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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,200 | 1,200 | 1,175 | 1,183 | 42,000 |
| 2005/12/29 | 1,191 | 1,206 | 1,182 | 1,188 | 147,000 |
| 2005/12/28 | 1,141 | 1,185 | 1,141 | 1,176 | 192,000 |
| 2005/12/27 | 1,116 | 1,157 | 1,113 | 1,144 | 213,000 |
| 2005/12/26 | 1,076 | 1,110 | 1,076 | 1,107 | 96,000 |
| 2005/12/22 | 1,080 | 1,080 | 1,070 | 1,076 | 71,000 |
| 2005/12/21 | 1,071 | 1,080 | 1,070 | 1,080 | 68,000 |
| 2005/12/20 | 1,078 | 1,088 | 1,070 | 1,076 | 69,000 |
| 2005/12/19 | 1,081 | 1,085 | 1,078 | 1,082 | 50,000 |
| 2005/12/16 | 1,071 | 1,087 | 1,070 | 1,081 | 75,000 |
| 2005/12/15 | 1,109 | 1,109 | 1,069 | 1,071 | 158,000 |
| 2005/12/14 | 1,111 | 1,114 | 1,101 | 1,110 | 105,000 |
| 2005/12/13 | 1,115 | 1,120 | 1,100 | 1,101 | 81,000 |
| 2005/12/12 | 1,094 | 1,115 | 1,094 | 1,097 | 91,000 |
| 2005/12/09 | 1,091 | 1,093 | 1,082 | 1,090 | 213,000 |
| 2005/12/08 | 1,110 | 1,110 | 1,090 | 1,092 | 70,000 |
| 2005/12/07 | 1,115 | 1,120 | 1,108 | 1,110 | 78,000 |
| 2005/12/06 | 1,125 | 1,135 | 1,111 | 1,113 | 91,000 |
| 2005/12/05 | 1,133 | 1,137 | 1,114 | 1,124 | 115,000 |
| 2005/12/02 | 1,142 | 1,142 | 1,131 | 1,135 | 80,000 |
| 2005/12/01 | 1,140 | 1,140 | 1,123 | 1,139 | 78,000 |
| 2005/11/30 | 1,161 | 1,168 | 1,135 | 1,144 | 88,000 |
| 2005/11/29 | 1,143 | 1,159 | 1,138 | 1,159 | 56,000 |
| 2005/11/28 | 1,140 | 1,153 | 1,134 | 1,143 | 103,000 |
| 2005/11/25 | 1,140 | 1,140 | 1,120 | 1,134 | 67,000 |
| 2005/11/24 | 1,122 | 1,145 | 1,121 | 1,133 | 159,000 |
| 2005/11/22 | 1,110 | 1,111 | 1,086 | 1,111 | 109,000 |
| 2005/11/21 | 1,127 | 1,134 | 1,103 | 1,103 | 148,000 |
| 2005/11/18 | 1,099 | 1,136 | 1,094 | 1,107 | 238,000 |
| 2005/11/17 | 1,108 | 1,108 | 1,080 | 1,080 | 191,000 |
| 2005/11/16 | 1,100 | 1,109 | 1,096 | 1,108 | 58,000 |
| 2005/11/15 | 1,104 | 1,106 | 1,095 | 1,095 | 51,000 |
| 2005/11/14 | 1,112 | 1,112 | 1,094 | 1,103 | 30,000 |
| 2005/11/11 | 1,126 | 1,126 | 1,097 | 1,103 | 60,000 |
| 2005/11/10 | 1,140 | 1,147 | 1,093 | 1,106 | 74,000 |
| 2005/11/09 | 1,158 | 1,158 | 1,134 | 1,134 | 52,000 |
| 2005/11/08 | 1,200 | 1,203 | 1,134 | 1,160 | 69,000 |
| 2005/11/07 | 1,229 | 1,235 | 1,179 | 1,195 | 136,000 |
| 2005/11/04 | 1,096 | 1,105 | 1,090 | 1,093 | 29,000 |
| 2005/11/02 | 1,100 | 1,108 | 1,092 | 1,092 | 20,000 |
| 2005/11/01 | 1,093 | 1,100 | 1,093 | 1,097 | 14,000 |
| 2005/10/31 | 1,071 | 1,085 | 1,071 | 1,078 | 32,000 |
| 2005/10/28 | 1,050 | 1,070 | 1,041 | 1,060 | 39,000 |
| 2005/10/27 | 1,039 | 1,054 | 1,034 | 1,051 | 37,000 |
| 2005/10/26 | 1,040 | 1,040 | 1,006 | 1,035 | 21,000 |
| 2005/10/25 | 1,052 | 1,052 | 1,030 | 1,030 | 35,000 |
| 2005/10/24 | 1,073 | 1,076 | 1,038 | 1,051 | 25,000 |
| 2005/10/21 | 1,049 | 1,064 | 1,034 | 1,064 | 49,000 |
| 2005/10/20 | 1,072 | 1,078 | 1,057 | 1,058 | 26,000 |
| 2005/10/19 | 1,059 | 1,075 | 1,059 | 1,070 | 28,000 |
| 2005/10/18 | 1,064 | 1,070 | 1,056 | 1,059 | 23,000 |
| 2005/10/17 | 1,055 | 1,065 | 1,055 | 1,062 | 26,000 |
| 2005/10/14 | 1,055 | 1,055 | 1,030 | 1,031 | 23,000 |
| 2005/10/13 | 1,029 | 1,055 | 1,026 | 1,055 | 17,000 |
| 2005/10/12 | 1,046 | 1,047 | 1,025 | 1,027 | 32,000 |
| 2005/10/11 | 1,049 | 1,050 | 1,040 | 1,043 | 44,000 |
| 2005/10/07 | 996 | 1,040 | 996 | 1,040 | 41,000 |
| 2005/10/06 | 985 | 999 | 984 | 993 | 68,000 |
| 2005/10/05 | 992 | 992 | 984 | 984 | 32,000 |
| 2005/10/04 | 998 | 998 | 991 | 991 | 16,000 |
| 2005/10/03 | 1,009 | 1,009 | 986 | 987 | 73,000 |
| 2005/09/30 | 1,015 | 1,015 | 1,000 | 1,006 | 66,000 |
| 2005/09/29 | 1,083 | 1,094 | 1,009 | 1,020 | 121,000 |
| 2005/09/28 | 1,007 | 1,185 | 1,007 | 1,063 | 92,000 |
| 2005/09/27 | 1,019 | 1,022 | 990 | 1,007 | 49,000 |
| 2005/09/27 | 1 -> 2.00 分割 | ||||
| 2005/09/26 | 1,940 | 1,960 | 1,935 | 1,960 | 19,000 |
| 2005/09/22 | 1,946 | 1,950 | 1,929 | 1,940 | 22,000 |
| 2005/09/21 | 1,934 | 1,950 | 1,929 | 1,942 | 28,000 |
| 2005/09/20 | 1,900 | 1,905 | 1,890 | 1,904 | 19,000 |
| 2005/09/16 | 1,870 | 1,889 | 1,870 | 1,889 | 8,000 |
| 2005/09/15 | 1,860 | 1,870 | 1,850 | 1,870 | 20,000 |
| 2005/09/14 | 1,869 | 1,869 | 1,861 | 1,861 | 9,000 |
| 2005/09/13 | 1,870 | 1,874 | 1,869 | 1,869 | 11,000 |
| 2005/09/12 | 1,873 | 1,877 | 1,868 | 1,872 | 19,000 |
| 2005/09/09 | 1,913 | 1,913 | 1,867 | 1,879 | 121,000 |
| 2005/09/08 | 1,929 | 1,929 | 1,884 | 1,884 | 30,000 |
| 2005/09/07 | 1,911 | 1,936 | 1,905 | 1,909 | 24,000 |
| 2005/09/06 | 1,973 | 1,973 | 1,874 | 1,892 | 66,000 |
| 2005/09/05 | 1,868 | 1,868 | 1,846 | 1,853 | 4,000 |
| 2005/09/02 | 1,878 | 1,880 | 1,875 | 1,878 | 11,000 |
| 2005/09/01 | 1,836 | 1,870 | 1,836 | 1,870 | 25,000 |
| 2005/08/31 | 1,821 | 1,838 | 1,820 | 1,831 | 54,000 |
| 2005/08/30 | 1,828 | 1,828 | 1,817 | 1,817 | 4,000 |
| 2005/08/29 | 1,815 | 1,827 | 1,814 | 1,825 | 39,000 |
| 2005/08/26 | 1,821 | 1,834 | 1,814 | 1,814 | 16,000 |
| 2005/08/25 | 1,820 | 1,826 | 1,816 | 1,826 | 86,000 |
| 2005/08/24 | 1,800 | 1,822 | 1,784 | 1,817 | 36,000 |
| 2005/08/23 | 1,755 | 1,800 | 1,755 | 1,800 | 17,000 |
| 2005/08/22 | 1,710 | 1,754 | 1,710 | 1,751 | 26,000 |
| 2005/08/19 | 1,710 | 1,712 | 1,700 | 1,711 | 15,000 |
| 2005/08/18 | 1,711 | 1,736 | 1,711 | 1,736 | 22,000 |
| 2005/08/17 | 1,751 | 1,757 | 1,730 | 1,733 | 13,000 |
| 2005/08/16 | 1,799 | 1,799 | 1,720 | 1,752 | 35,000 |
| 2005/08/15 | 1,810 | 1,815 | 1,795 | 1,812 | 22,000 |
| 2005/08/12 | 1,829 | 1,830 | 1,809 | 1,814 | 22,000 |
| 2005/08/11 | 1,761 | 1,820 | 1,713 | 1,805 | 79,000 |
| 2005/08/10 | 1,633 | 1,771 | 1,633 | 1,762 | 79,000 |
| 2005/08/09 | 1,580 | 1,640 | 1,580 | 1,635 | 30,000 |
| 2005/08/08 | 1,566 | 1,600 | 1,559 | 1,600 | 30,000 |
| 2005/08/05 | 1,550 | 1,605 | 1,530 | 1,600 | 101,000 |
| 2005/08/04 | 1,630 | 1,630 | 1,630 | 1,630 | 38,000 |
| 2005/08/03 | 1,407 | 1,430 | 1,407 | 1,430 | 24,000 |
| 2005/08/02 | 1,439 | 1,449 | 1,419 | 1,423 | 21,000 |
| 2005/08/01 | 1,450 | 1,455 | 1,447 | 1,454 | 18,000 |
| 2005/07/29 | 1,454 | 1,458 | 1,454 | 1,456 | 17,000 |
| 2005/07/28 | 1,472 | 1,472 | 1,460 | 1,460 | 4,000 |
| 2005/07/27 | 1,458 | 1,470 | 1,458 | 1,470 | 16,000 |
| 2005/07/26 | 1,485 | 1,489 | 1,478 | 1,478 | 12,000 |
| 2005/07/25 | 1,484 | 1,488 | 1,484 | 1,488 | 8,000 |
| 2005/07/22 | 1,481 | 1,489 | 1,470 | 1,480 | 11,000 |
| 2005/07/21 | 1,491 | 1,491 | 1,481 | 1,481 | 4,000 |
| 2005/07/20 | 1,493 | 1,493 | 1,493 | 1,493 | 6,000 |
| 2005/07/19 | 1,505 | 1,510 | 1,495 | 1,500 | 13,000 |
| 2005/07/15 | 1,498 | 1,501 | 1,498 | 1,501 | 7,000 |
| 2005/07/14 | 1,506 | 1,508 | 1,500 | 1,500 | 7,000 |
| 2005/07/13 | 1,507 | 1,508 | 1,506 | 1,508 | 5,000 |
| 2005/07/12 | 1,511 | 1,512 | 1,507 | 1,507 | 7,000 |
| 2005/07/11 | 1,509 | 1,520 | 1,509 | 1,510 | 10,000 |
| 2005/07/08 | 1,488 | 1,508 | 1,488 | 1,508 | 22,000 |
| 2005/07/07 | 1,500 | 1,501 | 1,494 | 1,495 | 11,000 |
| 2005/07/06 | 1,484 | 1,500 | 1,484 | 1,500 | 21,000 |
| 2005/07/05 | 1,490 | 1,490 | 1,462 | 1,482 | 28,000 |
| 2005/07/04 | 1,485 | 1,485 | 1,476 | 1,481 | 14,000 |
| 2005/07/01 | 1,441 | 1,480 | 1,441 | 1,480 | 39,000 |
| 2005/06/30 | 1,428 | 1,444 | 1,428 | 1,440 | 25,000 |
| 2005/06/29 | 1,428 | 1,429 | 1,420 | 1,426 | 9,000 |
| 2005/06/28 | 1,428 | 1,430 | 1,425 | 1,428 | 8,000 |
| 2005/06/27 | 1,426 | 1,432 | 1,424 | 1,431 | 10,000 |
| 2005/06/24 | 1,439 | 1,440 | 1,435 | 1,439 | 17,000 |
| 2005/06/23 | 1,431 | 1,440 | 1,431 | 1,439 | 18,000 |
| 2005/06/22 | 1,435 | 1,440 | 1,434 | 1,440 | 13,000 |
| 2005/06/21 | 1,429 | 1,441 | 1,424 | 1,441 | 21,000 |
| 2005/06/20 | 1,415 | 1,430 | 1,415 | 1,430 | 15,000 |
| 2005/06/17 | 1,401 | 1,415 | 1,401 | 1,415 | 88,000 |
| 2005/06/16 | 1,380 | 1,391 | 1,379 | 1,387 | 20,000 |
| 2005/06/15 | 1,365 | 1,375 | 1,365 | 1,375 | 29,000 |
| 2005/06/14 | 1,370 | 1,370 | 1,364 | 1,364 | 7,000 |
| 2005/06/13 | 1,365 | 1,369 | 1,365 | 1,365 | 4,000 |
| 2005/06/10 | 1,371 | 1,372 | 1,361 | 1,364 | 42,000 |
| 2005/06/09 | 1,370 | 1,375 | 1,363 | 1,366 | 17,000 |
| 2005/06/08 | 1,361 | 1,369 | 1,361 | 1,365 | 8,000 |
| 2005/06/07 | 1,359 | 1,364 | 1,353 | 1,355 | 18,000 |
| 2005/06/06 | 1,343 | 1,366 | 1,343 | 1,366 | 25,000 |
| 2005/06/03 | 1,358 | 1,360 | 1,358 | 1,360 | 7,000 |
| 2005/06/02 | 1,350 | 1,358 | 1,350 | 1,354 | 21,000 |
| 2005/06/01 | 1,341 | 1,348 | 1,318 | 1,346 | 13,000 |
| 2005/05/31 | 1,324 | 1,340 | 1,324 | 1,335 | 21,000 |
| 2005/05/30 | 1,303 | 1,325 | 1,300 | 1,323 | 18,000 |
| 2005/05/27 | 1,305 | 1,306 | 1,286 | 1,303 | 7,000 |
| 2005/05/26 | 1,290 | 1,300 | 1,290 | 1,299 | 8,000 |
| 2005/05/25 | 1,304 | 1,305 | 1,300 | 1,300 | 11,000 |
| 2005/05/24 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 |
| 2005/05/23 | 1,320 | 1,320 | 1,312 | 1,314 | 7,000 |
| 2005/05/20 | 1,323 | 1,323 | 1,321 | 1,322 | 3,000 |
| 2005/05/19 | 1,303 | 1,323 | 1,303 | 1,323 | 19,000 |
| 2005/05/18 | 1,293 | 1,293 | 1,285 | 1,285 | 9,000 |
| 2005/05/17 | 1,305 | 1,316 | 1,281 | 1,281 | 8,000 |
| 2005/05/16 | 1,320 | 1,320 | 1,312 | 1,312 | 9,000 |
| 2005/05/13 | 1,305 | 1,311 | 1,305 | 1,311 | 8,000 |
| 2005/05/12 | 1,312 | 1,312 | 1,308 | 1,308 | 7,000 |
| 2005/05/11 | 1,302 | 1,302 | 1,296 | 1,302 | 6,000 |
| 2005/05/10 | 1,300 | 1,316 | 1,298 | 1,316 | 12,000 |
| 2005/05/09 | 1,308 | 1,308 | 1,305 | 1,307 | 4,000 |
| 2005/05/06 | 1,320 | 1,320 | 1,315 | 1,315 | 12,000 |
| 2005/05/02 | 1,310 | 1,317 | 1,310 | 1,310 | 9,000 |
| 2005/04/28 | 1,313 | 1,324 | 1,309 | 1,309 | 23,000 |
| 2005/04/27 | 1,302 | 1,310 | 1,301 | 1,309 | 23,000 |
| 2005/04/26 | 1,299 | 1,302 | 1,299 | 1,302 | 5,000 |
| 2005/04/25 | 1,287 | 1,300 | 1,286 | 1,300 | 17,000 |
| 2005/04/22 | 1,294 | 1,295 | 1,284 | 1,284 | 19,000 |
| 2005/04/21 | 1,289 | 1,290 | 1,264 | 1,287 | 39,000 |
| 2005/04/20 | 1,254 | 1,275 | 1,245 | 1,269 | 28,000 |
| 2005/04/19 | 1,240 | 1,254 | 1,237 | 1,254 | 37,000 |
| 2005/04/18 | 1,279 | 1,279 | 1,231 | 1,257 | 36,000 |
| 2005/04/15 | 1,301 | 1,309 | 1,295 | 1,295 | 29,000 |
| 2005/04/14 | 1,305 | 1,313 | 1,299 | 1,313 | 18,000 |
| 2005/04/13 | 1,314 | 1,318 | 1,310 | 1,318 | 20,000 |
| 2005/04/12 | 1,314 | 1,323 | 1,314 | 1,314 | 26,000 |
| 2005/04/11 | 1,321 | 1,324 | 1,308 | 1,308 | 40,000 |
| 2005/04/08 | 1,328 | 1,329 | 1,313 | 1,318 | 27,000 |
| 2005/04/07 | 1,338 | 1,338 | 1,319 | 1,329 | 23,000 |
| 2005/04/06 | 1,330 | 1,346 | 1,330 | 1,337 | 57,000 |
| 2005/04/05 | 1,319 | 1,335 | 1,317 | 1,331 | 45,000 |
| 2005/04/04 | 1,321 | 1,321 | 1,314 | 1,316 | 11,000 |
| 2005/04/01 | 1,306 | 1,326 | 1,300 | 1,313 | 44,000 |
| 2005/03/31 | 1,286 | 1,297 | 1,283 | 1,297 | 19,000 |
| 2005/03/30 | 1,280 | 1,287 | 1,280 | 1,282 | 39,000 |
| 2005/03/29 | 1,310 | 1,311 | 1,280 | 1,285 | 26,000 |
| 2005/03/28 | 1,320 | 1,320 | 1,308 | 1,310 | 28,000 |
| 2005/03/25 | 1,333 | 1,341 | 1,310 | 1,321 | 106,000 |
| 2005/03/24 | 1,319 | 1,326 | 1,314 | 1,315 | 64,000 |
| 2005/03/23 | 1,285 | 1,305 | 1,285 | 1,303 | 35,000 |
| 2005/03/22 | 1,276 | 1,288 | 1,275 | 1,282 | 50,000 |
| 2005/03/18 | 1,271 | 1,279 | 1,266 | 1,276 | 28,000 |
| 2005/03/17 | 1,278 | 1,286 | 1,265 | 1,267 | 24,000 |
| 2005/03/16 | 1,277 | 1,286 | 1,277 | 1,280 | 16,000 |
| 2005/03/15 | 1,285 | 1,285 | 1,276 | 1,277 | 11,000 |
| 2005/03/14 | 1,299 | 1,299 | 1,289 | 1,289 | 29,000 |
| 2005/03/11 | 1,315 | 1,315 | 1,295 | 1,296 | 85,000 |
| 2005/03/10 | 1,310 | 1,312 | 1,306 | 1,309 | 22,000 |
| 2005/03/09 | 1,310 | 1,318 | 1,310 | 1,312 | 20,000 |
| 2005/03/08 | 1,314 | 1,318 | 1,301 | 1,310 | 15,000 |
| 2005/03/07 | 1,309 | 1,316 | 1,309 | 1,310 | 18,000 |
| 2005/03/04 | 1,295 | 1,300 | 1,295 | 1,300 | 26,000 |
| 2005/03/03 | 1,279 | 1,294 | 1,277 | 1,294 | 24,000 |
| 2005/03/02 | 1,288 | 1,290 | 1,270 | 1,271 | 38,000 |
| 2005/03/01 | 1,297 | 1,299 | 1,281 | 1,286 | 25,000 |
| 2005/02/28 | 1,289 | 1,293 | 1,288 | 1,293 | 17,000 |
| 2005/02/25 | 1,289 | 1,292 | 1,285 | 1,288 | 30,000 |
| 2005/02/24 | 1,298 | 1,299 | 1,283 | 1,284 | 52,000 |
| 2005/02/23 | 1,281 | 1,288 | 1,276 | 1,282 | 70,000 |
| 2005/02/22 | 1,273 | 1,279 | 1,268 | 1,276 | 42,000 |
| 2005/02/21 | 1,281 | 1,283 | 1,273 | 1,274 | 33,000 |
| 2005/02/18 | 1,281 | 1,286 | 1,275 | 1,278 | 23,000 |
| 2005/02/17 | 1,291 | 1,291 | 1,281 | 1,281 | 17,000 |
| 2005/02/16 | 1,294 | 1,294 | 1,291 | 1,291 | 11,000 |
| 2005/02/15 | 1,299 | 1,302 | 1,292 | 1,294 | 29,000 |
| 2005/02/14 | 1,300 | 1,310 | 1,292 | 1,296 | 43,000 |
| 2005/02/10 | 1,310 | 1,310 | 1,298 | 1,301 | 96,000 |
| 2005/02/09 | 1,321 | 1,321 | 1,309 | 1,315 | 27,000 |
| 2005/02/08 | 1,331 | 1,331 | 1,325 | 1,326 | 12,000 |
| 2005/02/07 | 1,336 | 1,339 | 1,330 | 1,331 | 41,000 |
| 2005/02/04 | 1,335 | 1,336 | 1,330 | 1,334 | 24,000 |
| 2005/02/03 | 1,336 | 1,337 | 1,330 | 1,336 | 56,000 |
| 2005/02/02 | 1,345 | 1,345 | 1,332 | 1,332 | 39,000 |
| 2005/02/01 | 1,341 | 1,341 | 1,330 | 1,330 | 28,000 |
| 2005/01/31 | 1,330 | 1,341 | 1,327 | 1,337 | 35,000 |
| 2005/01/28 | 1,336 | 1,336 | 1,327 | 1,331 | 18,000 |
| 2005/01/27 | 1,337 | 1,337 | 1,335 | 1,337 | 4,000 |
| 2005/01/26 | 1,334 | 1,341 | 1,330 | 1,332 | 37,000 |
| 2005/01/25 | 1,341 | 1,353 | 1,327 | 1,331 | 66,000 |
| 2005/01/24 | 1,354 | 1,377 | 1,340 | 1,340 | 147,000 |
| 2005/01/21 | 1,323 | 1,360 | 1,323 | 1,350 | 87,000 |
| 2005/01/20 | 1,314 | 1,320 | 1,311 | 1,315 | 19,000 |
| 2005/01/19 | 1,316 | 1,320 | 1,311 | 1,311 | 28,000 |
| 2005/01/18 | 1,317 | 1,320 | 1,310 | 1,310 | 22,000 |
| 2005/01/17 | 1,325 | 1,328 | 1,314 | 1,317 | 52,000 |
| 2005/01/14 | 1,321 | 1,325 | 1,315 | 1,323 | 44,000 |
| 2005/01/13 | 1,335 | 1,335 | 1,325 | 1,329 | 11,000 |
| 2005/01/12 | 1,336 | 1,339 | 1,321 | 1,323 | 34,000 |
| 2005/01/11 | 1,323 | 1,340 | 1,322 | 1,336 | 66,000 |
| 2005/01/07 | 1,326 | 1,326 | 1,314 | 1,321 | 52,000 |
| 2005/01/06 | 1,327 | 1,330 | 1,323 | 1,329 | 34,000 |
| 2005/01/05 | 1,339 | 1,345 | 1,297 | 1,345 | 79,000 |
| 2005/01/04 | 1,345 | 1,345 | 1,340 | 1,341 | 36,000 |