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 |
|---|---|---|---|---|---|
| 2003/12/30 | 900 | 900 | 894 | 894 | 14,000 |
| 2003/12/29 | 886 | 890 | 876 | 890 | 13,000 |
| 2003/12/26 | 886 | 886 | 886 | 886 | 1,000 |
| 2003/12/25 | 878 | 887 | 872 | 887 | 14,000 |
| 2003/12/24 | 887 | 887 | 871 | 871 | 3,000 |
| 2003/12/22 | 890 | 890 | 886 | 886 | 2,000 |
| 2003/12/19 | 878 | 880 | 878 | 880 | 3,000 |
| 2003/12/18 | 860 | 867 | 860 | 867 | 2,000 |
| 2003/12/17 | 862 | 866 | 859 | 866 | 3,000 |
| 2003/12/16 | 874 | 884 | 874 | 874 | 16,000 |
| 2003/12/15 | 879 | 879 | 879 | 879 | 3,000 |
| 2003/12/12 | 875 | 875 | 871 | 875 | 68,000 |
| 2003/12/11 | 887 | 887 | 876 | 880 | 7,000 |
| 2003/12/10 | 876 | 877 | 876 | 877 | 3,000 |
| 2003/12/09 | 874 | 874 | 873 | 873 | 3,000 |
| 2003/12/08 | 883 | 883 | 873 | 874 | 20,000 |
| 2003/12/05 | 875 | 881 | 873 | 876 | 13,000 |
| 2003/12/04 | 881 | 881 | 880 | 880 | 5,000 |
| 2003/12/03 | 880 | 884 | 880 | 881 | 3,000 |
| 2003/12/02 | 888 | 888 | 876 | 876 | 3,000 |
| 2003/12/01 | 884 | 888 | 884 | 888 | 6,000 |
| 2003/11/28 | 879 | 898 | 878 | 886 | 36,000 |
| 2003/11/27 | 879 | 879 | 879 | 879 | 1,000 |
| 2003/11/26 | 897 | 899 | 879 | 879 | 4,000 |
| 2003/11/25 | 905 | 905 | 902 | 905 | 3,000 |
| 2003/11/21 | 901 | 901 | 891 | 893 | 22,000 |
| 2003/11/20 | 885 | 898 | 885 | 898 | 3,000 |
| 2003/11/19 | 886 | 893 | 870 | 886 | 12,000 |
| 2003/11/18 | 889 | 889 | 889 | 889 | 1,000 |
| 2003/11/17 | 898 | 899 | 890 | 899 | 5,000 |
| 2003/11/14 | 900 | 901 | 900 | 901 | 8,000 |
| 2003/11/13 | 899 | 900 | 899 | 900 | 4,000 |
| 2003/11/12 | 910 | 910 | 910 | 910 | 2,000 |
| 2003/11/11 | 916 | 916 | 894 | 910 | 19,000 |
| 2003/11/10 | 904 | 919 | 904 | 917 | 3,000 |
| 2003/11/07 | 904 | 910 | 899 | 910 | 4,000 |
| 2003/11/06 | 907 | 907 | 890 | 899 | 43,000 |
| 2003/11/05 | 905 | 912 | 905 | 911 | 28,000 |
| 2003/11/04 | 914 | 914 | 914 | 914 | 2,000 |
| 2003/10/31 | 907 | 907 | 905 | 905 | 4,000 |
| 2003/10/30 | 910 | 917 | 910 | 916 | 6,000 |
| 2003/10/29 | 900 | 900 | 890 | 895 | 22,000 |
| 2003/10/28 | 915 | 919 | 915 | 919 | 2,000 |
| 2003/10/27 | 928 | 928 | 925 | 925 | 7,000 |
| 2003/10/24 | 930 | 930 | 927 | 927 | 14,000 |
| 2003/10/23 | 930 | 930 | 921 | 929 | 20,000 |
| 2003/10/22 | 931 | 935 | 929 | 931 | 8,000 |
| 2003/10/21 | 925 | 930 | 920 | 930 | 17,000 |
| 2003/10/20 | 914 | 921 | 904 | 921 | 12,000 |
| 2003/10/17 | 887 | 914 | 887 | 913 | 8,000 |
| 2003/10/16 | 896 | 896 | 885 | 886 | 10,000 |
| 2003/10/15 | 900 | 901 | 897 | 901 | 7,000 |
| 2003/10/14 | 899 | 899 | 887 | 897 | 8,000 |
| 2003/10/10 | 885 | 898 | 885 | 898 | 11,000 |
| 2003/10/09 | 900 | 900 | 890 | 890 | 8,000 |
| 2003/10/08 | 898 | 898 | 898 | 898 | 1,000 |
| 2003/10/07 | 891 | 899 | 891 | 896 | 3,000 |
| 2003/10/06 | 919 | 919 | 900 | 900 | 12,000 |
| 2003/10/03 | 901 | 914 | 900 | 914 | 42,000 |
| 2003/10/02 | 901 | 905 | 890 | 890 | 8,000 |
| 2003/10/01 | 892 | 900 | 890 | 900 | 20,000 |
| 2003/09/30 | 870 | 898 | 870 | 892 | 11,000 |
| 2003/09/29 | 880 | 881 | 870 | 870 | 8,000 |
| 2003/09/26 | 896 | 896 | 884 | 884 | 4,000 |
| 2003/09/25 | 903 | 903 | 895 | 895 | 9,000 |
| 2003/09/24 | 909 | 909 | 898 | 902 | 15,000 |
| 2003/09/22 | 912 | 912 | 902 | 911 | 20,000 |
| 2003/09/19 | 910 | 910 | 902 | 902 | 8,000 |
| 2003/09/18 | 909 | 909 | 890 | 890 | 6,000 |
| 2003/09/17 | 900 | 901 | 895 | 899 | 16,000 |
| 2003/09/16 | 889 | 890 | 888 | 890 | 15,000 |
| 2003/09/12 | 883 | 889 | 881 | 882 | 76,000 |
| 2003/09/11 | 884 | 884 | 875 | 879 | 7,000 |
| 2003/09/10 | 886 | 889 | 871 | 871 | 13,000 |
| 2003/09/09 | 872 | 872 | 865 | 866 | 21,000 |
| 2003/09/08 | 868 | 868 | 863 | 865 | 13,000 |
| 2003/09/05 | 880 | 883 | 868 | 870 | 23,000 |
| 2003/09/04 | 867 | 878 | 863 | 871 | 20,000 |
| 2003/09/03 | 854 | 864 | 854 | 858 | 10,000 |
| 2003/09/02 | 880 | 880 | 852 | 852 | 16,000 |
| 2003/09/01 | 860 | 863 | 860 | 860 | 10,000 |
| 2003/08/29 | 863 | 863 | 858 | 860 | 12,000 |
| 2003/08/28 | 870 | 870 | 863 | 863 | 3,000 |
| 2003/08/27 | 865 | 865 | 863 | 864 | 12,000 |
| 2003/08/26 | 865 | 866 | 863 | 863 | 9,000 |
| 2003/08/25 | 868 | 868 | 865 | 865 | 19,000 |
| 2003/08/22 | 874 | 875 | 868 | 868 | 9,000 |
| 2003/08/21 | 891 | 891 | 874 | 874 | 9,000 |
| 2003/08/20 | 895 | 900 | 894 | 900 | 7,000 |
| 2003/08/19 | 901 | 901 | 893 | 893 | 8,000 |
| 2003/08/18 | 920 | 920 | 891 | 896 | 7,000 |
| 2003/08/15 | 914 | 914 | 914 | 914 | 2,000 |
| 2003/08/14 | 901 | 911 | 901 | 911 | 3,000 |
| 2003/08/13 | 902 | 916 | 896 | 912 | 9,000 |
| 2003/08/12 | 933 | 933 | 933 | 933 | 1,000 |
| 2003/08/11 | 891 | 900 | 891 | 900 | 2,000 |
| 2003/08/08 | 888 | 898 | 886 | 890 | 17,000 |
| 2003/08/07 | 890 | 890 | 887 | 887 | 2,000 |
| 2003/08/06 | 889 | 889 | 889 | 889 | 1,000 |
| 2003/08/05 | 895 | 895 | 881 | 881 | 4,000 |
| 2003/08/04 | 898 | 903 | 898 | 900 | 8,000 |
| 2003/08/01 | 910 | 915 | 903 | 903 | 9,000 |
| 2003/07/31 | 925 | 925 | 919 | 925 | 26,000 |
| 2003/07/30 | 920 | 921 | 916 | 916 | 8,000 |
| 2003/07/29 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/07/28 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/07/25 | 934 | 934 | 931 | 931 | 4,000 |
| 2003/07/24 | 944 | 944 | 944 | 944 | 1,000 |
| 2003/07/23 | 945 | 945 | 945 | 945 | 2,000 |
| 2003/07/22 | 944 | 955 | 944 | 955 | 10,000 |
| 2003/07/18 | 948 | 948 | 948 | 948 | 1,000 |
| 2003/07/17 | 959 | 959 | 959 | 959 | 1,000 |
| 2003/07/16 | 986 | 986 | 969 | 969 | 20,000 |
| 2003/07/15 | 955 | 985 | 954 | 985 | 27,000 |
| 2003/07/14 | 910 | 943 | 910 | 939 | 13,000 |
| 2003/07/11 | 906 | 906 | 905 | 905 | 5,000 |
| 2003/07/10 | 901 | 905 | 897 | 897 | 17,000 |
| 2003/07/09 | 890 | 896 | 890 | 896 | 3,000 |
| 2003/07/08 | 916 | 916 | 900 | 900 | 9,000 |
| 2003/07/07 | 912 | 912 | 912 | 912 | 4,000 |
| 2003/07/04 | 919 | 919 | 919 | 919 | 1,000 |
| 2003/07/03 | 950 | 950 | 925 | 925 | 4,000 |
| 2003/07/02 | 914 | 935 | 914 | 925 | 7,000 |
| 2003/07/01 | 930 | 930 | 924 | 924 | 6,000 |
| 2003/06/30 | 934 | 934 | 934 | 934 | 1,000 |
| 2003/06/27 | 930 | 930 | 921 | 921 | 2,000 |
| 2003/06/26 | 918 | 920 | 918 | 920 | 2,000 |
| 2003/06/25 | 918 | 918 | 918 | 918 | 3,000 |
| 2003/06/24 | 919 | 919 | 908 | 908 | 6,000 |
| 2003/06/23 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/06/20 | 943 | 943 | 940 | 943 | 7,000 |
| 2003/06/19 | 946 | 955 | 940 | 955 | 4,000 |
| 2003/06/18 | 941 | 941 | 925 | 926 | 11,000 |
| 2003/06/17 | 950 | 950 | 933 | 933 | 9,000 |
| 2003/06/16 | 950 | 950 | 944 | 944 | 3,000 |
| 2003/06/13 | 950 | 953 | 943 | 943 | 64,000 |
| 2003/06/12 | 939 | 940 | 939 | 940 | 4,000 |
| 2003/06/11 | 928 | 936 | 928 | 931 | 6,000 |
| 2003/06/10 | 914 | 920 | 914 | 920 | 2,000 |
| 2003/06/09 | 928 | 928 | 924 | 924 | 4,000 |
| 2003/06/06 | 919 | 929 | 919 | 929 | 6,000 |
| 2003/06/05 | 919 | 919 | 918 | 918 | 7,000 |
| 2003/06/04 | 919 | 919 | 919 | 919 | 1,000 |
| 2003/06/03 | 927 | 927 | 915 | 915 | 8,000 |
| 2003/06/02 | 900 | 912 | 900 | 912 | 6,000 |
| 2003/05/30 | 906 | 906 | 906 | 906 | 1,000 |
| 2003/05/29 | 900 | 910 | 888 | 888 | 10,000 |
| 2003/05/28 | 885 | 905 | 885 | 901 | 5,000 |
| 2003/05/27 | 897 | 905 | 897 | 902 | 15,000 |
| 2003/05/26 | 897 | 908 | 897 | 907 | 7,000 |
| 2003/05/23 | 875 | 900 | 875 | 890 | 20,000 |
| 2003/05/22 | 871 | 871 | 870 | 870 | 8,000 |
| 2003/05/21 | 872 | 874 | 871 | 871 | 5,000 |
| 2003/05/20 | 860 | 874 | 860 | 872 | 6,000 |
| 2003/05/19 | 860 | 860 | 860 | 860 | 2,000 |
| 2003/05/16 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/05/15 | 847 | 847 | 838 | 838 | 9,000 |
| 2003/05/14 | 864 | 864 | 855 | 855 | 4,000 |
| 2003/05/13 | 850 | 850 | 845 | 845 | 6,000 |
| 2003/05/12 | 864 | 864 | 850 | 850 | 7,000 |
| 2003/05/09 | 848 | 859 | 847 | 859 | 11,000 |
| 2003/05/08 | 861 | 861 | 842 | 842 | 8,000 |
| 2003/05/07 | 865 | 865 | 861 | 861 | 5,000 |
| 2003/05/06 | 862 | 862 | 862 | 862 | 1,000 |
| 2003/05/02 | 861 | 862 | 861 | 861 | 4,000 |
| 2003/05/01 | 860 | 862 | 860 | 861 | 7,000 |
| 2003/04/30 | 859 | 874 | 859 | 874 | 2,000 |
| 2003/04/28 | 843 | 850 | 843 | 850 | 6,000 |
| 2003/04/25 | 848 | 848 | 847 | 847 | 4,000 |
| 2003/04/24 | 836 | 848 | 836 | 848 | 7,000 |
| 2003/04/23 | 835 | 836 | 835 | 836 | 8,000 |
| 2003/04/22 | 832 | 833 | 832 | 833 | 7,000 |
| 2003/04/21 | 810 | 810 | 810 | 810 | 1,000 |
| 2003/04/18 | 828 | 833 | 828 | 830 | 4,000 |
| 2003/04/17 | 812 | 828 | 812 | 828 | 5,000 |
| 2003/04/16 | 815 | 818 | 815 | 818 | 7,000 |
| 2003/04/15 | 818 | 818 | 809 | 809 | 2,000 |
| 2003/04/14 | 820 | 825 | 820 | 825 | 3,000 |
| 2003/04/11 | 805 | 820 | 800 | 820 | 7,000 |
| 2003/04/10 | 826 | 826 | 799 | 799 | 2,000 |
| 2003/04/09 | 827 | 827 | 827 | 827 | 1,000 |
| 2003/04/08 | 820 | 830 | 820 | 830 | 4,000 |
| 2003/04/07 | 830 | 830 | 828 | 828 | 5,000 |
| 2003/04/04 | 830 | 834 | 830 | 834 | 5,000 |
| 2003/04/03 | 840 | 840 | 831 | 831 | 2,000 |
| 2003/04/02 | 821 | 821 | 821 | 821 | 1,000 |
| 2003/04/01 | 832 | 832 | 832 | 832 | 3,000 |
| 2003/03/31 | 831 | 832 | 831 | 832 | 5,000 |
| 2003/03/28 | 847 | 847 | 834 | 841 | 4,000 |
| 2003/03/27 | 849 | 849 | 840 | 840 | 8,000 |
| 2003/03/26 | 838 | 854 | 838 | 854 | 2,000 |
| 2003/03/25 | 839 | 845 | 839 | 845 | 11,000 |
| 2003/03/24 | 834 | 844 | 834 | 840 | 15,000 |
| 2003/03/20 | 825 | 833 | 825 | 833 | 3,000 |
| 2003/03/19 | 825 | 830 | 825 | 830 | 19,000 |
| 2003/03/18 | 833 | 835 | 833 | 835 | 3,000 |
| 2003/03/17 | 804 | 804 | 797 | 803 | 6,000 |
| 2003/03/14 | 767 | 789 | 767 | 782 | 93,000 |
| 2003/03/13 | 785 | 785 | 777 | 777 | 7,000 |
| 2003/03/12 | 790 | 794 | 785 | 786 | 11,000 |
| 2003/03/11 | 799 | 799 | 792 | 792 | 7,000 |
| 2003/03/10 | 800 | 800 | 793 | 799 | 13,000 |
| 2003/03/07 | 835 | 835 | 827 | 827 | 2,000 |
| 2003/03/06 | 845 | 849 | 836 | 836 | 14,000 |
| 2003/03/05 | 844 | 844 | 840 | 841 | 7,000 |
| 2003/03/04 | 853 | 853 | 834 | 844 | 6,000 |
| 2003/03/03 | 820 | 834 | 820 | 834 | 7,000 |
| 2003/02/28 | 821 | 822 | 818 | 818 | 4,000 |
| 2003/02/27 | 841 | 842 | 830 | 830 | 11,000 |
| 2003/02/26 | 841 | 841 | 840 | 840 | 4,000 |
| 2003/02/25 | 855 | 855 | 848 | 848 | 4,000 |
| 2003/02/24 | 856 | 857 | 850 | 857 | 6,000 |
| 2003/02/21 | 847 | 850 | 846 | 850 | 9,000 |
| 2003/02/20 | 851 | 856 | 847 | 847 | 12,000 |
| 2003/02/19 | 865 | 865 | 860 | 860 | 5,000 |
| 2003/02/18 | 865 | 866 | 855 | 855 | 13,000 |
| 2003/02/17 | 883 | 883 | 855 | 861 | 29,000 |
| 2003/02/14 | 878 | 885 | 874 | 874 | 25,000 |
| 2003/02/13 | 877 | 878 | 871 | 878 | 9,000 |
| 2003/02/12 | 853 | 878 | 853 | 878 | 6,000 |
| 2003/02/10 | 858 | 858 | 855 | 858 | 5,000 |
| 2003/02/07 | 843 | 853 | 841 | 853 | 14,000 |
| 2003/02/06 | 843 | 843 | 843 | 843 | 1,000 |
| 2003/02/05 | 848 | 850 | 835 | 835 | 22,000 |
| 2003/02/04 | 833 | 840 | 833 | 840 | 6,000 |
| 2003/02/03 | 836 | 836 | 826 | 829 | 3,000 |
| 2003/01/31 | 820 | 820 | 811 | 813 | 3,000 |
| 2003/01/30 | 830 | 830 | 821 | 821 | 15,000 |
| 2003/01/29 | 835 | 838 | 834 | 834 | 10,000 |
| 2003/01/28 | 825 | 826 | 825 | 826 | 2,000 |
| 2003/01/27 | 824 | 834 | 824 | 829 | 6,000 |
| 2003/01/24 | 820 | 831 | 820 | 823 | 13,000 |
| 2003/01/23 | 825 | 827 | 817 | 817 | 10,000 |
| 2003/01/22 | 816 | 825 | 816 | 825 | 16,000 |
| 2003/01/21 | 825 | 825 | 813 | 813 | 6,000 |
| 2003/01/20 | 821 | 833 | 819 | 833 | 7,000 |
| 2003/01/17 | 808 | 820 | 807 | 808 | 15,000 |
| 2003/01/16 | 815 | 815 | 809 | 810 | 16,000 |
| 2003/01/15 | 814 | 820 | 811 | 820 | 21,000 |
| 2003/01/14 | 810 | 819 | 810 | 819 | 12,000 |
| 2003/01/10 | 816 | 825 | 808 | 808 | 13,000 |
| 2003/01/09 | 810 | 812 | 810 | 812 | 2,000 |
| 2003/01/08 | 816 | 816 | 810 | 810 | 3,000 |
| 2003/01/07 | 843 | 843 | 832 | 834 | 9,000 |
| 2003/01/06 | 850 | 850 | 849 | 849 | 4,000 |