480 | 1,480 | 1,425 | 1,439 | 19,000 |
| 2001/06/11 | 1,485 | 1,490 | 1,485 | 1,488 | 17,000 |
| 2001/06/08 | 1,494 | 1,494 | 1,480 | 1,485 | 66,000 |
| 2001/06/07 | 1,456 | 1,499 | 1,456 | 1,481 | 9,000 |
| 2001/06/06 | 1,450 | 1,492 | 1,450 | 1,473 | 24,000 |
| 2001/06/05 | 1,451 | 1,451 | 1,409 | 1,430 | 18,000 |
| 2001/06/04 | 1,480 | 1,488 | 1,458 | 1,458 | 12,000 |
| 2001/06/01 | 1,494 | 1,500 | 1,470 | 1,499 | 24,000 |
| 2001/05/31 | 1,486 | 1,598 | 1,480 | 1,480 | 133,000 |
| 2001/05/30 | 1,429 | 1,466 | 1,422 | 1,466 | 52,000 |
| 2001/05/29 | 1,310 | 1,451 | 1,310 | 1,450 | 128,000 |
| 2001/05/28 | 1,282 | 1,282 | 1,275 | 1,280 | 8,000 |
| 2001/05/25 | 1,269 | 1,275 | 1,259 | 1,272 | 7,000 |
| 2001/05/24 | 1,221 | 1,262 | 1,221 | 1,255 | 21,000 |
| 2001/05/23 | 1,248 | 1,248 | 1,227 | 1,230 | 6,000 |
| 2001/05/22 | 1,252 | 1,255 | 1,247 | 1,247 | 4,000 |
| 2001/05/21 | 1,273 | 1,273 | 1,260 | 1,260 | 9,000 |
| 2001/05/18 | 1,272 | 1,272 | 1,272 | 1,272 | 1,000 |
| 2001/05/17 | 1,280 | 1,280 | 1,256 | 1,264 | 10,000 |
| 2001/05/16 | 1,281 | 1,281 | 1,260 | 1,263 | 16,000 |
| 2001/05/15 | 1,225 | 1,249 | 1,218 | 1,245 | 32,000 |
| 2001/05/14 | 1,234 | 1,234 | 1,215 | 1,215 | 13,000 |
| 2001/05/11 | 1,227 | 1,234 | 1,223 | 1,234 | 9,000 |
| 2001/05/10 | 1,230 | 1,242 | 1,225 | 1,225 | 17,000 |
| 2001/05/09 | 1,231 | 1,252 | 1,227 | 1,227 | 24,000 |
| 2001/05/08 | 1,230 | 1,237 | 1,210 | 1,226 | 27,000 |
| 2001/05/07 | 1,200 | 1,220 | 1,190 | 1,213 | 34,000 |
| 2001/05/02 | 1,200 | 1,200 | 1,171 | 1,180 | 39,000 |
| 2001/05/01 | 1,190 | 1,190 | 1,174 | 1,180 | 38,000 |
| 2001/04/27 | 1,180 | 1,180 | 1,170 | 1,170 | 18,000 |
| 2001/04/26 | 1,190 | 1,190 | 1,175 | 1,176 | 14,000 |
| 2001/04/25 | 1,200 | 1,200 | 1,170 | 1,170 | 9,000 |
| 2001/04/24 | 1,178 | 1,178 | 1,150 | 1,152 | 23,000 |
| 2001/04/23 | 1,198 | 1,198 | 1,179 | 1,179 | 9,000 |
| 2001/04/20 | 1,190 | 1,190 | 1,175 | 1,179 | 16,000 |
| 2001/04/19 | 1,200 | 1,200 | 1,175 | 1,179 | 13,000 |
| 2001/04/18 | 1,180 | 1,180 | 1,178 | 1,178 | 4,000 |
| 2001/04/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/04/16 | 1,195 | 1,230 | 1,195 | 1,218 | 4,000 |
| 2001/04/13 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 |
| 2001/04/12 | 1,182 | 1,219 | 1,182 | 1,194 | 32,000 |
| 2001/04/11 | 1,200 | 1,200 | 1,179 | 1,179 | 6,000 |
| 2001/04/10 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 |
| 2001/04/09 | 1,233 | 1,250 | 1,230 | 1,230 | 8,000 |
| 2001/04/06 | 1,250 | 1,266 | 1,233 | 1,233 | 7,000 |
| 2001/04/05 | 1,250 | 1,252 | 1,238 | 1,238 | 15,000 |
| 2001/04/04 | 1,247 | 1,247 | 1,247 | 1,247 | 1,000 |
| 2001/04/03 | 1,228 | 1,259 | 1,228 | 1,259 | 4,000 |
| 2001/04/02 | 1,208 | 1,230 | 1,208 | 1,230 | 5,000 |
| 2001/03/30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2001/03/29 | 1,222 | 1,222 | 1,200 | 1,208 | 9,000 |
| 2001/03/28 | 1,230 | 1,230 | 1,202 | 1,202 | 3,000 |
| 2001/03/27 | 1,229 | 1,240 | 1,229 | 1,230 | 14,000 |
| 2001/03/26 | 1,242 | 1,259 | 1,211 | 1,259 | 18,000 |
| 2001/03/23 | 1,194 | 1,224 | 1,194 | 1,222 | 7,000 |
| 2001/03/22 | 1,182 | 1,195 | 1,178 | 1,195 | 14,000 |
| 2001/03/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/03/19 | 1,178 | 1,178 | 1,159 | 1,159 | 2,000 |
| 2001/03/16 | 1,142 | 1,177 | 1,142 | 1,158 | 8,000 |
| 2001/03/15 | 1,050 | 1,096 | 1,050 | 1,096 | 5,000 |
| 2001/03/14 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 2001/03/13 | 1,065 | 1,070 | 1,040 | 1,040 | 11,000 |
| 2001/03/12 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 |
| 2001/03/09 | 1,210 | 1,210 | 1,120 | 1,130 | 43,000 |
| 2001/03/08 | 1,215 | 1,215 | 1,215 | 1,215 | 2,000 |
| 2001/03/07 | 1,183 | 1,199 | 1,179 | 1,199 | 4,000 |
| 2001/03/06 | 1,100 | 1,186 | 1,039 | 1,174 | 34,000 |
| 2001/03/05 | 1,132 | 1,132 | 1,130 | 1,130 | 5,000 |
| 2001/03/02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2001/03/01 | 1,193 | 1,193 | 1,159 | 1,175 | 4,000 |
| 2001/02/28 | 1,189 | 1,189 | 1,189 | 1,189 | 3,000 |
| 2001/02/27 | 1,203 | 1,203 | 1,203 | 1,203 | 2,000 |
| 2001/02/26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2001/02/23 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2001/02/22 | 1,260 | 1,260 | 1,229 | 1,233 | 55,000 |
| 2001/02/21 | 1,285 | 1,285 | 1,260 | 1,260 | 6,000 |
| 2001/02/20 | 1,266 | 1,266 | 1,266 | 1,266 | 1,000 |
| 2001/02/19 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 |
| 2001/02/16 | 1,250 | 1,300 | 1,240 | 1,242 | 39,000 |
| 2001/02/15 | 1,251 | 1,251 | 1,231 | 1,231 | 3,000 |
| 2001/02/14 | 1,265 | 1,280 | 1,212 | 1,251 | 46,000 |
| 2001/02/13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2001/02/09 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 2001/02/08 | 1,255 | 1,255 | 1,230 | 1,235 | 34,000 |
| 2001/02/07 | 1,255 | 1,260 | 1,230 | 1,255 | 25,000 |
| 2001/02/06 | 1,287 | 1,289 | 1,287 | 1,289 | 2,000 |
| 2001/02/05 | 1,300 | 1,300 | 1,296 | 1,296 | 2,000 |
| 2001/02/02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/02/01 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
| 2001/01/31 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2001/01/30 | 1,290 | 1,300 | 1,287 | 1,300 | 32,000 |
| 2001/01/29 | 1,300 | 1,300 | 1,295 | 1,295 | 3,000 |
| 2001/01/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/01/25 | 1,275 | 1,310 | 1,275 | 1,310 | 3,000 |
| 2001/01/24 | 1,286 | 1,286 | 1,281 | 1,281 | 2,000 |
| 2001/01/23 | 1,285 | 1,300 | 1,285 | 1,290 | 45,000 |
| 2001/01/22 | 1,310 | 1,320 | 1,290 | 1,300 | 6,000 |
| 2001/01/19 | 1,280 | 1,320 | 1,280 | 1,305 | 19,000 |
| 2001/01/18 | 1,280 | 1,290 | 1,270 | 1,279 | 33,000 |
| 2001/01/17 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 2001/01/16 | 1,249 | 1,280 | 1,249 | 1,260 | 11,000 |
| 2001/01/15 | 1,289 | 1,289 | 1,279 | 1,285 | 14,000 |
| 2001/01/12 | 1,319 | 1,319 | 1,319 | 1,319 | 3,000 |
| 2001/01/11 | 1,364 | 1,364 | 1,363 | 1,363 | 2,000 |
| 2001/01/10 | 1,382 | 1,409 | 1,380 | 1,380 | 23,000 |
| 2001/01/09 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 |
| 2001/01/05 | 1,430 | 1,430 | 1,401 | 1,430 | 39,000 |
| 2001/01/04 | 1,437 | 1,437 | 1,437 | 1,437 | 1,000 |