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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,228 | 1,250 | 1,217 | 1,243 | 63,000 |
| 2008/12/29 | 1,241 | 1,241 | 1,241 | 1,241 | 2,000 |
| 2008/12/26 | 1,245 | 1,282 | 1,245 | 1,282 | 4,000 |
| 2008/12/25 | 1,233 | 1,267 | 1,233 | 1,265 | 346,000 |
| 2008/12/24 | 1,197 | 1,209 | 1,194 | 1,203 | 15,000 |
| 2008/12/22 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2008/12/19 | 1,150 | 1,155 | 1,150 | 1,155 | 4,000 |
| 2008/12/18 | 1,153 | 1,153 | 1,141 | 1,141 | 27,000 |
| 2008/12/17 | 1,159 | 1,159 | 1,135 | 1,154 | 13,000 |
| 2008/12/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2008/12/15 | 1,208 | 1,217 | 1,194 | 1,217 | 6,000 |
| 2008/12/12 | 1,213 | 1,213 | 1,188 | 1,188 | 98,000 |
| 2008/12/11 | 1,223 | 1,223 | 1,200 | 1,217 | 29,000 |
| 2008/12/10 | 1,242 | 1,242 | 1,226 | 1,235 | 11,000 |
| 2008/12/09 | 1,264 | 1,264 | 1,226 | 1,242 | 12,000 |
| 2008/12/08 | 1,263 | 1,280 | 1,261 | 1,280 | 6,000 |
| 2008/12/05 | 1,273 | 1,282 | 1,263 | 1,263 | 12,000 |
| 2008/12/04 | 1,262 | 1,290 | 1,242 | 1,290 | 29,000 |
| 2008/12/03 | 1,235 | 1,268 | 1,230 | 1,264 | 39,000 |
| 2008/12/02 | 1,203 | 1,231 | 1,201 | 1,219 | 17,000 |
| 2008/12/01 | 1,221 | 1,243 | 1,221 | 1,243 | 10,000 |
| 2008/11/28 | 1,230 | 1,250 | 1,230 | 1,241 | 26,000 |
| 2008/11/27 | 1,230 | 1,245 | 1,230 | 1,242 | 15,000 |
| 2008/11/26 | 1,232 | 1,238 | 1,232 | 1,238 | 22,000 |
| 2008/11/25 | 1,210 | 1,249 | 1,210 | 1,249 | 10,000 |
| 2008/11/21 | 1,211 | 1,237 | 1,211 | 1,237 | 18,000 |
| 2008/11/20 | 1,214 | 1,219 | 1,183 | 1,198 | 291,000 |
| 2008/11/19 | 1,203 | 1,217 | 1,195 | 1,217 | 4,000 |
| 2008/11/18 | 1,215 | 1,230 | 1,215 | 1,222 | 7,000 |
| 2008/11/17 | 1,189 | 1,206 | 1,189 | 1,206 | 8,000 |
| 2008/11/14 | 1,212 | 1,212 | 1,192 | 1,205 | 9,000 |
| 2008/11/13 | 1,125 | 1,205 | 1,115 | 1,191 | 471,000 |
| 2008/11/12 | 1,139 | 1,160 | 1,120 | 1,146 | 312,000 |
| 2008/11/11 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 |
| 2008/11/10 | 1,182 | 1,183 | 1,182 | 1,183 | 17,000 |
| 2008/11/07 | 1,130 | 1,130 | 1,119 | 1,130 | 12,000 |
| 2008/11/06 | 1,156 | 1,163 | 1,136 | 1,161 | 12,000 |
| 2008/11/05 | 1,193 | 1,193 | 1,180 | 1,192 | 13,000 |
| 2008/11/04 | 1,150 | 1,170 | 1,150 | 1,155 | 8,000 |
| 2008/10/31 | 1,173 | 1,173 | 1,126 | 1,142 | 11,000 |
| 2008/10/30 | 1,109 | 1,189 | 1,109 | 1,183 | 26,000 |
| 2008/10/29 | 1,079 | 1,127 | 1,079 | 1,127 | 10,000 |
| 2008/10/28 | 1,030 | 1,039 | 1,030 | 1,039 | 6,000 |
| 2008/10/27 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2008/10/24 | 1,149 | 1,169 | 1,084 | 1,107 | 344,000 |
| 2008/10/23 | 1,066 | 1,097 | 1,066 | 1,097 | 5,000 |
| 2008/10/22 | 1,118 | 1,118 | 1,106 | 1,106 | 2,000 |
| 2008/10/21 | 1,164 | 1,165 | 1,164 | 1,165 | 7,000 |
| 2008/10/20 | 1,124 | 1,124 | 1,124 | 1,124 | 2,000 |
| 2008/10/17 | 1,120 | 1,127 | 1,114 | 1,124 | 7,000 |
| 2008/10/16 | 1,038 | 1,115 | 1,038 | 1,112 | 9,000 |
| 2008/10/15 | 1,066 | 1,102 | 1,063 | 1,102 | 8,000 |
| 2008/10/14 | 1,099 | 1,120 | 1,081 | 1,086 | 22,000 |
| 2008/10/10 | 1,035 | 1,039 | 1,015 | 1,039 | 6,000 |
| 2008/10/09 | 1,095 | 1,099 | 1,088 | 1,099 | 10,000 |
| 2008/10/08 | 1,187 | 1,187 | 1,167 | 1,167 | 3,000 |
| 2008/10/07 | 1,225 | 1,250 | 1,215 | 1,237 | 392,000 |
| 2008/10/06 | 1,243 | 1,272 | 1,243 | 1,263 | 18,000 |
| 2008/10/03 | 1,263 | 1,263 | 1,263 | 1,263 | 3,000 |
| 2008/10/02 | 1,229 | 1,262 | 1,229 | 1,262 | 5,000 |
| 2008/10/01 | 1,213 | 1,218 | 1,181 | 1,218 | 511,000 |
| 2008/09/30 | 1,201 | 1,209 | 1,201 | 1,209 | 6,000 |
| 2008/09/29 | 1,181 | 1,181 | 1,181 | 1,181 | 3,000 |
| 2008/09/26 | 1,205 | 1,205 | 1,195 | 1,195 | 17,000 |
| 2008/09/25 | 1,216 | 1,216 | 1,215 | 1,215 | 3,000 |
| 2008/09/24 | 1,172 | 1,202 | 1,172 | 1,202 | 8,000 |
| 2008/09/22 | 1,242 | 1,242 | 1,170 | 1,173 | 524,000 |
| 2008/09/19 | 1,231 | 1,247 | 1,231 | 1,244 | 18,000 |
| 2008/09/18 | 1,228 | 1,250 | 1,228 | 1,231 | 17,000 |
| 2008/09/17 | 1,267 | 1,269 | 1,260 | 1,269 | 20,000 |
| 2008/09/16 | 1,269 | 1,285 | 1,269 | 1,285 | 8,000 |
| 2008/09/12 | 1,312 | 1,312 | 1,293 | 1,295 | 100,000 |
| 2008/09/11 | 1,305 | 1,305 | 1,295 | 1,296 | 8,000 |
| 2008/09/10 | 1,300 | 1,304 | 1,300 | 1,304 | 6,000 |
| 2008/09/09 | 1,310 | 1,313 | 1,302 | 1,306 | 7,000 |
| 2008/09/08 | 1,311 | 1,311 | 1,300 | 1,303 | 6,000 |
| 2008/09/05 | 1,285 | 1,285 | 1,266 | 1,271 | 21,000 |
| 2008/09/04 | 1,308 | 1,311 | 1,301 | 1,301 | 4,000 |
| 2008/09/03 | 1,293 | 1,298 | 1,282 | 1,298 | 6,000 |
| 2008/09/02 | 1,303 | 1,303 | 1,275 | 1,275 | 6,000 |
| 2008/09/01 | 1,280 | 1,280 | 1,262 | 1,273 | 14,000 |
| 2008/08/29 | 1,276 | 1,301 | 1,276 | 1,300 | 21,000 |
| 2008/08/28 | 1,269 | 1,281 | 1,269 | 1,276 | 8,000 |
| 2008/08/27 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2008/08/26 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 2008/08/25 | 1,289 | 1,289 | 1,276 | 1,278 | 3,000 |
| 2008/08/22 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 |
| 2008/08/21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2008/08/20 | 1,249 | 1,249 | 1,232 | 1,232 | 3,000 |
| 2008/08/19 | 1,229 | 1,251 | 1,229 | 1,251 | 2,000 |
| 2008/08/18 | 1,229 | 1,249 | 1,229 | 1,249 | 4,000 |
| 2008/08/15 | 1,249 | 1,249 | 1,204 | 1,211 | 8,000 |
| 2008/08/14 | 1,248 | 1,251 | 1,248 | 1,251 | 6,000 |
| 2008/08/13 | 1,229 | 1,229 | 1,229 | 1,229 | 1,000 |
| 2008/08/12 | 1,249 | 1,253 | 1,249 | 1,253 | 3,000 |
| 2008/08/11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2008/08/08 | 1,250 | 1,282 | 1,250 | 1,282 | 13,000 |
| 2008/08/07 | 1,200 | 1,201 | 1,200 | 1,201 | 3,000 |
| 2008/08/06 | 1,239 | 1,248 | 1,233 | 1,234 | 7,000 |
| 2008/08/05 | 1,219 | 1,219 | 1,219 | 1,219 | 2,000 |
| 2008/08/04 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 |
| 2008/08/01 | 1,207 | 1,207 | 1,207 | 1,207 | 2,000 |
| 2008/07/31 | 1,210 | 1,210 | 1,202 | 1,207 | 5,000 |
| 2008/07/30 | 1,190 | 1,204 | 1,190 | 1,204 | 7,000 |
| 2008/07/29 | 1,174 | 1,178 | 1,174 | 1,178 | 2,000 |
| 2008/07/28 | 1,173 | 1,183 | 1,173 | 1,175 | 180,000 |
| 2008/07/25 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 |
| 2008/07/24 | 1,184 | 1,184 | 1,172 | 1,179 | 5,000 |
| 2008/07/23 | 1,176 | 1,184 | 1,172 | 1,172 | 6,000 |
| 2008/07/22 | 1,178 | 1,198 | 1,178 | 1,191 | 5,000 |
| 2008/07/18 | 1,186 | 1,186 | 1,186 | 1,186 | 1,000 |
| 2008/07/17 | 1,201 | 1,205 | 1,201 | 1,205 | 2,000 |
| 2008/07/16 | 1,204 | 1,204 | 1,204 | 1,204 | 1,000 |
| 2008/07/15 | 1,174 | 1,190 | 1,174 | 1,190 | 6,000 |
| 2008/07/14 | 1,200 | 1,200 | 1,191 | 1,198 | 4,000 |
| 2008/07/11 | 1,184 | 1,197 | 1,184 | 1,186 | 18,000 |
| 2008/07/10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2008/07/09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2008/07/08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2008/07/07 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 |
| 2008/07/04 | 1,206 | 1,212 | 1,206 | 1,212 | 10,000 |
| 2008/07/03 | 1,202 | 1,202 | 1,202 | 1,202 | 4,000 |
| 2008/07/02 | 1,218 | 1,218 | 1,218 | 1,218 | 2,000 |
| 2008/07/01 | 1,193 | 1,238 | 1,193 | 1,238 | 7,000 |
| 2008/06/30 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2008/06/27 | 1,158 | 1,192 | 1,158 | 1,184 | 10,000 |
| 2008/06/26 | 1,195 | 1,226 | 1,195 | 1,209 | 379,000 |
| 2008/06/25 | 1,178 | 1,178 | 1,178 | 1,178 | 5,000 |
| 2008/06/24 | 1,158 | 1,158 | 1,158 | 1,158 | 1,000 |
| 2008/06/23 | 1,151 | 1,153 | 1,146 | 1,146 | 7,000 |
| 2008/06/20 | 1,176 | 1,177 | 1,157 | 1,157 | 8,000 |
| 2008/06/19 | 1,194 | 1,210 | 1,181 | 1,190 | 307,000 |
| 2008/06/18 | 1,175 | 1,195 | 1,175 | 1,195 | 4,000 |
| 2008/06/17 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 |
| 2008/06/16 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 |
| 2008/06/13 | 1,200 | 1,211 | 1,200 | 1,211 | 74,000 |
| 2008/06/12 | 1,208 | 1,208 | 1,206 | 1,208 | 46,000 |
| 2008/06/11 | 1,221 | 1,221 | 1,200 | 1,201 | 10,000 |
| 2008/06/10 | 1,221 | 1,221 | 1,216 | 1,218 | 5,000 |
| 2008/06/09 | 1,234 | 1,241 | 1,225 | 1,238 | 8,000 |
| 2008/06/06 | 1,254 | 1,254 | 1,254 | 1,254 | 3,000 |
| 2008/06/05 | 1,266 | 1,266 | 1,266 | 1,266 | 3,000 |
| 2008/06/04 | 1,227 | 1,254 | 1,227 | 1,254 | 5,000 |
| 2008/06/03 | 1,224 | 1,232 | 1,224 | 1,232 | 4,000 |
| 2008/06/02 | 1,256 | 1,261 | 1,255 | 1,255 | 3,000 |
| 2008/05/30 | 1,264 | 1,264 | 1,248 | 1,257 | 7,000 |
| 2008/05/29 | 1,195 | 1,195 | 1,188 | 1,188 | 3,000 |
| 2008/05/28 | 1,236 | 1,236 | 1,222 | 1,226 | 14,000 |
| 2008/05/27 | 1,240 | 1,253 | 1,240 | 1,253 | 3,000 |
| 2008/05/26 | 1,275 | 1,275 | 1,260 | 1,260 | 9,000 |
| 2008/05/23 | 1,260 | 1,295 | 1,260 | 1,295 | 7,000 |
| 2008/05/22 | 1,255 | 1,255 | 1,254 | 1,254 | 8,000 |
| 2008/05/21 | 1,238 | 1,255 | 1,236 | 1,252 | 14,000 |
| 2008/05/20 | 1,229 | 1,243 | 1,229 | 1,236 | 23,000 |
| 2008/05/19 | 1,228 | 1,228 | 1,220 | 1,220 | 3,000 |
| 2008/05/16 | 1,229 | 1,229 | 1,218 | 1,229 | 10,000 |
| 2008/05/15 | 1,198 | 1,222 | 1,198 | 1,210 | 17,000 |
| 2008/05/14 | 1,153 | 1,192 | 1,151 | 1,185 | 23,000 |
| 2008/05/13 | 1,138 | 1,155 | 1,138 | 1,154 | 9,000 |
| 2008/05/12 | 1,120 | 1,138 | 1,120 | 1,138 | 3,000 |
| 2008/05/09 | 1,126 | 1,126 | 1,120 | 1,121 | 9,000 |
| 2008/05/08 | 1,133 | 1,133 | 1,121 | 1,121 | 13,000 |
| 2008/05/07 | 1,150 | 1,150 | 1,123 | 1,123 | 15,000 |
| 2008/05/02 | 1,146 | 1,148 | 1,144 | 1,144 | 8,000 |
| 2008/05/01 | 1,102 | 1,133 | 1,102 | 1,126 | 9,000 |
| 2008/04/30 | 1,121 | 1,129 | 1,110 | 1,110 | 14,000 |
| 2008/04/28 | 1,129 | 1,129 | 1,125 | 1,127 | 4,000 |
| 2008/04/25 | 1,127 | 1,127 | 1,119 | 1,121 | 12,000 |
| 2008/04/24 | 1,131 | 1,131 | 1,117 | 1,117 | 8,000 |
| 2008/04/23 | 1,149 | 1,149 | 1,134 | 1,134 | 8,000 |
| 2008/04/22 | 1,150 | 1,154 | 1,130 | 1,130 | 8,000 |
| 2008/04/21 | 1,144 | 1,150 | 1,111 | 1,119 | 23,000 |
| 2008/04/18 | 1,141 | 1,141 | 1,119 | 1,124 | 17,000 |
| 2008/04/17 | 1,180 | 1,180 | 1,148 | 1,150 | 8,000 |
| 2008/04/16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2008/04/15 | 1,174 | 1,174 | 1,171 | 1,173 | 11,000 |
| 2008/04/14 | 1,173 | 1,193 | 1,173 | 1,180 | 8,000 |
| 2008/04/11 | 1,190 | 1,190 | 1,180 | 1,190 | 14,000 |
| 2008/04/10 | 1,164 | 1,175 | 1,164 | 1,175 | 12,000 |
| 2008/04/09 | 1,147 | 1,185 | 1,147 | 1,157 | 11,000 |
| 2008/04/08 | 1,181 | 1,181 | 1,147 | 1,147 | 12,000 |
| 2008/04/07 | 1,200 | 1,202 | 1,174 | 1,174 | 9,000 |
| 2008/04/04 | 1,231 | 1,231 | 1,190 | 1,203 | 12,000 |
| 2008/04/03 | 1,247 | 1,247 | 1,238 | 1,238 | 6,000 |
| 2008/04/02 | 1,254 | 1,292 | 1,254 | 1,292 | 2,000 |
| 2008/04/01 | 1,259 | 1,259 | 1,242 | 1,249 | 14,000 |
| 2008/03/31 | 1,235 | 1,235 | 1,235 | 1,235 | 4,000 |
| 2008/03/28 | 1,245 | 1,260 | 1,245 | 1,253 | 6,000 |
| 2008/03/27 | 1,248 | 1,248 | 1,240 | 1,244 | 3,000 |
| 2008/03/26 | 1,231 | 1,235 | 1,215 | 1,235 | 8,000 |
| 2008/03/25 | 1,212 | 1,217 | 1,197 | 1,197 | 5,000 |
| 2008/03/24 | 1,205 | 1,215 | 1,205 | 1,210 | 4,000 |
| 2008/03/21 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 |
| 2008/03/19 | 1,239 | 1,239 | 1,188 | 1,200 | 6,000 |
| 2008/03/18 | 1,176 | 1,200 | 1,176 | 1,200 | 4,000 |
| 2008/03/17 | 1,210 | 1,210 | 1,186 | 1,192 | 7,000 |
| 2008/03/14 | 1,191 | 1,216 | 1,191 | 1,205 | 125,000 |
| 2008/03/13 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2008/03/12 | 1,229 | 1,229 | 1,225 | 1,225 | 5,000 |
| 2008/03/11 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2008/03/10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2008/03/07 | 1,241 | 1,246 | 1,227 | 1,246 | 5,000 |
| 2008/03/06 | 1,259 | 1,259 | 1,243 | 1,243 | 2,000 |
| 2008/03/05 | 1,264 | 1,270 | 1,249 | 1,270 | 14,000 |
| 2008/03/04 | 1,221 | 1,280 | 1,221 | 1,263 | 17,000 |
| 2008/03/03 | 1,239 | 1,240 | 1,231 | 1,231 | 10,000 |
| 2008/02/29 | 1,235 | 1,249 | 1,225 | 1,243 | 17,000 |
| 2008/02/28 | 1,235 | 1,245 | 1,235 | 1,241 | 5,000 |
| 2008/02/27 | 1,275 | 1,275 | 1,235 | 1,235 | 9,000 |
| 2008/02/26 | 1,302 | 1,302 | 1,235 | 1,235 | 20,000 |
| 2008/02/25 | 1,305 | 1,305 | 1,301 | 1,301 | 14,000 |
| 2008/02/22 | 1,270 | 1,289 | 1,270 | 1,289 | 7,000 |
| 2008/02/21 | 1,265 | 1,306 | 1,265 | 1,306 | 15,000 |
| 2008/02/20 | 1,290 | 1,296 | 1,265 | 1,265 | 12,000 |
| 2008/02/19 | 1,354 | 1,354 | 1,299 | 1,299 | 9,000 |
| 2008/02/18 | 1,349 | 1,349 | 1,349 | 1,349 | 5,000 |
| 2008/02/15 | 1,346 | 1,376 | 1,343 | 1,367 | 16,000 |
| 2008/02/14 | 1,390 | 1,390 | 1,348 | 1,348 | 15,000 |
| 2008/02/13 | 1,384 | 1,384 | 1,372 | 1,372 | 2,000 |
| 2008/02/12 | 1,344 | 1,375 | 1,344 | 1,375 | 3,000 |
| 2008/02/08 | 1,370 | 1,370 | 1,360 | 1,364 | 7,000 |
| 2008/02/07 | 1,351 | 1,362 | 1,347 | 1,362 | 11,000 |
| 2008/02/06 | 1,311 | 1,345 | 1,311 | 1,338 | 30,000 |
| 2008/02/05 | 1,300 | 1,311 | 1,300 | 1,311 | 5,000 |
| 2008/02/04 | 1,297 | 1,314 | 1,297 | 1,297 | 15,000 |
| 2008/02/01 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 |
| 2008/01/31 | 1,274 | 1,309 | 1,274 | 1,298 | 44,000 |
| 2008/01/30 | 1,253 | 1,254 | 1,233 | 1,254 | 19,000 |
| 2008/01/29 | 1,199 | 1,233 | 1,199 | 1,233 | 11,000 |
| 2008/01/28 | 1,212 | 1,217 | 1,195 | 1,195 | 19,000 |
| 2008/01/25 | 1,163 | 1,220 | 1,163 | 1,199 | 22,000 |
| 2008/01/24 | 1,120 | 1,160 | 1,120 | 1,147 | 12,000 |
| 2008/01/23 | 1,128 | 1,139 | 1,103 | 1,138 | 22,000 |
| 2008/01/22 | 1,163 | 1,183 | 1,108 | 1,108 | 11,000 |
| 2008/01/21 | 1,205 | 1,210 | 1,196 | 1,203 | 11,000 |
| 2008/01/18 | 1,201 | 1,223 | 1,201 | 1,223 | 19,000 |
| 2008/01/17 | 1,243 | 1,245 | 1,216 | 1,218 | 23,000 |
| 2008/01/16 | 1,238 | 1,256 | 1,233 | 1,243 | 28,000 |
| 2008/01/15 | 1,298 | 1,298 | 1,239 | 1,239 | 15,000 |
| 2008/01/11 | 1,317 | 1,317 | 1,279 | 1,298 | 30,000 |
| 2008/01/10 | 1,268 | 1,307 | 1,267 | 1,300 | 30,000 |
| 2008/01/09 | 1,204 | 1,286 | 1,204 | 1,286 | 59,000 |
| 2008/01/08 | 1,208 | 1,215 | 1,202 | 1,215 | 33,000 |
| 2008/01/07 | 1,202 | 1,230 | 1,200 | 1,208 | 27,000 |
| 2008/01/04 | 1,259 | 1,259 | 1,222 | 1,222 | 40,000 |