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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,595 | 1,615 | 1,588 | 1,605 | 391,000 |
| 2013/12/27 | 1,572 | 1,593 | 1,560 | 1,587 | 854,000 |
| 2013/12/26 | 1,539 | 1,550 | 1,535 | 1,542 | 701,000 |
| 2013/12/25 | 1,540 | 1,543 | 1,523 | 1,539 | 655,000 |
| 2013/12/24 | 1,583 | 1,583 | 1,540 | 1,543 | 1,136,000 |
| 2013/12/20 | 1,588 | 1,598 | 1,553 | 1,598 | 1,350,000 |
| 2013/12/19 | 1,629 | 1,637 | 1,593 | 1,607 | 581,000 |
| 2013/12/18 | 1,634 | 1,643 | 1,631 | 1,635 | 328,000 |
| 2013/12/17 | 1,634 | 1,647 | 1,633 | 1,636 | 257,000 |
| 2013/12/16 | 1,635 | 1,646 | 1,628 | 1,632 | 331,000 |
| 2013/12/13 | 1,614 | 1,638 | 1,602 | 1,628 | 519,000 |
| 2013/12/12 | 1,642 | 1,642 | 1,608 | 1,614 | 311,000 |
| 2013/12/11 | 1,670 | 1,677 | 1,643 | 1,645 | 488,000 |
| 2013/12/10 | 1,660 | 1,669 | 1,657 | 1,666 | 323,000 |
| 2013/12/09 | 1,642 | 1,671 | 1,642 | 1,657 | 304,000 |
| 2013/12/06 | 1,615 | 1,638 | 1,611 | 1,631 | 465,000 |
| 2013/12/05 | 1,627 | 1,645 | 1,627 | 1,629 | 308,000 |
| 2013/12/04 | 1,629 | 1,639 | 1,623 | 1,627 | 210,000 |
| 2013/12/03 | 1,629 | 1,645 | 1,629 | 1,641 | 316,000 |
| 2013/12/02 | 1,623 | 1,650 | 1,623 | 1,643 | 343,000 |
| 2013/11/29 | 1,617 | 1,632 | 1,613 | 1,631 | 413,000 |
| 2013/11/28 | 1,599 | 1,615 | 1,594 | 1,615 | 363,000 |
| 2013/11/27 | 1,594 | 1,599 | 1,581 | 1,595 | 349,000 |
| 2013/11/26 | 1,598 | 1,600 | 1,586 | 1,594 | 316,000 |
| 2013/11/25 | 1,570 | 1,598 | 1,570 | 1,598 | 366,000 |
| 2013/11/22 | 1,568 | 1,571 | 1,556 | 1,567 | 337,000 |
| 2013/11/21 | 1,556 | 1,568 | 1,545 | 1,567 | 351,000 |
| 2013/11/20 | 1,559 | 1,565 | 1,547 | 1,556 | 348,000 |
| 2013/11/19 | 1,570 | 1,577 | 1,551 | 1,554 | 274,000 |
| 2013/11/18 | 1,560 | 1,569 | 1,549 | 1,562 | 578,000 |
| 2013/11/15 | 1,532 | 1,563 | 1,522 | 1,552 | 747,000 |
| 2013/11/14 | 1,515 | 1,535 | 1,510 | 1,521 | 301,000 |
| 2013/11/13 | 1,534 | 1,554 | 1,507 | 1,525 | 814,000 |
| 2013/11/12 | 1,452 | 1,488 | 1,446 | 1,475 | 321,000 |
| 2013/11/11 | 1,468 | 1,470 | 1,445 | 1,450 | 275,000 |
| 2013/11/08 | 1,450 | 1,475 | 1,435 | 1,461 | 588,000 |
| 2013/11/07 | 1,442 | 1,468 | 1,433 | 1,460 | 919,000 |
| 2013/11/06 | 1,390 | 1,411 | 1,390 | 1,402 | 145,000 |
| 2013/11/05 | 1,414 | 1,422 | 1,378 | 1,395 | 286,000 |
| 2013/11/01 | 1,420 | 1,429 | 1,404 | 1,406 | 222,000 |
| 2013/10/31 | 1,415 | 1,432 | 1,406 | 1,427 | 255,000 |
| 2013/10/30 | 1,412 | 1,423 | 1,407 | 1,420 | 227,000 |
| 2013/10/29 | 1,406 | 1,425 | 1,396 | 1,417 | 249,000 |
| 2013/10/28 | 1,398 | 1,406 | 1,393 | 1,405 | 91,000 |
| 2013/10/25 | 1,410 | 1,412 | 1,390 | 1,396 | 131,000 |
| 2013/10/24 | 1,395 | 1,414 | 1,394 | 1,410 | 142,000 |
| 2013/10/23 | 1,406 | 1,414 | 1,400 | 1,400 | 150,000 |
| 2013/10/22 | 1,413 | 1,413 | 1,400 | 1,406 | 125,000 |
| 2013/10/21 | 1,403 | 1,415 | 1,401 | 1,414 | 104,000 |
| 2013/10/18 | 1,406 | 1,406 | 1,390 | 1,401 | 177,000 |
| 2013/10/17 | 1,395 | 1,408 | 1,390 | 1,406 | 252,000 |
| 2013/10/16 | 1,380 | 1,399 | 1,375 | 1,391 | 222,000 |
| 2013/10/15 | 1,383 | 1,391 | 1,369 | 1,371 | 121,000 |
| 2013/10/11 | 1,380 | 1,395 | 1,376 | 1,383 | 221,000 |
| 2013/10/10 | 1,334 | 1,366 | 1,334 | 1,362 | 359,000 |
| 2013/10/09 | 1,353 | 1,353 | 1,317 | 1,320 | 471,000 |
| 2013/10/08 | 1,361 | 1,368 | 1,350 | 1,352 | 184,000 |
| 2013/10/07 | 1,395 | 1,404 | 1,366 | 1,366 | 292,000 |
| 2013/10/04 | 1,405 | 1,408 | 1,394 | 1,395 | 377,000 |
| 2013/10/03 | 1,395 | 1,413 | 1,395 | 1,403 | 414,000 |
| 2013/10/02 | 1,384 | 1,409 | 1,382 | 1,403 | 511,000 |
| 2013/10/01 | 1,394 | 1,394 | 1,380 | 1,380 | 192,000 |
| 2013/09/30 | 1,387 | 1,401 | 1,383 | 1,385 | 240,000 |
| 2013/09/27 | 1,396 | 1,399 | 1,385 | 1,387 | 208,000 |
| 2013/09/26 | 1,397 | 1,407 | 1,375 | 1,405 | 430,000 |
| 2013/09/25 | 1,400 | 1,414 | 1,388 | 1,406 | 503,000 |
| 2013/09/24 | 1,394 | 1,399 | 1,388 | 1,393 | 266,000 |
| 2013/09/20 | 1,396 | 1,403 | 1,389 | 1,393 | 191,000 |
| 2013/09/19 | 1,404 | 1,404 | 1,383 | 1,399 | 400,000 |
| 2013/09/18 | 1,415 | 1,416 | 1,401 | 1,403 | 160,000 |
| 2013/09/17 | 1,410 | 1,419 | 1,407 | 1,409 | 158,000 |
| 2013/09/13 | 1,431 | 1,450 | 1,393 | 1,401 | 496,000 |
| 2013/09/12 | 1,411 | 1,417 | 1,401 | 1,416 | 134,000 |
| 2013/09/11 | 1,425 | 1,436 | 1,397 | 1,403 | 240,000 |
| 2013/09/10 | 1,423 | 1,435 | 1,411 | 1,431 | 203,000 |
| 2013/09/09 | 1,419 | 1,434 | 1,406 | 1,423 | 240,000 |
| 2013/09/06 | 1,408 | 1,408 | 1,382 | 1,388 | 217,000 |
| 2013/09/05 | 1,408 | 1,417 | 1,397 | 1,408 | 114,000 |
| 2013/09/04 | 1,394 | 1,421 | 1,394 | 1,418 | 165,000 |
| 2013/09/03 | 1,391 | 1,415 | 1,391 | 1,410 | 218,000 |
| 2013/09/02 | 1,374 | 1,393 | 1,371 | 1,390 | 111,000 |
| 2013/08/30 | 1,410 | 1,410 | 1,373 | 1,378 | 206,000 |
| 2013/08/29 | 1,388 | 1,403 | 1,374 | 1,400 | 259,000 |
| 2013/08/28 | 1,362 | 1,409 | 1,362 | 1,398 | 376,000 |
| 2013/08/27 | 1,379 | 1,397 | 1,378 | 1,385 | 155,000 |
| 2013/08/26 | 1,385 | 1,393 | 1,385 | 1,387 | 66,000 |
| 2013/08/23 | 1,391 | 1,394 | 1,378 | 1,385 | 172,000 |
| 2013/08/22 | 1,350 | 1,384 | 1,348 | 1,381 | 175,000 |
| 2013/08/21 | 1,387 | 1,387 | 1,345 | 1,367 | 216,000 |
| 2013/08/20 | 1,386 | 1,397 | 1,386 | 1,387 | 115,000 |
| 2013/08/19 | 1,390 | 1,403 | 1,385 | 1,397 | 147,000 |
| 2013/08/16 | 1,392 | 1,411 | 1,386 | 1,403 | 136,000 |
| 2013/08/15 | 1,419 | 1,429 | 1,403 | 1,404 | 151,000 |
| 2013/08/14 | 1,415 | 1,429 | 1,414 | 1,429 | 187,000 |
| 2013/08/13 | 1,399 | 1,421 | 1,381 | 1,415 | 269,000 |
| 2013/08/12 | 1,385 | 1,395 | 1,376 | 1,390 | 142,000 |
| 2013/08/09 | 1,392 | 1,413 | 1,377 | 1,385 | 494,000 |
| 2013/08/08 | 1,378 | 1,392 | 1,364 | 1,366 | 316,000 |
| 2013/08/07 | 1,393 | 1,403 | 1,372 | 1,387 | 260,000 |
| 2013/08/06 | 1,408 | 1,408 | 1,380 | 1,404 | 215,000 |
| 2013/08/05 | 1,404 | 1,420 | 1,402 | 1,411 | 175,000 |
| 2013/08/02 | 1,410 | 1,431 | 1,396 | 1,431 | 248,000 |
| 2013/08/01 | 1,366 | 1,395 | 1,354 | 1,393 | 342,000 |
| 2013/07/31 | 1,348 | 1,386 | 1,348 | 1,352 | 328,000 |
| 2013/07/30 | 1,357 | 1,365 | 1,342 | 1,348 | 289,000 |
| 2013/07/29 | 1,391 | 1,391 | 1,362 | 1,364 | 180,000 |
| 2013/07/26 | 1,402 | 1,409 | 1,391 | 1,401 | 200,000 |
| 2013/07/25 | 1,431 | 1,431 | 1,415 | 1,421 | 118,000 |
| 2013/07/24 | 1,427 | 1,435 | 1,422 | 1,429 | 139,000 |
| 2013/07/23 | 1,417 | 1,435 | 1,415 | 1,433 | 189,000 |
| 2013/07/22 | 1,429 | 1,433 | 1,418 | 1,428 | 94,000 |
| 2013/07/19 | 1,449 | 1,455 | 1,422 | 1,425 | 223,000 |
| 2013/07/18 | 1,413 | 1,444 | 1,413 | 1,440 | 321,000 |
| 2013/07/17 | 1,413 | 1,421 | 1,402 | 1,413 | 174,000 |
| 2013/07/16 | 1,412 | 1,420 | 1,411 | 1,413 | 91,000 |
| 2013/07/12 | 1,408 | 1,409 | 1,408 | 1,409 | 23,000 |
| 2013/07/11 | 1,420 | 1,420 | 1,414 | 1,414 | 5,000 |
| 2013/07/10 | 1,427 | 1,427 | 1,426 | 1,426 | 18,000 |
| 2013/07/09 | 1,395 | 1,397 | 1,377 | 1,397 | 11,000 |
| 2013/07/08 | 1,387 | 1,387 | 1,387 | 1,387 | 2,000 |
| 2013/07/05 | 1,401 | 1,401 | 1,401 | 1,401 | 4,000 |
| 2013/07/04 | 1,385 | 1,385 | 1,385 | 1,385 | 3,000 |
| 2013/07/03 | 1,404 | 1,434 | 1,393 | 1,394 | 14,000 |
| 2013/07/02 | 1,422 | 1,422 | 1,417 | 1,420 | 8,000 |
| 2013/07/01 | 1,411 | 1,431 | 1,383 | 1,431 | 16,000 |
| 2013/06/28 | 1,403 | 1,403 | 1,384 | 1,398 | 16,000 |
| 2013/06/27 | 1,388 | 1,388 | 1,341 | 1,341 | 5,000 |
| 2013/06/26 | 1,414 | 1,418 | 1,414 | 1,418 | 3,000 |
| 2013/06/25 | 1,421 | 1,421 | 1,418 | 1,418 | 6,000 |
| 2013/06/24 | 1,444 | 1,444 | 1,425 | 1,437 | 3,000 |
| 2013/06/21 | 1,388 | 1,444 | 1,388 | 1,444 | 8,000 |
| 2013/06/20 | 1,424 | 1,430 | 1,418 | 1,418 | 14,000 |
| 2013/06/19 | 1,423 | 1,446 | 1,423 | 1,424 | 3,000 |
| 2013/06/18 | 1,407 | 1,407 | 1,407 | 1,407 | 2,000 |
| 2013/06/17 | 1,372 | 1,372 | 1,372 | 1,372 | 4,000 |
| 2013/06/14 | 1,342 | 1,347 | 1,340 | 1,347 | 177,000 |
| 2013/06/13 | 1,384 | 1,384 | 1,339 | 1,339 | 12,000 |
| 2013/06/12 | 1,423 | 1,423 | 1,388 | 1,414 | 9,000 |
| 2013/06/11 | 1,465 | 1,465 | 1,446 | 1,446 | 11,000 |
| 2013/06/10 | 1,373 | 1,459 | 1,373 | 1,459 | 6,000 |
| 2013/06/07 | 1,352 | 1,399 | 1,338 | 1,373 | 12,000 |
| 2013/06/06 | 1,433 | 1,433 | 1,390 | 1,401 | 10,000 |
| 2013/06/05 | 1,500 | 1,500 | 1,485 | 1,485 | 3,000 |
| 2013/06/04 | 1,449 | 1,494 | 1,443 | 1,494 | 24,000 |
| 2013/06/03 | 1,474 | 1,477 | 1,448 | 1,448 | 20,000 |
| 2013/05/31 | 1,506 | 1,506 | 1,476 | 1,476 | 9,000 |
| 2013/05/30 | 1,520 | 1,557 | 1,492 | 1,492 | 30,000 |
| 2013/05/29 | 1,503 | 1,530 | 1,503 | 1,520 | 18,000 |
| 2013/05/28 | 1,450 | 1,490 | 1,450 | 1,490 | 16,000 |
| 2013/05/27 | 1,439 | 1,488 | 1,431 | 1,488 | 13,000 |
| 2013/05/24 | 1,473 | 1,478 | 1,429 | 1,460 | 35,000 |
| 2013/05/23 | 1,504 | 1,520 | 1,474 | 1,474 | 20,000 |
| 2013/05/22 | 1,540 | 1,540 | 1,511 | 1,511 | 12,000 |
| 2013/05/21 | 1,529 | 1,542 | 1,529 | 1,541 | 8,000 |
| 2013/05/20 | 1,531 | 1,560 | 1,522 | 1,537 | 18,000 |
| 2013/05/17 | 1,499 | 1,522 | 1,459 | 1,522 | 16,000 |
| 2013/05/16 | 1,478 | 1,478 | 1,430 | 1,445 | 18,000 |
| 2013/05/15 | 1,479 | 1,479 | 1,420 | 1,421 | 24,000 |
| 2013/05/14 | 1,445 | 1,475 | 1,435 | 1,473 | 29,000 |
| 2013/05/13 | 1,394 | 1,403 | 1,394 | 1,403 | 6,000 |
| 2013/05/10 | 1,385 | 1,413 | 1,381 | 1,381 | 21,000 |
| 2013/05/09 | 1,400 | 1,400 | 1,376 | 1,376 | 3,000 |
| 2013/05/08 | 1,415 | 1,415 | 1,380 | 1,392 | 14,000 |
| 2013/05/07 | 1,373 | 1,415 | 1,373 | 1,415 | 6,000 |
| 2013/05/02 | 1,325 | 1,376 | 1,325 | 1,372 | 5,000 |
| 2013/05/01 | 1,351 | 1,353 | 1,345 | 1,345 | 7,000 |
| 2013/04/30 | 1,361 | 1,382 | 1,360 | 1,369 | 13,000 |
| 2013/04/26 | 1,401 | 1,401 | 1,347 | 1,347 | 9,000 |
| 2013/04/25 | 1,398 | 1,398 | 1,398 | 1,398 | 12,000 |
| 2013/04/24 | 1,375 | 1,391 | 1,372 | 1,391 | 14,000 |
| 2013/04/23 | 1,335 | 1,370 | 1,335 | 1,370 | 8,000 |
| 2013/04/22 | 1,356 | 1,369 | 1,356 | 1,365 | 8,000 |
| 2013/04/19 | 1,336 | 1,355 | 1,336 | 1,349 | 11,000 |
| 2013/04/18 | 1,336 | 1,340 | 1,327 | 1,327 | 11,000 |
| 2013/04/17 | 1,309 | 1,340 | 1,309 | 1,340 | 14,000 |
| 2013/04/16 | 1,308 | 1,308 | 1,297 | 1,297 | 19,000 |
| 2013/04/15 | 1,312 | 1,319 | 1,300 | 1,319 | 8,000 |
| 2013/04/12 | 1,324 | 1,325 | 1,308 | 1,308 | 20,000 |
| 2013/04/11 | 1,326 | 1,329 | 1,326 | 1,327 | 8,000 |
| 2013/04/10 | 1,321 | 1,323 | 1,321 | 1,323 | 14,000 |
| 2013/04/09 | 1,334 | 1,334 | 1,317 | 1,321 | 17,000 |
| 2013/04/08 | 1,339 | 1,365 | 1,310 | 1,321 | 38,000 |
| 2013/04/05 | 1,324 | 1,343 | 1,324 | 1,339 | 27,000 |
| 2013/04/04 | 1,300 | 1,312 | 1,300 | 1,312 | 20,000 |
| 2013/04/03 | 1,226 | 1,271 | 1,226 | 1,271 | 13,000 |
| 2013/04/02 | 1,239 | 1,263 | 1,238 | 1,254 | 12,000 |
| 2013/04/01 | 1,284 | 1,284 | 1,240 | 1,244 | 13,000 |
| 2013/03/29 | 1,308 | 1,308 | 1,292 | 1,292 | 20,000 |
| 2013/03/28 | 1,301 | 1,305 | 1,301 | 1,305 | 4,000 |
| 2013/03/27 | 1,316 | 1,316 | 1,300 | 1,301 | 22,000 |
| 2013/03/26 | 1,315 | 1,327 | 1,315 | 1,325 | 28,000 |
| 2013/03/25 | 1,319 | 1,319 | 1,313 | 1,316 | 23,000 |
| 2013/03/22 | 1,329 | 1,329 | 1,319 | 1,319 | 19,000 |
| 2013/03/21 | 1,306 | 1,320 | 1,305 | 1,317 | 20,000 |
| 2013/03/19 | 1,301 | 1,309 | 1,295 | 1,306 | 15,000 |
| 2013/03/18 | 1,291 | 1,303 | 1,291 | 1,293 | 15,000 |
| 2013/03/15 | 1,315 | 1,315 | 1,299 | 1,299 | 14,000 |
| 2013/03/14 | 1,314 | 1,317 | 1,305 | 1,315 | 13,000 |
| 2013/03/13 | 1,295 | 1,305 | 1,295 | 1,305 | 12,000 |
| 2013/03/12 | 1,314 | 1,314 | 1,298 | 1,298 | 24,000 |
| 2013/03/11 | 1,343 | 1,343 | 1,316 | 1,316 | 33,000 |
| 2013/03/08 | 1,362 | 1,362 | 1,340 | 1,342 | 224,000 |
| 2013/03/07 | 1,351 | 1,378 | 1,351 | 1,360 | 25,000 |
| 2013/03/06 | 1,298 | 1,330 | 1,298 | 1,329 | 12,000 |
| 2013/03/05 | 1,282 | 1,290 | 1,279 | 1,285 | 12,000 |
| 2013/03/04 | 1,258 | 1,295 | 1,250 | 1,257 | 37,000 |
| 2013/03/01 | 1,201 | 1,240 | 1,201 | 1,227 | 9,000 |
| 2013/02/28 | 1,195 | 1,195 | 1,195 | 1,195 | 6,000 |
| 2013/02/27 | 1,162 | 1,175 | 1,161 | 1,175 | 12,000 |
| 2013/02/26 | 1,175 | 1,181 | 1,162 | 1,164 | 7,000 |
| 2013/02/25 | 1,200 | 1,219 | 1,190 | 1,190 | 12,000 |
| 2013/02/22 | 1,163 | 1,205 | 1,163 | 1,205 | 14,000 |
| 2013/02/21 | 1,179 | 1,179 | 1,162 | 1,162 | 10,000 |
| 2013/02/20 | 1,169 | 1,185 | 1,166 | 1,170 | 22,000 |
| 2013/02/19 | 1,185 | 1,185 | 1,173 | 1,183 | 16,000 |
| 2013/02/18 | 1,178 | 1,178 | 1,175 | 1,175 | 11,000 |
| 2013/02/15 | 1,172 | 1,176 | 1,172 | 1,176 | 8,000 |
| 2013/02/14 | 1,174 | 1,191 | 1,174 | 1,191 | 5,000 |
| 2013/02/13 | 1,189 | 1,203 | 1,189 | 1,203 | 3,000 |
| 2013/02/12 | 1,214 | 1,219 | 1,212 | 1,219 | 5,000 |
| 2013/02/08 | 1,131 | 1,205 | 1,131 | 1,205 | 12,000 |
| 2013/02/07 | 1,138 | 1,138 | 1,138 | 1,138 | 12,000 |
| 2013/02/06 | 1,134 | 1,160 | 1,134 | 1,154 | 10,000 |
| 2013/02/05 | 1,130 | 1,132 | 1,128 | 1,128 | 5,000 |
| 2013/02/04 | 1,148 | 1,148 | 1,130 | 1,130 | 4,000 |
| 2013/02/01 | 1,142 | 1,142 | 1,142 | 1,142 | 2,000 |
| 2013/01/31 | 1,129 | 1,139 | 1,120 | 1,139 | 5,000 |
| 2013/01/30 | 1,128 | 1,158 | 1,128 | 1,142 | 9,000 |
| 2013/01/29 | 1,136 | 1,136 | 1,135 | 1,136 | 8,000 |
| 2013/01/28 | 1,147 | 1,147 | 1,147 | 1,147 | 9,000 |
| 2013/01/25 | 1,161 | 1,162 | 1,153 | 1,153 | 4,000 |
| 2013/01/24 | 1,121 | 1,154 | 1,121 | 1,154 | 8,000 |
| 2013/01/23 | 1,144 | 1,146 | 1,144 | 1,144 | 4,000 |
| 2013/01/22 | 1,131 | 1,136 | 1,131 | 1,136 | 6,000 |
| 2013/01/21 | 1,138 | 1,138 | 1,135 | 1,135 | 4,000 |
| 2013/01/18 | 1,133 | 1,135 | 1,133 | 1,135 | 6,000 |
| 2013/01/17 | 1,131 | 1,131 | 1,131 | 1,131 | 7,000 |
| 2013/01/16 | 1,114 | 1,114 | 1,114 | 1,114 | 3,000 |
| 2013/01/15 | 1,118 | 1,118 | 1,118 | 1,118 | 3,000 |
| 2013/01/11 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 2013/01/10 | 1,072 | 1,110 | 1,072 | 1,109 | 10,000 |
| 2013/01/09 | 1,083 | 1,096 | 1,079 | 1,094 | 13,000 |
| 2013/01/08 | 1,068 | 1,068 | 1,068 | 1,068 | 4,000 |
| 2013/01/07 | 1,007 | 1,025 | 1,007 | 1,025 | 11,000 |
| 2013/01/04 | 1,013 | 1,013 | 996 | 996 | 36,000 |