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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,518 | 1,527 | 1,504 | 1,505 | 309,900 |
| 2014/12/29 | 1,538 | 1,539 | 1,501 | 1,517 | 277,000 |
| 2014/12/26 | 1,531 | 1,545 | 1,523 | 1,537 | 189,900 |
| 2014/12/25 | 1,530 | 1,530 | 1,513 | 1,518 | 269,000 |
| 2014/12/24 | 1,550 | 1,550 | 1,525 | 1,541 | 285,700 |
| 2014/12/22 | 1,552 | 1,552 | 1,528 | 1,534 | 235,400 |
| 2014/12/19 | 1,560 | 1,574 | 1,547 | 1,553 | 505,200 |
| 2014/12/18 | 1,513 | 1,542 | 1,513 | 1,529 | 527,300 |
| 2014/12/17 | 1,475 | 1,498 | 1,470 | 1,491 | 609,000 |
| 2014/12/16 | 1,489 | 1,502 | 1,480 | 1,481 | 619,700 |
| 2014/12/15 | 1,490 | 1,512 | 1,484 | 1,500 | 287,200 |
| 2014/12/12 | 1,480 | 1,510 | 1,480 | 1,490 | 803,300 |
| 2014/12/11 | 1,485 | 1,503 | 1,480 | 1,489 | 737,100 |
| 2014/12/10 | 1,500 | 1,506 | 1,494 | 1,496 | 447,400 |
| 2014/12/09 | 1,501 | 1,517 | 1,500 | 1,514 | 395,000 |
| 2014/12/08 | 1,541 | 1,541 | 1,509 | 1,509 | 664,600 |
| 2014/12/05 | 1,533 | 1,549 | 1,522 | 1,542 | 394,500 |
| 2014/12/04 | 1,570 | 1,570 | 1,500 | 1,534 | 637,000 |
| 2014/12/03 | 1,585 | 1,585 | 1,565 | 1,570 | 322,300 |
| 2014/12/02 | 1,570 | 1,583 | 1,562 | 1,579 | 519,900 |
| 2014/12/01 | 1,548 | 1,586 | 1,540 | 1,576 | 639,700 |
| 2014/11/28 | 1,525 | 1,547 | 1,521 | 1,545 | 370,400 |
| 2014/11/27 | 1,535 | 1,545 | 1,516 | 1,534 | 357,600 |
| 2014/11/26 | 1,539 | 1,552 | 1,536 | 1,540 | 374,400 |
| 2014/11/25 | 1,549 | 1,556 | 1,536 | 1,536 | 440,800 |
| 2014/11/21 | 1,560 | 1,573 | 1,528 | 1,545 | 527,500 |
| 2014/11/20 | 1,522 | 1,556 | 1,510 | 1,551 | 714,500 |
| 2014/11/19 | 1,510 | 1,528 | 1,510 | 1,517 | 406,400 |
| 2014/11/18 | 1,488 | 1,512 | 1,487 | 1,507 | 845,500 |
| 2014/11/17 | 1,550 | 1,555 | 1,470 | 1,476 | 1,468,300 |
| 2014/11/14 | 1,561 | 1,571 | 1,542 | 1,558 | 821,900 |
| 2014/11/13 | 1,561 | 1,587 | 1,554 | 1,560 | 774,700 |
| 2014/11/12 | 1,573 | 1,577 | 1,533 | 1,552 | 1,126,200 |
| 2014/11/11 | 1,553 | 1,584 | 1,548 | 1,581 | 483,400 |
| 2014/11/10 | 1,565 | 1,567 | 1,548 | 1,553 | 262,100 |
| 2014/11/07 | 1,555 | 1,573 | 1,550 | 1,568 | 244,000 |
| 2014/11/06 | 1,573 | 1,580 | 1,542 | 1,553 | 414,700 |
| 2014/11/05 | 1,577 | 1,593 | 1,567 | 1,573 | 828,400 |
| 2014/11/04 | 1,619 | 1,624 | 1,582 | 1,593 | 738,900 |
| 2014/10/31 | 1,548 | 1,598 | 1,541 | 1,587 | 708,800 |
| 2014/10/30 | 1,549 | 1,549 | 1,532 | 1,540 | 660,200 |
| 2014/10/29 | 1,538 | 1,550 | 1,521 | 1,550 | 497,500 |
| 2014/10/28 | 1,550 | 1,557 | 1,531 | 1,533 | 365,100 |
| 2014/10/27 | 1,547 | 1,553 | 1,538 | 1,548 | 300,000 |
| 2014/10/24 | 1,522 | 1,545 | 1,513 | 1,542 | 344,200 |
| 2014/10/23 | 1,521 | 1,524 | 1,496 | 1,511 | 604,800 |
| 2014/10/22 | 1,487 | 1,525 | 1,477 | 1,520 | 692,200 |
| 2014/10/21 | 1,490 | 1,507 | 1,460 | 1,462 | 509,900 |
| 2014/10/20 | 1,475 | 1,494 | 1,464 | 1,483 | 834,700 |
| 2014/10/17 | 1,487 | 1,492 | 1,445 | 1,445 | 728,500 |
| 2014/10/16 | 1,488 | 1,510 | 1,472 | 1,488 | 746,800 |
| 2014/10/15 | 1,512 | 1,515 | 1,479 | 1,494 | 676,700 |
| 2014/10/14 | 1,530 | 1,532 | 1,503 | 1,509 | 969,300 |
| 2014/10/10 | 1,489 | 1,547 | 1,489 | 1,547 | 2,158,200 |
| 2014/10/09 | 1,488 | 1,489 | 1,474 | 1,484 | 671,600 |
| 2014/10/08 | 1,461 | 1,488 | 1,442 | 1,475 | 1,340,400 |
| 2014/10/07 | 1,485 | 1,490 | 1,475 | 1,484 | 825,800 |
| 2014/10/06 | 1,493 | 1,494 | 1,472 | 1,480 | 794,600 |
| 2014/10/03 | 1,458 | 1,486 | 1,448 | 1,484 | 1,197,900 |
| 2014/10/02 | 1,470 | 1,475 | 1,448 | 1,456 | 1,216,900 |
| 2014/10/01 | 1,474 | 1,492 | 1,461 | 1,476 | 1,109,800 |
| 2014/09/30 | 1,466 | 1,476 | 1,453 | 1,471 | 846,200 |
| 2014/09/29 | 1,468 | 1,472 | 1,444 | 1,466 | 632,800 |
| 2014/09/26 | 1,434 | 1,490 | 1,431 | 1,474 | 1,262,600 |
| 2014/09/25 | 1,440 | 1,442 | 1,420 | 1,441 | 900,000 |
| 2014/09/24 | 1,399 | 1,434 | 1,395 | 1,425 | 2,158,500 |
| 2014/09/22 | 1,400 | 1,402 | 1,382 | 1,399 | 2,147,400 |
| 2014/09/19 | 1,379 | 1,392 | 1,368 | 1,380 | 2,327,800 |
| 2014/09/18 | 1,350 | 1,370 | 1,341 | 1,341 | 3,212,200 |
| 2014/09/17 | 1,383 | 1,392 | 1,375 | 1,376 | 425,100 |
| 2014/09/16 | 1,388 | 1,388 | 1,379 | 1,381 | 426,300 |
| 2014/09/12 | 1,385 | 1,393 | 1,378 | 1,387 | 617,500 |
| 2014/09/11 | 1,395 | 1,397 | 1,383 | 1,385 | 731,700 |
| 2014/09/10 | 1,386 | 1,400 | 1,383 | 1,386 | 792,500 |
| 2014/09/09 | 1,400 | 1,401 | 1,389 | 1,392 | 610,500 |
| 2014/09/08 | 1,399 | 1,404 | 1,393 | 1,400 | 534,800 |
| 2014/09/05 | 1,401 | 1,407 | 1,392 | 1,394 | 905,600 |
| 2014/09/04 | 1,420 | 1,420 | 1,396 | 1,399 | 949,900 |
| 2014/09/03 | 1,452 | 1,453 | 1,429 | 1,432 | 609,600 |
| 2014/09/02 | 1,450 | 1,455 | 1,432 | 1,445 | 596,000 |
| 2014/09/01 | 1,460 | 1,464 | 1,443 | 1,452 | 468,300 |
| 2014/08/29 | 1,476 | 1,480 | 1,464 | 1,473 | 297,400 |
| 2014/08/28 | 1,465 | 1,478 | 1,462 | 1,476 | 196,000 |
| 2014/08/27 | 1,470 | 1,485 | 1,465 | 1,479 | 267,900 |
| 2014/08/26 | 1,476 | 1,478 | 1,460 | 1,470 | 355,400 |
| 2014/08/25 | 1,477 | 1,479 | 1,468 | 1,472 | 218,900 |
| 2014/08/22 | 1,476 | 1,476 | 1,465 | 1,468 | 316,900 |
| 2014/08/21 | 1,497 | 1,497 | 1,462 | 1,472 | 501,400 |
| 2014/08/20 | 1,479 | 1,522 | 1,474 | 1,488 | 1,023,800 |
| 2014/08/19 | 1,443 | 1,454 | 1,441 | 1,449 | 438,400 |
| 2014/08/18 | 1,432 | 1,438 | 1,427 | 1,430 | 322,700 |
| 2014/08/15 | 1,431 | 1,433 | 1,425 | 1,429 | 238,500 |
| 2014/08/14 | 1,429 | 1,433 | 1,422 | 1,430 | 307,000 |
| 2014/08/13 | 1,429 | 1,432 | 1,419 | 1,428 | 358,100 |
| 2014/08/12 | 1,420 | 1,427 | 1,412 | 1,425 | 519,900 |
| 2014/08/11 | 1,455 | 1,458 | 1,409 | 1,420 | 1,274,600 |
| 2014/08/08 | 1,397 | 1,473 | 1,348 | 1,446 | 2,864,300 |
| 2014/08/07 | 1,635 | 1,647 | 1,625 | 1,647 | 321,400 |
| 2014/08/06 | 1,637 | 1,647 | 1,633 | 1,635 | 363,200 |
| 2014/08/05 | 1,643 | 1,644 | 1,630 | 1,633 | 254,800 |
| 2014/08/04 | 1,605 | 1,650 | 1,601 | 1,641 | 489,000 |
| 2014/08/01 | 1,587 | 1,603 | 1,577 | 1,596 | 288,900 |
| 2014/07/31 | 1,606 | 1,612 | 1,593 | 1,598 | 241,800 |
| 2014/07/30 | 1,615 | 1,615 | 1,604 | 1,607 | 257,800 |
| 2014/07/29 | 1,600 | 1,617 | 1,598 | 1,614 | 257,600 |
| 2014/07/28 | 1,587 | 1,602 | 1,585 | 1,598 | 254,800 |
| 2014/07/25 | 1,570 | 1,591 | 1,570 | 1,587 | 329,100 |
| 2014/07/24 | 1,557 | 1,568 | 1,553 | 1,565 | 221,100 |
| 2014/07/23 | 1,553 | 1,556 | 1,545 | 1,551 | 196,800 |
| 2014/07/22 | 1,549 | 1,561 | 1,545 | 1,556 | 313,900 |
| 2014/07/18 | 1,539 | 1,547 | 1,528 | 1,541 | 279,800 |
| 2014/07/17 | 1,550 | 1,552 | 1,540 | 1,543 | 524,900 |
| 2014/07/16 | 1,552 | 1,570 | 1,552 | 1,563 | 250,000 |
| 2014/07/15 | 1,560 | 1,566 | 1,554 | 1,565 | 196,100 |
| 2014/07/14 | 1,544 | 1,562 | 1,542 | 1,558 | 152,200 |
| 2014/07/11 | 1,539 | 1,552 | 1,537 | 1,547 | 195,400 |
| 2014/07/10 | 1,555 | 1,558 | 1,542 | 1,543 | 255,400 |
| 2014/07/09 | 1,560 | 1,569 | 1,543 | 1,563 | 257,900 |
| 2014/07/08 | 1,561 | 1,574 | 1,549 | 1,565 | 452,900 |
| 2014/07/07 | 1,563 | 1,567 | 1,546 | 1,550 | 496,400 |
| 2014/07/04 | 1,575 | 1,575 | 1,551 | 1,563 | 527,400 |
| 2014/07/03 | 1,575 | 1,581 | 1,553 | 1,560 | 546,100 |
| 2014/07/02 | 1,583 | 1,590 | 1,573 | 1,579 | 382,300 |
| 2014/07/01 | 1,575 | 1,590 | 1,566 | 1,583 | 344,700 |
| 2014/06/30 | 1,565 | 1,578 | 1,562 | 1,575 | 424,600 |
| 2014/06/27 | 1,618 | 1,618 | 1,560 | 1,565 | 641,000 |
| 2014/06/26 | 1,617 | 1,638 | 1,617 | 1,623 | 349,300 |
| 2014/06/25 | 1,617 | 1,627 | 1,612 | 1,617 | 202,900 |
| 2014/06/24 | 1,597 | 1,625 | 1,597 | 1,618 | 304,400 |
| 2014/06/23 | 1,606 | 1,611 | 1,601 | 1,604 | 525,100 |
| 2014/06/20 | 1,613 | 1,620 | 1,587 | 1,592 | 791,400 |
| 2014/06/19 | 1,599 | 1,623 | 1,594 | 1,621 | 360,500 |
| 2014/06/18 | 1,598 | 1,608 | 1,588 | 1,599 | 338,700 |
| 2014/06/17 | 1,600 | 1,609 | 1,587 | 1,592 | 611,300 |
| 2014/06/16 | 1,616 | 1,620 | 1,596 | 1,606 | 416,500 |
| 2014/06/13 | 1,597 | 1,616 | 1,580 | 1,612 | 557,300 |
| 2014/06/12 | 1,590 | 1,604 | 1,563 | 1,574 | 653,300 |
| 2014/06/11 | 1,593 | 1,593 | 1,557 | 1,574 | 594,500 |
| 2014/06/10 | 1,606 | 1,607 | 1,570 | 1,572 | 401,400 |
| 2014/06/09 | 1,608 | 1,608 | 1,594 | 1,599 | 364,400 |
| 2014/06/06 | 1,603 | 1,610 | 1,580 | 1,584 | 450,200 |
| 2014/06/05 | 1,600 | 1,611 | 1,591 | 1,603 | 876,900 |
| 2014/06/04 | 1,597 | 1,617 | 1,569 | 1,588 | 808,300 |
| 2014/06/03 | 1,609 | 1,618 | 1,600 | 1,605 | 1,079,100 |
| 2014/06/02 | 1,585 | 1,614 | 1,578 | 1,599 | 878,200 |
| 2014/05/30 | 1,562 | 1,585 | 1,556 | 1,561 | 768,700 |
| 2014/05/29 | 1,548 | 1,560 | 1,540 | 1,554 | 335,100 |
| 2014/05/28 | 1,582 | 1,582 | 1,547 | 1,551 | 401,700 |
| 2014/05/27 | 1,546 | 1,565 | 1,540 | 1,542 | 341,900 |
| 2014/05/26 | 1,525 | 1,550 | 1,508 | 1,546 | 675,900 |
| 2014/05/23 | 1,501 | 1,520 | 1,498 | 1,515 | 448,300 |
| 2014/05/22 | 1,500 | 1,504 | 1,488 | 1,501 | 380,700 |
| 2014/05/21 | 1,480 | 1,519 | 1,475 | 1,500 | 521,200 |
| 2014/05/20 | 1,474 | 1,508 | 1,471 | 1,490 | 917,800 |
| 2014/05/19 | 1,540 | 1,541 | 1,479 | 1,480 | 1,080,000 |
| 2014/05/16 | 1,584 | 1,614 | 1,540 | 1,544 | 1,199,100 |
| 2014/05/15 | 1,628 | 1,629 | 1,546 | 1,584 | 2,217,300 |
| 2014/05/14 | 1,711 | 1,728 | 1,699 | 1,708 | 435,500 |
| 2014/05/13 | 1,715 | 1,739 | 1,698 | 1,720 | 564,000 |
| 2014/05/12 | 1,771 | 1,778 | 1,754 | 1,755 | 307,000 |
| 2014/05/09 | 1,750 | 1,783 | 1,750 | 1,768 | 456,700 |
| 2014/05/08 | 1,792 | 1,794 | 1,765 | 1,768 | 422,700 |
| 2014/05/07 | 1,800 | 1,808 | 1,787 | 1,792 | 645,600 |
| 2014/05/02 | 1,811 | 1,829 | 1,811 | 1,825 | 371,100 |
| 2014/05/01 | 1,800 | 1,827 | 1,799 | 1,820 | 268,900 |
| 2014/04/30 | 1,804 | 1,811 | 1,783 | 1,803 | 340,700 |
| 2014/04/28 | 1,800 | 1,804 | 1,781 | 1,791 | 260,000 |
| 2014/04/25 | 1,775 | 1,800 | 1,759 | 1,797 | 512,500 |
| 2014/04/24 | 1,780 | 1,808 | 1,777 | 1,784 | 442,700 |
| 2014/04/23 | 1,771 | 1,788 | 1,752 | 1,787 | 509,100 |
| 2014/04/22 | 1,760 | 1,769 | 1,740 | 1,744 | 426,700 |
| 2014/04/21 | 1,790 | 1,804 | 1,773 | 1,777 | 316,300 |
| 2014/04/18 | 1,781 | 1,787 | 1,760 | 1,785 | 276,000 |
| 2014/04/17 | 1,779 | 1,789 | 1,766 | 1,774 | 448,500 |
| 2014/04/16 | 1,756 | 1,756 | 1,735 | 1,749 | 359,500 |
| 2014/04/15 | 1,732 | 1,750 | 1,731 | 1,747 | 318,200 |
| 2014/04/14 | 1,725 | 1,748 | 1,716 | 1,722 | 298,900 |
| 2014/04/11 | 1,707 | 1,735 | 1,688 | 1,729 | 504,500 |
| 2014/04/10 | 1,741 | 1,750 | 1,725 | 1,728 | 333,400 |
| 2014/04/09 | 1,700 | 1,728 | 1,681 | 1,718 | 507,600 |
| 2014/04/08 | 1,748 | 1,751 | 1,721 | 1,729 | 416,400 |
| 2014/04/07 | 1,760 | 1,775 | 1,756 | 1,762 | 323,700 |
| 2014/04/04 | 1,781 | 1,788 | 1,768 | 1,780 | 339,900 |
| 2014/04/03 | 1,800 | 1,810 | 1,791 | 1,801 | 469,000 |
| 2014/04/02 | 1,838 | 1,838 | 1,798 | 1,804 | 609,500 |
| 2014/04/01 | 1,829 | 1,834 | 1,805 | 1,833 | 473,300 |
| 2014/03/31 | 1,856 | 1,872 | 1,800 | 1,822 | 489,500 |
| 2014/03/28 | 1,806 | 1,846 | 1,785 | 1,846 | 657,300 |
| 2014/03/27 | 1,785 | 1,813 | 1,773 | 1,807 | 618,400 |
| 2014/03/26 | 1,818 | 1,820 | 1,780 | 1,786 | 826,000 |
| 2014/03/25 | 1,781 | 1,834 | 1,781 | 1,808 | 964,400 |
| 2014/03/24 | 1,696 | 1,754 | 1,694 | 1,730 | 767,000 |
| 2014/03/20 | 1,688 | 1,716 | 1,666 | 1,696 | 560,700 |
| 2014/03/19 | 1,662 | 1,694 | 1,647 | 1,666 | 428,400 |
| 2014/03/18 | 1,661 | 1,669 | 1,640 | 1,659 | 430,600 |
| 2014/03/17 | 1,648 | 1,649 | 1,617 | 1,621 | 310,300 |
| 2014/03/14 | 1,681 | 1,695 | 1,646 | 1,648 | 675,500 |
| 2014/03/13 | 1,696 | 1,741 | 1,696 | 1,721 | 403,400 |
| 2014/03/12 | 1,719 | 1,731 | 1,695 | 1,697 | 239,600 |
| 2014/03/11 | 1,729 | 1,748 | 1,707 | 1,731 | 261,600 |
| 2014/03/10 | 1,729 | 1,731 | 1,708 | 1,711 | 187,500 |
| 2014/03/07 | 1,729 | 1,732 | 1,711 | 1,729 | 333,700 |
| 2014/03/06 | 1,711 | 1,711 | 1,691 | 1,707 | 188,100 |
| 2014/03/05 | 1,705 | 1,710 | 1,689 | 1,703 | 309,300 |
| 2014/03/04 | 1,680 | 1,690 | 1,665 | 1,683 | 478,900 |
| 2014/03/03 | 1,704 | 1,724 | 1,682 | 1,697 | 261,800 |
| 2014/02/28 | 1,720 | 1,724 | 1,689 | 1,713 | 198,000 |
| 2014/02/27 | 1,710 | 1,732 | 1,695 | 1,716 | 239,400 |
| 2014/02/26 | 1,719 | 1,735 | 1,700 | 1,721 | 269,300 |
| 2014/02/25 | 1,728 | 1,728 | 1,700 | 1,722 | 190,200 |
| 2014/02/24 | 1,720 | 1,739 | 1,696 | 1,719 | 356,900 |
| 2014/02/21 | 1,679 | 1,720 | 1,674 | 1,718 | 348,800 |
| 2014/02/20 | 1,689 | 1,689 | 1,647 | 1,660 | 342,600 |
| 2014/02/19 | 1,699 | 1,705 | 1,670 | 1,679 | 317,600 |
| 2014/02/18 | 1,652 | 1,721 | 1,652 | 1,711 | 646,700 |
| 2014/02/17 | 1,655 | 1,692 | 1,605 | 1,661 | 350,100 |
| 2014/02/14 | 1,647 | 1,684 | 1,630 | 1,643 | 422,300 |
| 2014/02/13 | 1,670 | 1,673 | 1,636 | 1,642 | 406,400 |
| 2014/02/12 | 1,642 | 1,670 | 1,638 | 1,660 | 551,900 |
| 2014/02/10 | 1,643 | 1,658 | 1,613 | 1,629 | 618,400 |
| 2014/02/07 | 1,601 | 1,606 | 1,561 | 1,580 | 557,600 |
| 2014/02/06 | 1,597 | 1,622 | 1,587 | 1,591 | 316,900 |
| 2014/02/05 | 1,606 | 1,608 | 1,572 | 1,597 | 414,400 |
| 2014/02/04 | 1,620 | 1,689 | 1,606 | 1,607 | 729,500 |
| 2014/02/03 | 1,632 | 1,654 | 1,616 | 1,635 | 233,700 |
| 2014/01/31 | 1,645 | 1,666 | 1,632 | 1,647 | 357,400 |
| 2014/01/30 | 1,650 | 1,661 | 1,627 | 1,643 | 368,400 |
| 2014/01/29 | 1,671 | 1,678 | 1,662 | 1,674 | 225,300 |
| 2014/01/28 | 1,664 | 1,682 | 1,652 | 1,653 | 489,300 |
| 2014/01/27 | 1,649 | 1,690 | 1,640 | 1,664 | 583,400 |
| 2014/01/24 | 1,697 | 1,704 | 1,679 | 1,687 | 393,400 |
| 2014/01/23 | 1,730 | 1,743 | 1,708 | 1,709 | 395,000 |
| 2014/01/22 | 1,722 | 1,733 | 1,706 | 1,729 | 316,300 |
| 2014/01/21 | 1,746 | 1,772 | 1,721 | 1,722 | 302,800 |
| 2014/01/20 | 1,755 | 1,755 | 1,705 | 1,720 | 318,300 |
| 2014/01/17 | 1,700 | 1,738 | 1,693 | 1,738 | 425,400 |
| 2014/01/16 | 1,705 | 1,719 | 1,692 | 1,707 | 347,400 |
| 2014/01/15 | 1,689 | 1,704 | 1,676 | 1,699 | 280,500 |
| 2014/01/14 | 1,707 | 1,707 | 1,665 | 1,669 | 447,000 |
| 2014/01/10 | 1,658 | 1,720 | 1,650 | 1,719 | 719,600 |
| 2014/01/09 | 1,665 | 1,666 | 1,636 | 1,650 | 253,800 |
| 2014/01/08 | 1,632 | 1,652 | 1,631 | 1,651 | 322,900 |
| 2014/01/07 | 1,668 | 1,668 | 1,626 | 1,637 | 571,000 |
| 2014/01/06 | 1,619 | 1,671 | 1,616 | 1,656 | 1,113,200 |