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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,819 | 1,841 | 1,818 | 1,838 | 259,000 |
| 2016/12/29 | 1,842 | 1,851 | 1,813 | 1,820 | 349,700 |
| 2016/12/28 | 1,843 | 1,853 | 1,836 | 1,848 | 230,200 |
| 2016/12/27 | 1,853 | 1,884 | 1,850 | 1,862 | 378,100 |
| 2016/12/26 | 1,810 | 1,854 | 1,805 | 1,845 | 426,800 |
| 2016/12/22 | 1,800 | 1,810 | 1,790 | 1,801 | 349,500 |
| 2016/12/21 | 1,782 | 1,805 | 1,782 | 1,788 | 456,300 |
| 2016/12/20 | 1,793 | 1,827 | 1,793 | 1,820 | 331,800 |
| 2016/12/19 | 1,801 | 1,809 | 1,789 | 1,799 | 364,400 |
| 2016/12/16 | 1,800 | 1,829 | 1,793 | 1,810 | 622,400 |
| 2016/12/15 | 1,774 | 1,808 | 1,764 | 1,793 | 572,000 |
| 2016/12/14 | 1,753 | 1,783 | 1,748 | 1,775 | 742,800 |
| 2016/12/13 | 1,690 | 1,737 | 1,690 | 1,734 | 749,700 |
| 2016/12/12 | 1,665 | 1,687 | 1,659 | 1,685 | 675,900 |
| 2016/12/09 | 1,639 | 1,650 | 1,633 | 1,650 | 769,700 |
| 2016/12/08 | 1,631 | 1,631 | 1,617 | 1,630 | 495,900 |
| 2016/12/07 | 1,633 | 1,646 | 1,615 | 1,619 | 569,500 |
| 2016/12/06 | 1,625 | 1,633 | 1,618 | 1,627 | 447,800 |
| 2016/12/05 | 1,627 | 1,631 | 1,614 | 1,616 | 403,600 |
| 2016/12/02 | 1,635 | 1,644 | 1,618 | 1,621 | 546,800 |
| 2016/12/01 | 1,635 | 1,649 | 1,620 | 1,638 | 858,700 |
| 2016/11/30 | 1,638 | 1,639 | 1,616 | 1,616 | 578,900 |
| 2016/11/29 | 1,625 | 1,637 | 1,622 | 1,627 | 559,900 |
| 2016/11/28 | 1,630 | 1,631 | 1,607 | 1,619 | 636,400 |
| 2016/11/25 | 1,610 | 1,631 | 1,610 | 1,628 | 453,200 |
| 2016/11/24 | 1,634 | 1,634 | 1,609 | 1,610 | 504,200 |
| 2016/11/22 | 1,627 | 1,630 | 1,616 | 1,619 | 332,000 |
| 2016/11/21 | 1,628 | 1,637 | 1,616 | 1,627 | 517,300 |
| 2016/11/18 | 1,622 | 1,622 | 1,601 | 1,614 | 513,700 |
| 2016/11/17 | 1,630 | 1,630 | 1,604 | 1,609 | 730,000 |
| 2016/11/16 | 1,590 | 1,648 | 1,589 | 1,620 | 1,524,900 |
| 2016/11/15 | 1,629 | 1,635 | 1,588 | 1,591 | 1,805,700 |
| 2016/11/14 | 1,670 | 1,678 | 1,625 | 1,644 | 3,199,000 |
| 2016/11/11 | 1,843 | 1,866 | 1,822 | 1,853 | 646,800 |
| 2016/11/10 | 1,835 | 1,849 | 1,815 | 1,843 | 566,300 |
| 2016/11/09 | 1,817 | 1,833 | 1,732 | 1,747 | 660,400 |
| 2016/11/08 | 1,795 | 1,806 | 1,784 | 1,800 | 224,800 |
| 2016/11/07 | 1,786 | 1,796 | 1,755 | 1,791 | 325,900 |
| 2016/11/04 | 1,754 | 1,770 | 1,730 | 1,770 | 436,200 |
| 2016/11/02 | 1,812 | 1,824 | 1,763 | 1,780 | 418,100 |
| 2016/11/01 | 1,840 | 1,845 | 1,820 | 1,824 | 281,500 |
| 2016/10/31 | 1,832 | 1,849 | 1,828 | 1,844 | 413,700 |
| 2016/10/28 | 1,830 | 1,843 | 1,821 | 1,840 | 467,300 |
| 2016/10/27 | 1,808 | 1,810 | 1,795 | 1,805 | 325,200 |
| 2016/10/26 | 1,780 | 1,805 | 1,778 | 1,802 | 379,900 |
| 2016/10/25 | 1,761 | 1,793 | 1,759 | 1,790 | 365,000 |
| 2016/10/24 | 1,756 | 1,765 | 1,736 | 1,765 | 251,100 |
| 2016/10/21 | 1,765 | 1,767 | 1,752 | 1,756 | 285,300 |
| 2016/10/20 | 1,719 | 1,749 | 1,717 | 1,749 | 238,500 |
| 2016/10/19 | 1,726 | 1,741 | 1,720 | 1,738 | 337,100 |
| 2016/10/18 | 1,727 | 1,745 | 1,713 | 1,722 | 340,900 |
| 2016/10/17 | 1,711 | 1,731 | 1,688 | 1,728 | 263,500 |
| 2016/10/14 | 1,722 | 1,737 | 1,716 | 1,726 | 311,300 |
| 2016/10/13 | 1,700 | 1,719 | 1,688 | 1,717 | 295,100 |
| 2016/10/12 | 1,716 | 1,727 | 1,708 | 1,713 | 312,800 |
| 2016/10/11 | 1,731 | 1,750 | 1,722 | 1,747 | 180,200 |
| 2016/10/07 | 1,741 | 1,750 | 1,722 | 1,731 | 236,700 |
| 2016/10/06 | 1,775 | 1,783 | 1,762 | 1,764 | 170,000 |
| 2016/10/05 | 1,771 | 1,777 | 1,755 | 1,771 | 253,900 |
| 2016/10/04 | 1,748 | 1,758 | 1,738 | 1,756 | 309,100 |
| 2016/10/03 | 1,766 | 1,766 | 1,741 | 1,747 | 282,900 |
| 2016/09/30 | 1,727 | 1,739 | 1,711 | 1,735 | 416,800 |
| 2016/09/29 | 1,773 | 1,779 | 1,761 | 1,767 | 240,200 |
| 2016/09/28 | 1,777 | 1,783 | 1,761 | 1,773 | 257,700 |
| 2016/09/27 | 1,757 | 1,802 | 1,745 | 1,802 | 366,900 |
| 2016/09/26 | 1,789 | 1,793 | 1,765 | 1,769 | 237,600 |
| 2016/09/23 | 1,769 | 1,789 | 1,753 | 1,787 | 316,800 |
| 2016/09/21 | 1,714 | 1,767 | 1,700 | 1,763 | 508,300 |
| 2016/09/20 | 1,678 | 1,720 | 1,674 | 1,705 | 330,100 |
| 2016/09/16 | 1,691 | 1,708 | 1,691 | 1,699 | 301,600 |
| 2016/09/15 | 1,665 | 1,715 | 1,665 | 1,688 | 605,100 |
| 2016/09/14 | 1,734 | 1,753 | 1,727 | 1,732 | 387,700 |
| 2016/09/13 | 1,747 | 1,774 | 1,738 | 1,750 | 350,200 |
| 2016/09/12 | 1,728 | 1,739 | 1,721 | 1,728 | 289,700 |
| 2016/09/09 | 1,740 | 1,756 | 1,729 | 1,746 | 628,200 |
| 2016/09/08 | 1,721 | 1,730 | 1,704 | 1,727 | 344,400 |
| 2016/09/07 | 1,721 | 1,735 | 1,711 | 1,727 | 397,800 |
| 2016/09/06 | 1,708 | 1,728 | 1,706 | 1,720 | 387,600 |
| 2016/09/05 | 1,702 | 1,719 | 1,691 | 1,703 | 542,300 |
| 2016/09/02 | 1,646 | 1,687 | 1,644 | 1,682 | 490,900 |
| 2016/09/01 | 1,621 | 1,647 | 1,619 | 1,642 | 432,600 |
| 2016/08/31 | 1,618 | 1,621 | 1,593 | 1,621 | 825,300 |
| 2016/08/30 | 1,573 | 1,616 | 1,571 | 1,611 | 1,112,900 |
| 2016/08/29 | 1,594 | 1,597 | 1,553 | 1,567 | 679,400 |
| 2016/08/26 | 1,568 | 1,576 | 1,555 | 1,571 | 594,400 |
| 2016/08/25 | 1,577 | 1,581 | 1,556 | 1,581 | 581,900 |
| 2016/08/24 | 1,572 | 1,585 | 1,559 | 1,582 | 558,700 |
| 2016/08/23 | 1,545 | 1,564 | 1,542 | 1,562 | 683,800 |
| 2016/08/22 | 1,543 | 1,553 | 1,524 | 1,552 | 620,900 |
| 2016/08/19 | 1,536 | 1,552 | 1,530 | 1,544 | 653,900 |
| 2016/08/18 | 1,561 | 1,561 | 1,531 | 1,531 | 382,300 |
| 2016/08/17 | 1,588 | 1,590 | 1,565 | 1,574 | 343,000 |
| 2016/08/16 | 1,630 | 1,631 | 1,592 | 1,592 | 385,800 |
| 2016/08/15 | 1,650 | 1,650 | 1,629 | 1,632 | 343,200 |
| 2016/08/12 | 1,697 | 1,707 | 1,658 | 1,662 | 629,700 |
| 2016/08/10 | 1,705 | 1,716 | 1,682 | 1,688 | 613,700 |
| 2016/08/09 | 1,760 | 1,793 | 1,712 | 1,719 | 1,035,100 |
| 2016/08/08 | 1,730 | 1,753 | 1,718 | 1,741 | 751,500 |
| 2016/08/05 | 1,695 | 1,717 | 1,683 | 1,711 | 530,600 |
| 2016/08/04 | 1,721 | 1,731 | 1,687 | 1,699 | 746,300 |
| 2016/08/03 | 1,744 | 1,750 | 1,718 | 1,720 | 694,000 |
| 2016/08/02 | 1,789 | 1,796 | 1,774 | 1,777 | 610,500 |
| 2016/08/01 | 1,784 | 1,808 | 1,765 | 1,797 | 780,200 |
| 2016/07/29 | 1,752 | 1,792 | 1,746 | 1,786 | 826,400 |
| 2016/07/28 | 1,756 | 1,763 | 1,739 | 1,749 | 786,200 |
| 2016/07/27 | 1,752 | 1,764 | 1,747 | 1,748 | 1,020,800 |
| 2016/07/26 | 1,724 | 1,745 | 1,724 | 1,737 | 1,014,000 |
| 2016/07/25 | 1,692 | 1,725 | 1,689 | 1,724 | 835,300 |
| 2016/07/22 | 1,671 | 1,689 | 1,661 | 1,678 | 591,100 |
| 2016/07/21 | 1,655 | 1,689 | 1,654 | 1,688 | 762,100 |
| 2016/07/20 | 1,625 | 1,645 | 1,625 | 1,643 | 725,300 |
| 2016/07/19 | 1,597 | 1,617 | 1,587 | 1,615 | 602,600 |
| 2016/07/15 | 1,597 | 1,603 | 1,579 | 1,582 | 672,400 |
| 2016/07/14 | 1,579 | 1,597 | 1,576 | 1,581 | 564,500 |
| 2016/07/13 | 1,590 | 1,595 | 1,556 | 1,560 | 681,500 |
| 2016/07/12 | 1,556 | 1,569 | 1,546 | 1,550 | 478,600 |
| 2016/07/11 | 1,528 | 1,550 | 1,526 | 1,540 | 457,700 |
| 2016/07/08 | 1,534 | 1,534 | 1,502 | 1,506 | 561,800 |
| 2016/07/07 | 1,529 | 1,534 | 1,514 | 1,521 | 363,700 |
| 2016/07/06 | 1,541 | 1,542 | 1,500 | 1,513 | 542,700 |
| 2016/07/05 | 1,591 | 1,591 | 1,567 | 1,570 | 254,700 |
| 2016/07/04 | 1,571 | 1,599 | 1,562 | 1,597 | 338,800 |
| 2016/07/01 | 1,562 | 1,599 | 1,561 | 1,586 | 378,300 |
| 2016/06/30 | 1,586 | 1,589 | 1,555 | 1,555 | 419,700 |
| 2016/06/29 | 1,585 | 1,585 | 1,555 | 1,578 | 471,400 |
| 2016/06/28 | 1,516 | 1,566 | 1,508 | 1,560 | 416,100 |
| 2016/06/27 | 1,500 | 1,544 | 1,500 | 1,536 | 559,000 |
| 2016/06/24 | 1,598 | 1,612 | 1,452 | 1,469 | 705,100 |
| 2016/06/23 | 1,602 | 1,602 | 1,571 | 1,595 | 441,200 |
| 2016/06/22 | 1,599 | 1,609 | 1,580 | 1,602 | 291,600 |
| 2016/06/21 | 1,578 | 1,604 | 1,571 | 1,601 | 499,200 |
| 2016/06/20 | 1,575 | 1,592 | 1,570 | 1,585 | 384,600 |
| 2016/06/17 | 1,591 | 1,610 | 1,555 | 1,555 | 1,069,400 |
| 2016/06/16 | 1,618 | 1,618 | 1,563 | 1,572 | 543,000 |
| 2016/06/15 | 1,609 | 1,625 | 1,595 | 1,620 | 543,600 |
| 2016/06/14 | 1,623 | 1,628 | 1,595 | 1,612 | 633,800 |
| 2016/06/13 | 1,679 | 1,680 | 1,632 | 1,634 | 619,900 |
| 2016/06/10 | 1,736 | 1,738 | 1,707 | 1,724 | 455,000 |
| 2016/06/09 | 1,734 | 1,742 | 1,717 | 1,738 | 427,800 |
| 2016/06/08 | 1,749 | 1,762 | 1,731 | 1,750 | 401,500 |
| 2016/06/07 | 1,744 | 1,764 | 1,731 | 1,755 | 566,500 |
| 2016/06/06 | 1,751 | 1,756 | 1,727 | 1,753 | 451,300 |
| 2016/06/03 | 1,760 | 1,778 | 1,752 | 1,761 | 630,200 |
| 2016/06/02 | 1,754 | 1,783 | 1,724 | 1,743 | 922,300 |
| 2016/06/01 | 1,728 | 1,750 | 1,711 | 1,714 | 862,600 |
| 2016/05/31 | 1,715 | 1,726 | 1,702 | 1,719 | 576,100 |
| 2016/05/30 | 1,687 | 1,714 | 1,681 | 1,712 | 541,900 |
| 2016/05/27 | 1,710 | 1,712 | 1,693 | 1,700 | 359,000 |
| 2016/05/26 | 1,682 | 1,739 | 1,675 | 1,706 | 879,300 |
| 2016/05/25 | 1,711 | 1,724 | 1,665 | 1,671 | 683,900 |
| 2016/05/24 | 1,715 | 1,719 | 1,696 | 1,699 | 463,700 |
| 2016/05/23 | 1,712 | 1,727 | 1,689 | 1,715 | 696,900 |
| 2016/05/20 | 1,700 | 1,711 | 1,685 | 1,707 | 540,400 |
| 2016/05/19 | 1,682 | 1,712 | 1,665 | 1,702 | 842,000 |
| 2016/05/18 | 1,681 | 1,698 | 1,664 | 1,673 | 814,200 |
| 2016/05/17 | 1,679 | 1,715 | 1,672 | 1,691 | 1,179,500 |
| 2016/05/16 | 1,619 | 1,686 | 1,604 | 1,653 | 1,990,700 |
| 2016/05/13 | 1,851 | 1,875 | 1,825 | 1,859 | 684,800 |
| 2016/05/12 | 1,865 | 1,892 | 1,852 | 1,866 | 449,700 |
| 2016/05/11 | 1,893 | 1,897 | 1,861 | 1,882 | 356,300 |
| 2016/05/10 | 1,876 | 1,899 | 1,869 | 1,884 | 737,600 |
| 2016/05/09 | 1,859 | 1,875 | 1,849 | 1,868 | 262,000 |
| 2016/05/06 | 1,863 | 1,888 | 1,851 | 1,861 | 599,300 |
| 2016/05/02 | 1,817 | 1,834 | 1,795 | 1,828 | 664,800 |
| 2016/04/28 | 1,946 | 1,950 | 1,889 | 1,892 | 773,400 |
| 2016/04/27 | 1,975 | 1,993 | 1,915 | 1,927 | 562,100 |
| 2016/04/26 | 1,962 | 1,995 | 1,958 | 1,984 | 366,400 |
| 2016/04/25 | 1,985 | 1,989 | 1,959 | 1,967 | 560,600 |
| 2016/04/22 | 1,984 | 1,989 | 1,961 | 1,982 | 494,600 |
| 2016/04/21 | 1,998 | 2,019 | 1,978 | 1,995 | 375,300 |
| 2016/04/20 | 1,985 | 1,989 | 1,954 | 1,967 | 441,100 |
| 2016/04/19 | 1,982 | 2,007 | 1,965 | 1,976 | 561,100 |
| 2016/04/18 | 1,941 | 1,961 | 1,933 | 1,942 | 506,600 |
| 2016/04/15 | 1,980 | 2,001 | 1,973 | 1,995 | 344,900 |
| 2016/04/14 | 1,995 | 2,003 | 1,972 | 1,999 | 548,400 |
| 2016/04/13 | 1,975 | 2,001 | 1,957 | 1,964 | 611,300 |
| 2016/04/12 | 1,962 | 1,983 | 1,943 | 1,955 | 375,000 |
| 2016/04/11 | 1,950 | 1,963 | 1,924 | 1,957 | 434,300 |
| 2016/04/08 | 1,936 | 1,992 | 1,923 | 1,974 | 449,800 |
| 2016/04/07 | 1,944 | 1,980 | 1,937 | 1,960 | 885,500 |
| 2016/04/06 | 1,964 | 1,969 | 1,923 | 1,948 | 524,800 |
| 2016/04/05 | 2,018 | 2,031 | 1,953 | 1,960 | 347,800 |
| 2016/04/04 | 1,991 | 2,023 | 1,976 | 2,007 | 447,900 |
| 2016/04/01 | 2,041 | 2,045 | 1,977 | 1,982 | 549,300 |
| 2016/03/31 | 2,114 | 2,114 | 2,046 | 2,050 | 547,000 |
| 2016/03/30 | 2,119 | 2,138 | 2,104 | 2,109 | 476,500 |
| 2016/03/29 | 2,131 | 2,150 | 2,107 | 2,117 | 690,700 |
| 2016/03/28 | 2,132 | 2,160 | 2,121 | 2,160 | 470,700 |
| 2016/03/25 | 2,137 | 2,148 | 2,108 | 2,118 | 240,000 |
| 2016/03/24 | 2,123 | 2,149 | 2,121 | 2,124 | 240,000 |
| 2016/03/23 | 2,146 | 2,174 | 2,104 | 2,135 | 799,000 |
| 2016/03/22 | 2,068 | 2,119 | 2,044 | 2,096 | 489,200 |
| 2016/03/18 | 2,104 | 2,111 | 2,026 | 2,033 | 538,900 |
| 2016/03/17 | 2,104 | 2,141 | 2,102 | 2,124 | 445,800 |
| 2016/03/16 | 2,083 | 2,132 | 2,082 | 2,086 | 322,700 |
| 2016/03/15 | 2,057 | 2,112 | 2,052 | 2,091 | 377,300 |
| 2016/03/14 | 2,087 | 2,087 | 2,047 | 2,057 | 328,800 |
| 2016/03/11 | 2,028 | 2,074 | 1,995 | 2,052 | 517,500 |
| 2016/03/10 | 2,015 | 2,059 | 2,014 | 2,045 | 310,200 |
| 2016/03/09 | 1,997 | 2,016 | 1,971 | 1,992 | 390,700 |
| 2016/03/08 | 2,037 | 2,041 | 1,981 | 2,013 | 293,900 |
| 2016/03/07 | 2,070 | 2,072 | 2,033 | 2,053 | 232,600 |
| 2016/03/04 | 2,103 | 2,115 | 2,041 | 2,081 | 352,600 |
| 2016/03/03 | 2,092 | 2,123 | 2,081 | 2,120 | 285,300 |
| 2016/03/02 | 2,100 | 2,128 | 2,076 | 2,110 | 384,300 |
| 2016/03/01 | 2,036 | 2,075 | 2,013 | 2,065 | 227,900 |
| 2016/02/29 | 2,102 | 2,107 | 2,054 | 2,054 | 289,500 |
| 2016/02/26 | 2,100 | 2,112 | 2,065 | 2,078 | 257,100 |
| 2016/02/25 | 2,049 | 2,097 | 2,045 | 2,089 | 248,100 |
| 2016/02/24 | 2,003 | 2,066 | 1,986 | 2,034 | 297,300 |
| 2016/02/23 | 2,073 | 2,080 | 2,020 | 2,029 | 296,500 |
| 2016/02/22 | 1,992 | 2,070 | 1,990 | 2,061 | 327,600 |
| 2016/02/19 | 1,983 | 2,025 | 1,976 | 2,001 | 277,600 |
| 2016/02/18 | 2,001 | 2,048 | 1,995 | 2,009 | 395,000 |
| 2016/02/17 | 1,987 | 2,000 | 1,944 | 1,961 | 437,900 |
| 2016/02/16 | 1,981 | 2,029 | 1,977 | 1,993 | 424,200 |
| 2016/02/15 | 2,014 | 2,017 | 1,940 | 1,998 | 461,900 |
| 2016/02/12 | 1,927 | 1,933 | 1,827 | 1,854 | 640,800 |
| 2016/02/10 | 2,110 | 2,119 | 1,970 | 1,985 | 721,700 |
| 2016/02/09 | 2,070 | 2,078 | 2,000 | 2,012 | 479,800 |
| 2016/02/08 | 2,075 | 2,158 | 2,063 | 2,146 | 475,000 |
| 2016/02/05 | 2,140 | 2,159 | 2,086 | 2,102 | 553,700 |
| 2016/02/04 | 2,254 | 2,254 | 2,169 | 2,179 | 453,700 |
| 2016/02/03 | 2,279 | 2,296 | 2,243 | 2,280 | 315,900 |
| 2016/02/02 | 2,258 | 2,332 | 2,255 | 2,316 | 338,000 |
| 2016/02/01 | 2,255 | 2,280 | 2,239 | 2,271 | 386,000 |
| 2016/01/29 | 2,204 | 2,237 | 2,150 | 2,230 | 531,800 |
| 2016/01/28 | 2,171 | 2,225 | 2,167 | 2,204 | 281,500 |
| 2016/01/27 | 2,181 | 2,203 | 2,158 | 2,191 | 477,000 |
| 2016/01/26 | 2,148 | 2,203 | 2,129 | 2,179 | 596,500 |
| 2016/01/25 | 2,148 | 2,180 | 2,124 | 2,164 | 426,300 |
| 2016/01/22 | 2,090 | 2,134 | 2,051 | 2,132 | 576,400 |
| 2016/01/21 | 2,107 | 2,147 | 2,042 | 2,042 | 421,700 |
| 2016/01/20 | 2,175 | 2,207 | 2,103 | 2,105 | 384,300 |
| 2016/01/19 | 2,212 | 2,231 | 2,163 | 2,186 | 332,900 |
| 2016/01/18 | 2,193 | 2,216 | 2,172 | 2,210 | 336,100 |
| 2016/01/15 | 2,259 | 2,290 | 2,221 | 2,239 | 356,800 |
| 2016/01/14 | 2,260 | 2,265 | 2,179 | 2,221 | 614,000 |
| 2016/01/13 | 2,294 | 2,317 | 2,272 | 2,306 | 549,700 |
| 2016/01/12 | 2,318 | 2,368 | 2,285 | 2,291 | 568,700 |
| 2016/01/08 | 2,346 | 2,376 | 2,301 | 2,352 | 520,700 |
| 2016/01/07 | 2,369 | 2,402 | 2,339 | 2,367 | 434,500 |
| 2016/01/06 | 2,351 | 2,382 | 2,336 | 2,369 | 363,900 |
| 2016/01/05 | 2,369 | 2,373 | 2,318 | 2,344 | 483,000 |
| 2016/01/04 | 2,426 | 2,449 | 2,375 | 2,387 | 441,400 |