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 |
|---|---|---|---|---|---|
| 2010/12/30 | 960 | 960 | 949 | 949 | 126,000 |
| 2010/12/29 | 959 | 959 | 959 | 959 | 5,000 |
| 2010/12/28 | 956 | 956 | 956 | 956 | 4,000 |
| 2010/12/27 | 955 | 955 | 955 | 955 | 3,000 |
| 2010/12/24 | 947 | 948 | 947 | 948 | 8,000 |
| 2010/12/22 | 962 | 962 | 951 | 952 | 18,000 |
| 2010/12/21 | 968 | 974 | 968 | 969 | 20,000 |
| 2010/12/20 | 968 | 968 | 966 | 967 | 16,000 |
| 2010/12/17 | 973 | 974 | 969 | 969 | 19,000 |
| 2010/12/16 | 981 | 981 | 980 | 980 | 7,000 |
| 2010/12/15 | 980 | 980 | 971 | 978 | 13,000 |
| 2010/12/14 | 972 | 980 | 970 | 980 | 14,000 |
| 2010/12/13 | 971 | 971 | 971 | 971 | 7,000 |
| 2010/12/10 | 963 | 963 | 954 | 963 | 156,000 |
| 2010/12/09 | 947 | 951 | 947 | 951 | 3,000 |
| 2010/12/08 | 933 | 937 | 933 | 937 | 21,000 |
| 2010/12/07 | 916 | 925 | 916 | 925 | 19,000 |
| 2010/12/06 | 920 | 920 | 917 | 917 | 5,000 |
| 2010/12/03 | 920 | 920 | 918 | 920 | 4,000 |
| 2010/12/02 | 920 | 920 | 913 | 913 | 9,000 |
| 2010/12/01 | 913 | 914 | 912 | 914 | 7,000 |
| 2010/11/30 | 937 | 937 | 916 | 919 | 23,000 |
| 2010/11/29 | 939 | 944 | 939 | 940 | 10,000 |
| 2010/11/26 | 947 | 949 | 947 | 949 | 6,000 |
| 2010/11/25 | 946 | 946 | 946 | 946 | 9,000 |
| 2010/11/24 | 933 | 948 | 933 | 941 | 10,000 |
| 2010/11/22 | 943 | 945 | 937 | 941 | 22,000 |
| 2010/11/19 | 927 | 938 | 926 | 937 | 13,000 |
| 2010/11/18 | 926 | 934 | 926 | 930 | 6,000 |
| 2010/11/17 | 912 | 928 | 908 | 928 | 25,000 |
| 2010/11/16 | 923 | 923 | 916 | 917 | 11,000 |
| 2010/11/15 | 920 | 920 | 919 | 919 | 5,000 |
| 2010/11/12 | 912 | 926 | 912 | 920 | 10,000 |
| 2010/11/11 | 920 | 932 | 918 | 918 | 19,000 |
| 2010/11/10 | 979 | 979 | 907 | 920 | 17,000 |
| 2010/11/09 | 985 | 999 | 983 | 995 | 279,000 |
| 2010/11/08 | 995 | 995 | 983 | 983 | 16,000 |
| 2010/11/05 | 1,029 | 1,029 | 1,005 | 1,005 | 3,000 |
| 2010/11/04 | 989 | 1,013 | 989 | 1,013 | 9,000 |
| 2010/11/02 | 985 | 990 | 982 | 985 | 176,000 |
| 2010/11/01 | 990 | 993 | 982 | 984 | 177,000 |
| 2010/10/29 | 996 | 996 | 981 | 989 | 14,000 |
| 2010/10/28 | 1,014 | 1,014 | 1,004 | 1,004 | 16,000 |
| 2010/10/27 | 1,016 | 1,016 | 1,016 | 1,016 | 7,000 |
| 2010/10/26 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2010/10/25 | 1,030 | 1,030 | 1,012 | 1,012 | 14,000 |
| 2010/10/22 | 1,030 | 1,032 | 1,030 | 1,031 | 5,000 |
| 2010/10/21 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 |
| 2010/10/20 | 1,025 | 1,025 | 1,019 | 1,021 | 4,000 |
| 2010/10/19 | 1,037 | 1,037 | 1,037 | 1,037 | 2,000 |
| 2010/10/18 | 1,017 | 1,031 | 1,015 | 1,026 | 252,000 |
| 2010/10/15 | 1,028 | 1,028 | 1,013 | 1,015 | 8,000 |
| 2010/10/14 | 1,031 | 1,031 | 1,027 | 1,027 | 5,000 |
| 2010/10/13 | 1,017 | 1,019 | 1,011 | 1,019 | 359,000 |
| 2010/10/12 | 1,022 | 1,022 | 1,009 | 1,009 | 2,000 |
| 2010/10/08 | 1,034 | 1,034 | 1,029 | 1,030 | 8,000 |
| 2010/10/07 | 1,038 | 1,038 | 1,033 | 1,034 | 6,000 |
| 2010/10/06 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2010/10/05 | 1,053 | 1,054 | 1,046 | 1,054 | 8,000 |
| 2010/10/04 | 1,062 | 1,062 | 1,050 | 1,053 | 5,000 |
| 2010/10/01 | 1,050 | 1,056 | 1,050 | 1,056 | 5,000 |
| 2010/09/30 | 1,052 | 1,052 | 1,045 | 1,045 | 2,000 |
| 2010/09/29 | 1,054 | 1,056 | 1,053 | 1,054 | 7,000 |
| 2010/09/28 | 1,049 | 1,052 | 1,049 | 1,052 | 3,000 |
| 2010/09/27 | 1,050 | 1,056 | 1,050 | 1,056 | 25,000 |
| 2010/09/24 | 1,070 | 1,070 | 1,052 | 1,052 | 10,000 |
| 2010/09/22 | 1,085 | 1,085 | 1,070 | 1,070 | 10,000 |
| 2010/09/21 | 1,087 | 1,088 | 1,077 | 1,078 | 12,000 |
| 2010/09/17 | 1,102 | 1,112 | 1,089 | 1,090 | 18,000 |
| 2010/09/16 | 1,104 | 1,104 | 1,104 | 1,104 | 1,000 |
| 2010/09/15 | 1,099 | 1,101 | 1,088 | 1,101 | 8,000 |
| 2010/09/14 | 1,092 | 1,099 | 1,092 | 1,099 | 20,000 |
| 2010/09/13 | 1,082 | 1,083 | 1,074 | 1,083 | 10,000 |
| 2010/09/10 | 1,069 | 1,090 | 1,069 | 1,084 | 120,000 |
| 2010/09/09 | 1,062 | 1,065 | 1,054 | 1,062 | 17,000 |
| 2010/09/08 | 1,033 | 1,057 | 1,033 | 1,053 | 12,000 |
| 2010/09/07 | 1,027 | 1,029 | 1,027 | 1,027 | 4,000 |
| 2010/09/06 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 2010/09/03 | 1,048 | 1,048 | 1,042 | 1,042 | 3,000 |
| 2010/09/02 | 1,043 | 1,048 | 1,043 | 1,048 | 2,000 |
| 2010/09/01 | 1,026 | 1,032 | 1,026 | 1,032 | 8,000 |
| 2010/08/31 | 1,025 | 1,025 | 1,018 | 1,018 | 4,000 |
| 2010/08/30 | 1,045 | 1,046 | 1,043 | 1,045 | 12,000 |
| 2010/08/27 | 1,024 | 1,035 | 1,024 | 1,035 | 13,000 |
| 2010/08/26 | 1,025 | 1,028 | 1,021 | 1,028 | 12,000 |
| 2010/08/25 | 1,020 | 1,022 | 1,016 | 1,016 | 367,000 |
| 2010/08/24 | 1,008 | 1,025 | 1,008 | 1,024 | 17,000 |
| 2010/08/23 | 1,006 | 1,009 | 1,005 | 1,008 | 8,000 |
| 2010/08/20 | 1,020 | 1,020 | 1,005 | 1,005 | 3,000 |
| 2010/08/19 | 1,032 | 1,032 | 1,020 | 1,021 | 11,000 |
| 2010/08/18 | 1,015 | 1,032 | 1,015 | 1,032 | 4,000 |
| 2010/08/17 | 1,020 | 1,020 | 1,017 | 1,020 | 8,000 |
| 2010/08/16 | 1,018 | 1,027 | 1,015 | 1,018 | 8,000 |
| 2010/08/13 | 1,033 | 1,033 | 1,023 | 1,025 | 7,000 |
| 2010/08/12 | 1,042 | 1,042 | 1,041 | 1,041 | 3,000 |
| 2010/08/11 | 1,042 | 1,048 | 1,042 | 1,045 | 6,000 |
| 2010/08/10 | 1,064 | 1,069 | 1,064 | 1,069 | 3,000 |
| 2010/08/09 | 1,084 | 1,084 | 1,084 | 1,084 | 2,000 |
| 2010/08/06 | 1,031 | 1,050 | 1,031 | 1,050 | 6,000 |
| 2010/08/05 | 1,042 | 1,051 | 1,041 | 1,051 | 6,000 |
| 2010/08/04 | 1,047 | 1,047 | 1,047 | 1,047 | 2,000 |
| 2010/08/03 | 1,056 | 1,056 | 1,055 | 1,055 | 2,000 |
| 2010/08/02 | 1,061 | 1,064 | 1,055 | 1,058 | 260,000 |
| 2010/07/30 | 1,057 | 1,064 | 1,055 | 1,064 | 13,000 |
| 2010/07/29 | 1,083 | 1,083 | 1,079 | 1,079 | 8,000 |
| 2010/07/28 | 1,068 | 1,079 | 1,068 | 1,079 | 3,000 |
| 2010/07/27 | 1,069 | 1,075 | 1,069 | 1,075 | 2,000 |
| 2010/07/26 | 1,072 | 1,077 | 1,070 | 1,073 | 247,000 |
| 2010/07/23 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2010/07/22 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2010/07/21 | 1,062 | 1,062 | 1,062 | 1,062 | 4,000 |
| 2010/07/20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2010/07/16 | 1,067 | 1,067 | 1,058 | 1,058 | 11,000 |
| 2010/07/15 | 1,054 | 1,054 | 1,046 | 1,049 | 10,000 |
| 2010/07/14 | 1,061 | 1,061 | 1,035 | 1,035 | 6,000 |
| 2010/07/13 | 1,062 | 1,062 | 1,050 | 1,050 | 12,000 |
| 2010/07/12 | 1,055 | 1,055 | 1,053 | 1,053 | 2,000 |
| 2010/07/09 | 1,093 | 1,095 | 1,093 | 1,094 | 5,000 |
| 2010/07/08 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2010/07/07 | 1,092 | 1,092 | 1,088 | 1,089 | 4,000 |
| 2010/07/06 | 1,090 | 1,095 | 1,090 | 1,095 | 6,000 |
| 2010/07/05 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 2010/07/02 | 1,082 | 1,082 | 1,074 | 1,080 | 8,000 |
| 2010/07/01 | 1,077 | 1,077 | 1,074 | 1,074 | 7,000 |
| 2010/06/30 | 1,065 | 1,088 | 1,065 | 1,081 | 10,000 |
| 2010/06/29 | 1,055 | 1,061 | 1,055 | 1,058 | 8,000 |
| 2010/06/28 | 1,060 | 1,060 | 1,055 | 1,055 | 2,000 |
| 2010/06/25 | 1,064 | 1,067 | 1,064 | 1,067 | 5,000 |
| 2010/06/24 | 1,060 | 1,074 | 1,060 | 1,074 | 5,000 |
| 2010/06/23 | 1,066 | 1,072 | 1,066 | 1,071 | 3,000 |
| 2010/06/22 | 1,076 | 1,076 | 1,072 | 1,072 | 6,000 |
| 2010/06/21 | 1,094 | 1,095 | 1,092 | 1,093 | 7,000 |
| 2010/06/18 | 1,095 | 1,095 | 1,095 | 1,095 | 6,000 |
| 2010/06/17 | 1,089 | 1,102 | 1,089 | 1,098 | 7,000 |
| 2010/06/16 | 1,078 | 1,078 | 1,078 | 1,078 | 3,000 |
| 2010/06/15 | 1,080 | 1,080 | 1,062 | 1,067 | 13,000 |
| 2010/06/14 | 1,056 | 1,056 | 1,056 | 1,056 | 3,000 |
| 2010/06/11 | 1,057 | 1,057 | 1,045 | 1,050 | 99,000 |
| 2010/06/10 | 1,035 | 1,042 | 1,035 | 1,040 | 4,000 |
| 2010/06/09 | 1,026 | 1,026 | 1,016 | 1,019 | 8,000 |
| 2010/06/08 | 1,021 | 1,035 | 1,021 | 1,032 | 5,000 |
| 2010/06/07 | 1,024 | 1,024 | 1,021 | 1,021 | 4,000 |
| 2010/06/04 | 1,052 | 1,058 | 1,050 | 1,057 | 7,000 |
| 2010/06/03 | 1,059 | 1,067 | 1,059 | 1,066 | 6,000 |
| 2010/06/02 | 1,041 | 1,063 | 1,041 | 1,052 | 10,000 |
| 2010/06/01 | 1,039 | 1,045 | 1,039 | 1,045 | 4,000 |
| 2010/05/31 | 1,035 | 1,041 | 1,035 | 1,041 | 9,000 |
| 2010/05/28 | 1,013 | 1,033 | 1,013 | 1,033 | 8,000 |
| 2010/05/27 | 1,010 | 1,013 | 1,001 | 1,013 | 14,000 |
| 2010/05/26 | 1,021 | 1,025 | 1,021 | 1,021 | 14,000 |
| 2010/05/25 | 1,042 | 1,042 | 1,027 | 1,027 | 15,000 |
| 2010/05/24 | 1,040 | 1,049 | 1,039 | 1,039 | 13,000 |
| 2010/05/21 | 1,057 | 1,057 | 1,036 | 1,036 | 17,000 |
| 2010/05/20 | 1,066 | 1,066 | 1,066 | 1,066 | 2,000 |
| 2010/05/19 | 1,083 | 1,083 | 1,083 | 1,083 | 6,000 |
| 2010/05/18 | 1,056 | 1,083 | 1,056 | 1,083 | 4,000 |
| 2010/05/17 | 1,079 | 1,079 | 1,065 | 1,069 | 11,000 |
| 2010/05/14 | 1,079 | 1,085 | 1,079 | 1,083 | 16,000 |
| 2010/05/13 | 1,060 | 1,066 | 1,060 | 1,066 | 19,000 |
| 2010/05/12 | 1,037 | 1,056 | 1,036 | 1,056 | 16,000 |
| 2010/05/11 | 1,009 | 1,013 | 1,009 | 1,009 | 11,000 |
| 2010/05/10 | 997 | 1,000 | 989 | 1,000 | 13,000 |
| 2010/05/07 | 1,013 | 1,013 | 990 | 1,001 | 13,000 |
| 2010/05/06 | 1,026 | 1,032 | 1,026 | 1,026 | 11,000 |
| 2010/04/30 | 1,026 | 1,026 | 1,026 | 1,026 | 3,000 |
| 2010/04/28 | 1,030 | 1,030 | 1,029 | 1,029 | 12,000 |
| 2010/04/27 | 1,042 | 1,042 | 1,040 | 1,040 | 2,000 |
| 2010/04/26 | 1,068 | 1,068 | 1,052 | 1,056 | 15,000 |
| 2010/04/23 | 1,052 | 1,052 | 1,052 | 1,052 | 3,000 |
| 2010/04/22 | 1,041 | 1,042 | 1,039 | 1,039 | 4,000 |
| 2010/04/21 | 1,049 | 1,055 | 1,047 | 1,051 | 22,000 |
| 2010/04/20 | 1,033 | 1,054 | 1,033 | 1,048 | 4,000 |
| 2010/04/19 | 1,039 | 1,042 | 1,039 | 1,040 | 10,000 |
| 2010/04/16 | 1,061 | 1,061 | 1,049 | 1,052 | 11,000 |
| 2010/04/15 | 1,069 | 1,069 | 1,069 | 1,069 | 2,000 |
| 2010/04/14 | 1,063 | 1,070 | 1,063 | 1,068 | 23,000 |
| 2010/04/13 | 1,072 | 1,072 | 1,053 | 1,062 | 323,000 |
| 2010/04/12 | 1,052 | 1,072 | 1,052 | 1,063 | 15,000 |
| 2010/04/09 | 1,034 | 1,048 | 1,034 | 1,048 | 14,000 |
| 2010/04/08 | 1,033 | 1,040 | 1,031 | 1,031 | 22,000 |
| 2010/04/07 | 1,024 | 1,028 | 1,016 | 1,025 | 23,000 |
| 2010/04/06 | 1,028 | 1,028 | 1,023 | 1,023 | 16,000 |
| 2010/04/05 | 1,031 | 1,031 | 1,027 | 1,028 | 17,000 |
| 2010/04/02 | 1,031 | 1,031 | 1,031 | 1,031 | 6,000 |
| 2010/04/01 | 1,033 | 1,033 | 1,028 | 1,030 | 13,000 |
| 2010/03/31 | 1,025 | 1,030 | 1,025 | 1,030 | 20,000 |
| 2010/03/30 | 1,028 | 1,029 | 1,027 | 1,029 | 7,000 |
| 2010/03/29 | 1,031 | 1,031 | 1,028 | 1,029 | 3,000 |
| 2010/03/26 | 1,038 | 1,060 | 1,034 | 1,060 | 34,000 |
| 2010/03/25 | 1,034 | 1,034 | 1,034 | 1,034 | 24,000 |
| 2010/03/24 | 1,035 | 1,038 | 1,034 | 1,034 | 5,000 |
| 2010/03/23 | 1,046 | 1,046 | 1,035 | 1,035 | 6,000 |
| 2010/03/19 | 1,043 | 1,043 | 1,041 | 1,041 | 3,000 |
| 2010/03/18 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2010/03/17 | 1,029 | 1,029 | 1,027 | 1,027 | 4,000 |
| 2010/03/16 | 1,027 | 1,027 | 1,018 | 1,019 | 7,000 |
| 2010/03/15 | 1,032 | 1,037 | 1,031 | 1,031 | 6,000 |
| 2010/03/12 | 1,020 | 1,034 | 1,020 | 1,034 | 78,000 |
| 2010/03/11 | 1,018 | 1,022 | 1,016 | 1,022 | 358,000 |
| 2010/03/10 | 1,022 | 1,022 | 1,014 | 1,014 | 15,000 |
| 2010/03/09 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 |
| 2010/03/08 | 1,023 | 1,023 | 1,023 | 1,023 | 1,000 |
| 2010/03/05 | 1,018 | 1,019 | 1,018 | 1,018 | 7,000 |
| 2010/03/04 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2010/03/03 | 1,026 | 1,026 | 1,019 | 1,023 | 6,000 |
| 2010/03/02 | 1,033 | 1,033 | 1,023 | 1,025 | 11,000 |
| 2010/03/01 | 1,032 | 1,032 | 1,015 | 1,015 | 15,000 |
| 2010/02/26 | 1,046 | 1,046 | 1,036 | 1,036 | 5,000 |
| 2010/02/25 | 1,041 | 1,041 | 1,035 | 1,037 | 12,000 |
| 2010/02/24 | 1,049 | 1,049 | 1,042 | 1,042 | 14,000 |
| 2010/02/23 | 1,054 | 1,054 | 1,035 | 1,047 | 22,000 |
| 2010/02/22 | 1,041 | 1,064 | 1,041 | 1,046 | 15,000 |
| 2010/02/19 | 1,056 | 1,065 | 1,042 | 1,045 | 14,000 |
| 2010/02/18 | 1,072 | 1,072 | 1,061 | 1,063 | 5,000 |
| 2010/02/17 | 1,104 | 1,104 | 1,076 | 1,076 | 8,000 |
| 2010/02/16 | 1,067 | 1,094 | 1,067 | 1,093 | 8,000 |
| 2010/02/15 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
| 2010/02/12 | 1,065 | 1,065 | 1,060 | 1,060 | 9,000 |
| 2010/02/10 | 1,092 | 1,092 | 1,057 | 1,057 | 7,000 |
| 2010/02/09 | 1,097 | 1,102 | 1,090 | 1,097 | 5,000 |
| 2010/02/08 | 1,096 | 1,096 | 1,096 | 1,096 | 2,000 |
| 2010/02/05 | 1,087 | 1,117 | 1,087 | 1,104 | 3,000 |
| 2010/02/04 | 1,111 | 1,117 | 1,111 | 1,117 | 4,000 |
| 2010/02/03 | 1,095 | 1,108 | 1,095 | 1,103 | 4,000 |
| 2010/02/02 | 1,077 | 1,089 | 1,077 | 1,089 | 6,000 |
| 2010/02/01 | 1,085 | 1,085 | 1,062 | 1,082 | 15,000 |
| 2010/01/29 | 1,111 | 1,111 | 1,101 | 1,101 | 4,000 |
| 2010/01/28 | 1,095 | 1,105 | 1,095 | 1,105 | 5,000 |
| 2010/01/27 | 1,084 | 1,098 | 1,084 | 1,096 | 5,000 |
| 2010/01/26 | 1,071 | 1,073 | 1,055 | 1,073 | 6,000 |
| 2010/01/25 | 1,087 | 1,109 | 1,087 | 1,087 | 14,000 |
| 2010/01/22 | 1,080 | 1,087 | 1,080 | 1,087 | 5,000 |
| 2010/01/21 | 1,067 | 1,067 | 1,067 | 1,067 | 11,000 |
| 2010/01/20 | 1,085 | 1,085 | 1,080 | 1,080 | 4,000 |
| 2010/01/19 | 1,047 | 1,065 | 1,047 | 1,065 | 8,000 |
| 2010/01/18 | 1,073 | 1,073 | 1,054 | 1,054 | 7,000 |
| 2010/01/15 | 1,085 | 1,085 | 1,057 | 1,059 | 27,000 |
| 2010/01/14 | 1,100 | 1,100 | 1,085 | 1,085 | 6,000 |
| 2010/01/13 | 1,081 | 1,106 | 1,080 | 1,089 | 426,000 |
| 2010/01/12 | 1,095 | 1,100 | 1,095 | 1,100 | 9,000 |
| 2010/01/08 | 1,080 | 1,097 | 1,080 | 1,097 | 10,000 |
| 2010/01/07 | 1,079 | 1,079 | 1,072 | 1,079 | 4,000 |
| 2010/01/06 | 1,061 | 1,072 | 1,061 | 1,072 | 9,000 |
| 2010/01/05 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 |
| 2010/01/04 | 1,062 | 1,074 | 1,062 | 1,074 | 9,000 |