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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,962 | 3,055 | 2,941 | 3,000 | 454,100 |
| 2018/12/27 | 2,915 | 3,060 | 2,907 | 3,020 | 493,900 |
| 2018/12/26 | 2,779 | 2,811 | 2,744 | 2,787 | 419,600 |
| 2018/12/25 | 2,846 | 2,850 | 2,730 | 2,759 | 466,900 |
| 2018/12/21 | 3,090 | 3,095 | 2,965 | 2,996 | 460,800 |
| 2018/12/20 | 3,205 | 3,230 | 3,120 | 3,140 | 309,700 |
| 2018/12/19 | 3,265 | 3,310 | 3,235 | 3,275 | 193,800 |
| 2018/12/18 | 3,350 | 3,380 | 3,290 | 3,290 | 297,000 |
| 2018/12/17 | 3,400 | 3,410 | 3,355 | 3,400 | 188,900 |
| 2018/12/14 | 3,475 | 3,485 | 3,410 | 3,420 | 333,400 |
| 2018/12/13 | 3,510 | 3,510 | 3,430 | 3,485 | 239,900 |
| 2018/12/12 | 3,410 | 3,515 | 3,405 | 3,495 | 263,700 |
| 2018/12/11 | 3,360 | 3,385 | 3,315 | 3,340 | 274,000 |
| 2018/12/10 | 3,415 | 3,420 | 3,355 | 3,370 | 197,300 |
| 2018/12/07 | 3,405 | 3,480 | 3,405 | 3,475 | 296,300 |
| 2018/12/06 | 3,445 | 3,460 | 3,355 | 3,385 | 309,400 |
| 2018/12/05 | 3,430 | 3,480 | 3,400 | 3,460 | 220,000 |
| 2018/12/04 | 3,570 | 3,625 | 3,480 | 3,500 | 366,700 |
| 2018/12/03 | 3,655 | 3,665 | 3,575 | 3,585 | 204,800 |
| 2018/11/30 | 3,495 | 3,615 | 3,490 | 3,585 | 404,100 |
| 2018/11/29 | 3,500 | 3,555 | 3,465 | 3,470 | 287,400 |
| 2018/11/28 | 3,480 | 3,510 | 3,450 | 3,470 | 338,200 |
| 2018/11/27 | 3,425 | 3,475 | 3,405 | 3,435 | 288,000 |
| 2018/11/26 | 3,450 | 3,465 | 3,415 | 3,435 | 213,700 |
| 2018/11/22 | 3,425 | 3,480 | 3,410 | 3,455 | 193,700 |
| 2018/11/21 | 3,355 | 3,420 | 3,340 | 3,410 | 256,400 |
| 2018/11/20 | 3,455 | 3,500 | 3,405 | 3,440 | 302,700 |
| 2018/11/19 | 3,450 | 3,590 | 3,450 | 3,525 | 440,500 |
| 2018/11/16 | 3,395 | 3,460 | 3,365 | 3,445 | 316,400 |
| 2018/11/15 | 3,360 | 3,380 | 3,320 | 3,355 | 234,100 |
| 2018/11/14 | 3,480 | 3,485 | 3,315 | 3,390 | 636,400 |
| 2018/11/13 | 3,505 | 3,545 | 3,445 | 3,525 | 369,700 |
| 2018/11/12 | 3,680 | 3,690 | 3,605 | 3,610 | 244,200 |
| 2018/11/09 | 3,675 | 3,770 | 3,675 | 3,715 | 322,000 |
| 2018/11/08 | 3,640 | 3,690 | 3,630 | 3,660 | 195,700 |
| 2018/11/07 | 3,565 | 3,600 | 3,520 | 3,570 | 219,000 |
| 2018/11/06 | 3,505 | 3,575 | 3,505 | 3,540 | 221,000 |
| 2018/11/05 | 3,515 | 3,560 | 3,485 | 3,485 | 200,700 |
| 2018/11/02 | 3,505 | 3,545 | 3,470 | 3,535 | 335,400 |
| 2018/11/01 | 3,575 | 3,585 | 3,450 | 3,465 | 308,800 |
| 2018/10/31 | 3,460 | 3,595 | 3,440 | 3,580 | 361,800 |
| 2018/10/30 | 3,370 | 3,420 | 3,350 | 3,420 | 851,500 |
| 2018/10/29 | 3,510 | 3,530 | 3,405 | 3,405 | 251,000 |
| 2018/10/26 | 3,515 | 3,520 | 3,430 | 3,455 | 283,200 |
| 2018/10/25 | 3,520 | 3,545 | 3,465 | 3,470 | 271,100 |
| 2018/10/24 | 3,620 | 3,640 | 3,540 | 3,590 | 226,400 |
| 2018/10/23 | 3,685 | 3,685 | 3,575 | 3,575 | 238,400 |
| 2018/10/22 | 3,650 | 3,745 | 3,630 | 3,720 | 185,100 |
| 2018/10/19 | 3,680 | 3,725 | 3,670 | 3,710 | 220,500 |
| 2018/10/18 | 3,740 | 3,760 | 3,690 | 3,695 | 322,100 |
| 2018/10/17 | 3,695 | 3,805 | 3,680 | 3,765 | 337,200 |
| 2018/10/16 | 3,730 | 3,770 | 3,640 | 3,695 | 327,500 |
| 2018/10/15 | 3,795 | 3,805 | 3,735 | 3,735 | 271,000 |
| 2018/10/12 | 3,725 | 3,810 | 3,720 | 3,795 | 301,200 |
| 2018/10/11 | 3,765 | 3,830 | 3,710 | 3,760 | 393,800 |
| 2018/10/10 | 3,850 | 3,945 | 3,850 | 3,905 | 473,200 |
| 2018/10/09 | 3,905 | 3,965 | 3,840 | 3,845 | 482,100 |
| 2018/10/05 | 3,970 | 4,050 | 3,960 | 3,975 | 413,000 |
| 2018/10/04 | 4,090 | 4,090 | 3,955 | 3,975 | 539,700 |
| 2018/10/03 | 4,095 | 4,155 | 4,060 | 4,060 | 334,000 |
| 2018/10/02 | 4,045 | 4,085 | 4,030 | 4,070 | 339,200 |
| 2018/10/01 | 3,970 | 4,035 | 3,960 | 4,000 | 225,200 |
| 2018/09/28 | 3,950 | 4,000 | 3,920 | 3,990 | 310,700 |
| 2018/09/27 | 3,940 | 3,950 | 3,885 | 3,910 | 299,200 |
| 2018/09/26 | 3,950 | 4,000 | 3,930 | 3,995 | 325,800 |
| 2018/09/25 | 3,910 | 3,985 | 3,900 | 3,975 | 380,000 |
| 2018/09/21 | 3,855 | 3,905 | 3,815 | 3,900 | 580,000 |
| 2018/09/20 | 3,850 | 3,850 | 3,795 | 3,825 | 324,500 |
| 2018/09/19 | 3,890 | 3,890 | 3,815 | 3,815 | 450,800 |
| 2018/09/18 | 3,790 | 3,860 | 3,750 | 3,855 | 604,300 |
| 2018/09/14 | 3,745 | 3,790 | 3,700 | 3,770 | 587,300 |
| 2018/09/13 | 3,570 | 3,715 | 3,535 | 3,675 | 509,100 |
| 2018/09/12 | 3,520 | 3,555 | 3,495 | 3,505 | 268,900 |
| 2018/09/11 | 3,510 | 3,540 | 3,500 | 3,535 | 180,000 |
| 2018/09/10 | 3,505 | 3,545 | 3,495 | 3,510 | 210,600 |
| 2018/09/07 | 3,445 | 3,490 | 3,425 | 3,475 | 186,300 |
| 2018/09/06 | 3,485 | 3,485 | 3,415 | 3,475 | 227,100 |
| 2018/09/05 | 3,565 | 3,570 | 3,485 | 3,505 | 196,300 |
| 2018/09/04 | 3,505 | 3,595 | 3,475 | 3,555 | 209,300 |
| 2018/09/03 | 3,565 | 3,585 | 3,520 | 3,540 | 205,300 |
| 2018/08/31 | 3,500 | 3,630 | 3,500 | 3,550 | 424,400 |
| 2018/08/30 | 3,475 | 3,505 | 3,450 | 3,490 | 221,100 |
| 2018/08/29 | 3,430 | 3,450 | 3,425 | 3,425 | 131,600 |
| 2018/08/28 | 3,440 | 3,465 | 3,400 | 3,410 | 175,100 |
| 2018/08/27 | 3,420 | 3,445 | 3,390 | 3,435 | 157,500 |
| 2018/08/24 | 3,350 | 3,390 | 3,335 | 3,385 | 207,400 |
| 2018/08/23 | 3,295 | 3,345 | 3,295 | 3,340 | 187,700 |
| 2018/08/22 | 3,250 | 3,300 | 3,230 | 3,295 | 195,400 |
| 2018/08/21 | 3,135 | 3,240 | 3,130 | 3,235 | 255,700 |
| 2018/08/20 | 3,250 | 3,270 | 3,170 | 3,180 | 327,000 |
| 2018/08/17 | 3,230 | 3,230 | 3,150 | 3,180 | 319,000 |
| 2018/08/16 | 3,330 | 3,375 | 3,200 | 3,215 | 386,300 |
| 2018/08/15 | 3,425 | 3,460 | 3,385 | 3,400 | 225,200 |
| 2018/08/14 | 3,390 | 3,455 | 3,390 | 3,435 | 231,800 |
| 2018/08/13 | 3,445 | 3,485 | 3,360 | 3,380 | 293,400 |
| 2018/08/10 | 3,550 | 3,600 | 3,355 | 3,465 | 933,200 |
| 2018/08/09 | 3,150 | 3,215 | 3,125 | 3,200 | 247,500 |
| 2018/08/08 | 3,090 | 3,170 | 3,055 | 3,155 | 312,000 |
| 2018/08/07 | 3,135 | 3,155 | 3,105 | 3,140 | 235,500 |
| 2018/08/06 | 3,230 | 3,230 | 3,165 | 3,170 | 213,000 |
| 2018/08/03 | 3,255 | 3,260 | 3,185 | 3,230 | 217,900 |
| 2018/08/02 | 3,370 | 3,400 | 3,250 | 3,255 | 357,400 |
| 2018/08/01 | 3,385 | 3,415 | 3,345 | 3,370 | 185,400 |
| 2018/07/31 | 3,345 | 3,365 | 3,305 | 3,350 | 257,600 |
| 2018/07/30 | 3,405 | 3,415 | 3,355 | 3,365 | 128,400 |
| 2018/07/27 | 3,410 | 3,440 | 3,390 | 3,430 | 147,400 |
| 2018/07/26 | 3,355 | 3,395 | 3,335 | 3,395 | 203,500 |
| 2018/07/25 | 3,290 | 3,345 | 3,275 | 3,335 | 246,100 |
| 2018/07/24 | 3,340 | 3,340 | 3,275 | 3,290 | 203,800 |
| 2018/07/23 | 3,365 | 3,415 | 3,335 | 3,340 | 269,200 |
| 2018/07/20 | 3,350 | 3,375 | 3,335 | 3,365 | 193,500 |
| 2018/07/19 | 3,485 | 3,495 | 3,385 | 3,390 | 227,800 |
| 2018/07/18 | 3,480 | 3,500 | 3,430 | 3,485 | 438,500 |
| 2018/07/17 | 3,430 | 3,485 | 3,390 | 3,470 | 317,200 |
| 2018/07/13 | 3,435 | 3,495 | 3,405 | 3,465 | 271,800 |
| 2018/07/12 | 3,425 | 3,510 | 3,425 | 3,460 | 364,700 |
| 2018/07/11 | 3,385 | 3,445 | 3,385 | 3,430 | 284,400 |
| 2018/07/10 | 3,480 | 3,515 | 3,430 | 3,430 | 294,200 |
| 2018/07/09 | 3,375 | 3,445 | 3,370 | 3,445 | 138,200 |
| 2018/07/06 | 3,370 | 3,390 | 3,320 | 3,375 | 217,800 |
| 2018/07/05 | 3,490 | 3,495 | 3,345 | 3,365 | 273,800 |
| 2018/07/04 | 3,460 | 3,510 | 3,450 | 3,500 | 275,400 |
| 2018/07/03 | 3,460 | 3,515 | 3,435 | 3,470 | 290,100 |
| 2018/07/02 | 3,555 | 3,575 | 3,450 | 3,455 | 228,300 |
| 2018/06/29 | 3,495 | 3,575 | 3,495 | 3,555 | 280,400 |
| 2018/06/28 | 3,530 | 3,535 | 3,450 | 3,475 | 293,800 |
| 2018/06/27 | 3,490 | 3,550 | 3,475 | 3,530 | 257,400 |
| 2018/06/26 | 3,435 | 3,510 | 3,430 | 3,490 | 277,500 |
| 2018/06/25 | 3,505 | 3,510 | 3,435 | 3,440 | 326,500 |
| 2018/06/22 | 3,465 | 3,505 | 3,465 | 3,480 | 400,700 |
| 2018/06/21 | 3,470 | 3,495 | 3,455 | 3,470 | 276,100 |
| 2018/06/20 | 3,475 | 3,540 | 3,440 | 3,515 | 343,900 |
| 2018/06/19 | 3,490 | 3,510 | 3,475 | 3,475 | 274,800 |
| 2018/06/18 | 3,545 | 3,565 | 3,485 | 3,490 | 185,800 |
| 2018/06/15 | 3,525 | 3,555 | 3,525 | 3,540 | 214,800 |
| 2018/06/14 | 3,510 | 3,515 | 3,470 | 3,485 | 149,500 |
| 2018/06/13 | 3,560 | 3,575 | 3,505 | 3,520 | 238,700 |
| 2018/06/12 | 3,485 | 3,500 | 3,455 | 3,495 | 256,200 |
| 2018/06/11 | 3,475 | 3,490 | 3,445 | 3,465 | 220,400 |
| 2018/06/08 | 3,440 | 3,515 | 3,435 | 3,460 | 433,400 |
| 2018/06/07 | 3,500 | 3,540 | 3,460 | 3,510 | 352,600 |
| 2018/06/06 | 3,500 | 3,520 | 3,470 | 3,500 | 305,300 |
| 2018/06/05 | 3,500 | 3,540 | 3,470 | 3,525 | 383,400 |
| 2018/06/04 | 3,530 | 3,560 | 3,480 | 3,490 | 378,700 |
| 2018/06/01 | 3,540 | 3,590 | 3,495 | 3,500 | 556,900 |
| 2018/05/31 | 3,575 | 3,580 | 3,510 | 3,515 | 822,200 |
| 2018/05/30 | 3,560 | 3,620 | 3,545 | 3,565 | 324,300 |
| 2018/05/29 | 3,600 | 3,645 | 3,595 | 3,630 | 331,500 |
| 2018/05/28 | 3,765 | 3,775 | 3,630 | 3,635 | 517,200 |
| 2018/05/25 | 3,750 | 3,800 | 3,725 | 3,785 | 395,000 |
| 2018/05/24 | 3,700 | 3,810 | 3,695 | 3,790 | 513,500 |
| 2018/05/23 | 3,580 | 3,710 | 3,580 | 3,695 | 481,500 |
| 2018/05/22 | 3,535 | 3,600 | 3,535 | 3,590 | 268,200 |
| 2018/05/21 | 3,575 | 3,610 | 3,560 | 3,570 | 166,400 |
| 2018/05/18 | 3,570 | 3,585 | 3,545 | 3,570 | 219,100 |
| 2018/05/17 | 3,580 | 3,590 | 3,525 | 3,570 | 247,000 |
| 2018/05/16 | 3,520 | 3,595 | 3,505 | 3,565 | 226,100 |
| 2018/05/15 | 3,485 | 3,580 | 3,470 | 3,520 | 368,200 |
| 2018/05/14 | 3,455 | 3,505 | 3,330 | 3,450 | 516,200 |
| 2018/05/11 | 3,135 | 3,175 | 3,130 | 3,175 | 144,200 |
| 2018/05/10 | 3,150 | 3,150 | 3,090 | 3,145 | 252,600 |
| 2018/05/09 | 3,190 | 3,190 | 3,115 | 3,145 | 245,900 |
| 2018/05/08 | 3,185 | 3,220 | 3,165 | 3,195 | 231,400 |
| 2018/05/07 | 3,180 | 3,210 | 3,175 | 3,205 | 171,500 |
| 2018/05/02 | 3,290 | 3,320 | 3,185 | 3,220 | 169,200 |
| 2018/05/01 | 3,180 | 3,220 | 3,160 | 3,220 | 106,700 |
| 2018/04/27 | 3,190 | 3,240 | 3,180 | 3,195 | 312,600 |
| 2018/04/26 | 3,140 | 3,175 | 3,110 | 3,165 | 190,400 |
| 2018/04/25 | 3,095 | 3,135 | 3,080 | 3,125 | 191,300 |
| 2018/04/24 | 3,095 | 3,120 | 3,075 | 3,095 | 242,000 |
| 2018/04/23 | 3,095 | 3,100 | 3,030 | 3,055 | 234,800 |
| 2018/04/20 | 3,085 | 3,105 | 3,065 | 3,095 | 144,800 |
| 2018/04/19 | 3,140 | 3,140 | 3,095 | 3,110 | 160,100 |
| 2018/04/18 | 3,090 | 3,145 | 3,085 | 3,125 | 200,100 |
| 2018/04/17 | 3,085 | 3,110 | 3,075 | 3,080 | 196,600 |
| 2018/04/16 | 3,060 | 3,110 | 3,055 | 3,110 | 265,500 |
| 2018/04/13 | 3,110 | 3,115 | 3,030 | 3,035 | 271,600 |
| 2018/04/12 | 3,100 | 3,150 | 3,085 | 3,100 | 220,800 |
| 2018/04/11 | 3,190 | 3,200 | 3,095 | 3,110 | 290,400 |
| 2018/04/10 | 3,250 | 3,290 | 3,210 | 3,210 | 405,400 |
| 2018/04/09 | 3,170 | 3,230 | 3,165 | 3,200 | 401,900 |
| 2018/04/06 | 3,100 | 3,190 | 3,100 | 3,160 | 500,000 |
| 2018/04/05 | 3,060 | 3,110 | 3,040 | 3,095 | 463,200 |
| 2018/04/04 | 3,030 | 3,050 | 2,975 | 3,015 | 491,900 |
| 2018/04/03 | 2,920 | 2,999 | 2,906 | 2,979 | 369,300 |
| 2018/04/02 | 2,984 | 3,000 | 2,950 | 2,953 | 243,900 |
| 2018/03/30 | 2,981 | 3,000 | 2,952 | 2,975 | 211,800 |
| 2018/03/29 | 2,920 | 2,964 | 2,902 | 2,957 | 234,200 |
| 2018/03/28 | 2,853 | 2,912 | 2,822 | 2,902 | 258,300 |
| 2018/03/27 | 2,826 | 2,895 | 2,808 | 2,892 | 329,300 |
| 2018/03/26 | 2,787 | 2,801 | 2,752 | 2,796 | 229,500 |
| 2018/03/23 | 2,898 | 2,898 | 2,807 | 2,812 | 342,100 |
| 2018/03/22 | 2,890 | 2,950 | 2,880 | 2,948 | 226,200 |
| 2018/03/20 | 2,935 | 2,945 | 2,896 | 2,913 | 261,700 |
| 2018/03/19 | 2,960 | 2,981 | 2,927 | 2,966 | 261,900 |
| 2018/03/16 | 2,950 | 2,990 | 2,930 | 2,982 | 306,000 |
| 2018/03/15 | 2,930 | 2,941 | 2,896 | 2,933 | 144,200 |
| 2018/03/14 | 2,934 | 2,949 | 2,903 | 2,928 | 161,800 |
| 2018/03/13 | 2,886 | 2,950 | 2,885 | 2,947 | 221,400 |
| 2018/03/12 | 2,942 | 2,945 | 2,879 | 2,910 | 244,900 |
| 2018/03/09 | 2,899 | 2,945 | 2,879 | 2,893 | 433,800 |
| 2018/03/08 | 2,851 | 2,851 | 2,800 | 2,827 | 310,600 |
| 2018/03/07 | 2,803 | 2,863 | 2,801 | 2,828 | 403,800 |
| 2018/03/06 | 2,795 | 2,837 | 2,788 | 2,817 | 460,800 |
| 2018/03/05 | 2,798 | 2,827 | 2,767 | 2,777 | 418,200 |
| 2018/03/02 | 2,823 | 2,859 | 2,812 | 2,825 | 337,900 |
| 2018/03/01 | 2,978 | 2,978 | 2,895 | 2,904 | 236,500 |
| 2018/02/28 | 2,990 | 3,025 | 2,977 | 2,994 | 266,400 |
| 2018/02/27 | 3,045 | 3,045 | 2,970 | 3,015 | 187,300 |
| 2018/02/26 | 2,994 | 3,035 | 2,985 | 3,015 | 166,300 |
| 2018/02/23 | 3,005 | 3,005 | 2,941 | 2,990 | 235,600 |
| 2018/02/22 | 2,977 | 3,020 | 2,971 | 3,005 | 251,100 |
| 2018/02/21 | 3,010 | 3,030 | 2,976 | 3,005 | 254,700 |
| 2018/02/20 | 3,005 | 3,050 | 2,995 | 3,030 | 217,500 |
| 2018/02/19 | 2,975 | 2,995 | 2,943 | 2,988 | 225,300 |
| 2018/02/16 | 2,900 | 2,974 | 2,900 | 2,945 | 379,500 |
| 2018/02/15 | 2,767 | 2,866 | 2,763 | 2,854 | 448,500 |
| 2018/02/14 | 2,827 | 2,827 | 2,697 | 2,721 | 310,900 |
| 2018/02/13 | 2,939 | 2,939 | 2,812 | 2,827 | 472,900 |
| 2018/02/09 | 2,691 | 2,752 | 2,691 | 2,739 | 283,200 |
| 2018/02/08 | 2,780 | 2,819 | 2,769 | 2,788 | 238,200 |
| 2018/02/07 | 2,800 | 2,877 | 2,770 | 2,774 | 387,800 |
| 2018/02/06 | 2,782 | 2,816 | 2,664 | 2,715 | 467,500 |
| 2018/02/05 | 2,930 | 2,948 | 2,904 | 2,908 | 223,000 |
| 2018/02/02 | 2,961 | 3,005 | 2,937 | 2,993 | 228,900 |
| 2018/02/01 | 2,960 | 3,040 | 2,953 | 3,025 | 247,600 |
| 2018/01/31 | 2,976 | 3,005 | 2,943 | 2,944 | 243,200 |
| 2018/01/30 | 3,030 | 3,055 | 2,976 | 2,985 | 266,600 |
| 2018/01/29 | 3,065 | 3,080 | 3,020 | 3,020 | 119,400 |
| 2018/01/26 | 3,045 | 3,070 | 3,025 | 3,030 | 158,100 |
| 2018/01/25 | 3,055 | 3,065 | 3,025 | 3,030 | 138,000 |
| 2018/01/24 | 3,060 | 3,095 | 3,060 | 3,075 | 141,700 |
| 2018/01/23 | 3,075 | 3,085 | 3,060 | 3,080 | 99,700 |
| 2018/01/22 | 3,040 | 3,055 | 3,015 | 3,050 | 134,200 |
| 2018/01/19 | 3,035 | 3,080 | 3,035 | 3,050 | 149,900 |
| 2018/01/18 | 3,080 | 3,085 | 3,010 | 3,010 | 194,800 |
| 2018/01/17 | 3,030 | 3,070 | 3,025 | 3,055 | 185,900 |
| 2018/01/16 | 3,040 | 3,075 | 3,035 | 3,060 | 131,000 |
| 2018/01/15 | 3,075 | 3,075 | 3,040 | 3,055 | 124,500 |
| 2018/01/12 | 3,065 | 3,075 | 3,035 | 3,050 | 160,900 |
| 2018/01/11 | 3,090 | 3,090 | 3,055 | 3,075 | 126,200 |
| 2018/01/10 | 3,095 | 3,120 | 3,065 | 3,075 | 199,800 |
| 2018/01/09 | 3,150 | 3,190 | 3,040 | 3,085 | 358,200 |
| 2018/01/05 | 3,115 | 3,135 | 3,100 | 3,130 | 208,600 |
| 2018/01/04 | 3,060 | 3,115 | 3,040 | 3,115 | 279,900 |