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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,315 | 3,340 | 3,305 | 3,320 | 128,500 |
| 2019/12/27 | 3,365 | 3,370 | 3,325 | 3,350 | 136,100 |
| 2019/12/26 | 3,295 | 3,355 | 3,290 | 3,340 | 146,500 |
| 2019/12/25 | 3,375 | 3,375 | 3,310 | 3,320 | 133,300 |
| 2019/12/24 | 3,360 | 3,390 | 3,355 | 3,375 | 130,000 |
| 2019/12/23 | 3,350 | 3,365 | 3,330 | 3,340 | 101,300 |
| 2019/12/20 | 3,375 | 3,390 | 3,325 | 3,345 | 181,100 |
| 2019/12/19 | 3,370 | 3,400 | 3,355 | 3,360 | 153,900 |
| 2019/12/18 | 3,365 | 3,380 | 3,340 | 3,360 | 242,900 |
| 2019/12/17 | 3,350 | 3,390 | 3,345 | 3,365 | 305,100 |
| 2019/12/16 | 3,400 | 3,405 | 3,360 | 3,360 | 189,000 |
| 2019/12/13 | 3,435 | 3,440 | 3,385 | 3,400 | 395,000 |
| 2019/12/12 | 3,430 | 3,445 | 3,380 | 3,380 | 151,100 |
| 2019/12/11 | 3,470 | 3,470 | 3,405 | 3,430 | 198,500 |
| 2019/12/10 | 3,490 | 3,530 | 3,470 | 3,470 | 205,800 |
| 2019/12/09 | 3,490 | 3,495 | 3,450 | 3,470 | 94,900 |
| 2019/12/06 | 3,435 | 3,475 | 3,420 | 3,470 | 146,200 |
| 2019/12/05 | 3,460 | 3,470 | 3,420 | 3,455 | 142,600 |
| 2019/12/04 | 3,435 | 3,460 | 3,420 | 3,460 | 192,900 |
| 2019/12/03 | 3,455 | 3,480 | 3,435 | 3,475 | 137,500 |
| 2019/12/02 | 3,470 | 3,515 | 3,455 | 3,505 | 164,600 |
| 2019/11/29 | 3,465 | 3,490 | 3,420 | 3,440 | 161,500 |
| 2019/11/28 | 3,500 | 3,500 | 3,445 | 3,470 | 211,000 |
| 2019/11/27 | 3,520 | 3,535 | 3,500 | 3,510 | 211,400 |
| 2019/11/26 | 3,515 | 3,530 | 3,485 | 3,515 | 542,200 |
| 2019/11/25 | 3,470 | 3,520 | 3,425 | 3,500 | 365,300 |
| 2019/11/22 | 3,460 | 3,495 | 3,415 | 3,475 | 247,400 |
| 2019/11/21 | 3,500 | 3,500 | 3,355 | 3,435 | 312,500 |
| 2019/11/20 | 3,500 | 3,505 | 3,440 | 3,500 | 225,100 |
| 2019/11/19 | 3,490 | 3,490 | 3,450 | 3,485 | 276,000 |
| 2019/11/18 | 3,395 | 3,480 | 3,375 | 3,475 | 414,600 |
| 2019/11/15 | 3,365 | 3,410 | 3,360 | 3,390 | 372,200 |
| 2019/11/14 | 3,390 | 3,480 | 3,305 | 3,365 | 739,500 |
| 2019/11/13 | 3,300 | 3,305 | 3,220 | 3,250 | 319,000 |
| 2019/11/12 | 3,275 | 3,315 | 3,255 | 3,310 | 313,900 |
| 2019/11/11 | 3,305 | 3,340 | 3,280 | 3,300 | 294,200 |
| 2019/11/08 | 3,310 | 3,315 | 3,270 | 3,300 | 300,400 |
| 2019/11/07 | 3,310 | 3,310 | 3,270 | 3,290 | 186,500 |
| 2019/11/06 | 3,300 | 3,310 | 3,275 | 3,295 | 201,300 |
| 2019/11/05 | 3,245 | 3,300 | 3,235 | 3,295 | 214,300 |
| 2019/11/01 | 3,245 | 3,270 | 3,220 | 3,250 | 164,300 |
| 2019/10/31 | 3,290 | 3,295 | 3,265 | 3,275 | 188,900 |
| 2019/10/30 | 3,265 | 3,290 | 3,260 | 3,270 | 248,900 |
| 2019/10/29 | 3,260 | 3,285 | 3,240 | 3,265 | 335,900 |
| 2019/10/28 | 3,240 | 3,245 | 3,175 | 3,235 | 367,400 |
| 2019/10/25 | 3,195 | 3,235 | 3,195 | 3,235 | 271,000 |
| 2019/10/24 | 3,190 | 3,200 | 3,165 | 3,175 | 265,600 |
| 2019/10/23 | 3,170 | 3,175 | 3,120 | 3,165 | 209,500 |
| 2019/10/21 | 3,150 | 3,170 | 3,130 | 3,140 | 156,500 |
| 2019/10/18 | 3,180 | 3,220 | 3,105 | 3,135 | 367,700 |
| 2019/10/17 | 3,135 | 3,160 | 3,125 | 3,145 | 282,100 |
| 2019/10/16 | 3,110 | 3,170 | 3,085 | 3,115 | 431,200 |
| 2019/10/15 | 3,025 | 3,100 | 3,025 | 3,080 | 301,900 |
| 2019/10/11 | 2,960 | 2,995 | 2,956 | 2,989 | 323,000 |
| 2019/10/10 | 2,934 | 2,953 | 2,895 | 2,938 | 230,900 |
| 2019/10/09 | 2,876 | 2,931 | 2,867 | 2,927 | 257,400 |
| 2019/10/08 | 2,894 | 2,915 | 2,866 | 2,894 | 254,000 |
| 2019/10/07 | 2,889 | 2,896 | 2,867 | 2,889 | 180,700 |
| 2019/10/04 | 2,887 | 2,896 | 2,864 | 2,885 | 221,500 |
| 2019/10/03 | 2,823 | 2,877 | 2,823 | 2,876 | 316,500 |
| 2019/10/02 | 2,950 | 2,977 | 2,923 | 2,923 | 220,500 |
| 2019/10/01 | 2,953 | 2,975 | 2,936 | 2,949 | 190,500 |
| 2019/09/30 | 2,932 | 2,949 | 2,896 | 2,948 | 297,200 |
| 2019/09/27 | 2,989 | 2,990 | 2,913 | 2,952 | 300,600 |
| 2019/09/26 | 2,962 | 2,994 | 2,941 | 2,969 | 573,200 |
| 2019/09/25 | 2,917 | 2,936 | 2,903 | 2,921 | 306,500 |
| 2019/09/24 | 2,903 | 2,950 | 2,903 | 2,919 | 495,700 |
| 2019/09/20 | 2,923 | 2,923 | 2,890 | 2,890 | 346,800 |
| 2019/09/19 | 2,909 | 2,938 | 2,890 | 2,898 | 368,500 |
| 2019/09/18 | 2,889 | 2,922 | 2,864 | 2,884 | 455,500 |
| 2019/09/17 | 2,878 | 2,898 | 2,863 | 2,880 | 309,700 |
| 2019/09/13 | 2,856 | 2,887 | 2,831 | 2,881 | 613,300 |
| 2019/09/12 | 2,827 | 2,852 | 2,814 | 2,829 | 615,700 |
| 2019/09/11 | 2,710 | 2,797 | 2,703 | 2,794 | 632,300 |
| 2019/09/10 | 2,678 | 2,702 | 2,646 | 2,690 | 500,100 |
| 2019/09/09 | 2,662 | 2,686 | 2,651 | 2,680 | 358,700 |
| 2019/09/06 | 2,665 | 2,668 | 2,640 | 2,655 | 375,300 |
| 2019/09/05 | 2,636 | 2,676 | 2,625 | 2,643 | 272,600 |
| 2019/09/04 | 2,570 | 2,612 | 2,564 | 2,605 | 478,600 |
| 2019/09/03 | 2,575 | 2,621 | 2,570 | 2,598 | 173,000 |
| 2019/09/02 | 2,623 | 2,630 | 2,566 | 2,566 | 232,100 |
| 2019/08/30 | 2,620 | 2,642 | 2,602 | 2,636 | 365,600 |
| 2019/08/29 | 2,592 | 2,612 | 2,558 | 2,608 | 285,700 |
| 2019/08/28 | 2,596 | 2,611 | 2,569 | 2,606 | 282,000 |
| 2019/08/27 | 2,593 | 2,644 | 2,593 | 2,604 | 336,500 |
| 2019/08/26 | 2,520 | 2,567 | 2,508 | 2,558 | 326,700 |
| 2019/08/23 | 2,631 | 2,641 | 2,596 | 2,602 | 379,500 |
| 2019/08/22 | 2,643 | 2,643 | 2,604 | 2,613 | 530,800 |
| 2019/08/21 | 2,555 | 2,619 | 2,526 | 2,608 | 529,400 |
| 2019/08/20 | 2,577 | 2,598 | 2,552 | 2,597 | 356,400 |
| 2019/08/19 | 2,600 | 2,600 | 2,549 | 2,570 | 181,400 |
| 2019/08/16 | 2,564 | 2,592 | 2,557 | 2,580 | 268,800 |
| 2019/08/15 | 2,557 | 2,596 | 2,546 | 2,586 | 565,900 |
| 2019/08/14 | 2,620 | 2,642 | 2,574 | 2,642 | 565,400 |
| 2019/08/13 | 2,640 | 2,646 | 2,579 | 2,590 | 436,000 |
| 2019/08/09 | 2,739 | 2,750 | 2,639 | 2,670 | 806,400 |
| 2019/08/08 | 2,782 | 2,784 | 2,718 | 2,742 | 497,600 |
| 2019/08/07 | 2,733 | 2,768 | 2,692 | 2,755 | 627,300 |
| 2019/08/06 | 2,699 | 2,762 | 2,668 | 2,758 | 653,000 |
| 2019/08/05 | 2,900 | 2,900 | 2,764 | 2,821 | 598,600 |
| 2019/08/02 | 2,985 | 2,999 | 2,910 | 2,930 | 827,000 |
| 2019/08/01 | 3,110 | 3,115 | 3,040 | 3,050 | 461,100 |
| 2019/07/31 | 3,165 | 3,185 | 3,150 | 3,160 | 277,100 |
| 2019/07/30 | 3,225 | 3,245 | 3,180 | 3,205 | 261,600 |
| 2019/07/29 | 3,175 | 3,205 | 3,170 | 3,205 | 233,600 |
| 2019/07/26 | 3,145 | 3,180 | 3,140 | 3,175 | 194,800 |
| 2019/07/25 | 3,180 | 3,190 | 3,150 | 3,165 | 246,300 |
| 2019/07/24 | 3,170 | 3,175 | 3,135 | 3,165 | 306,400 |
| 2019/07/23 | 3,150 | 3,195 | 3,145 | 3,170 | 225,200 |
| 2019/07/22 | 3,110 | 3,160 | 3,110 | 3,140 | 179,100 |
| 2019/07/19 | 3,050 | 3,155 | 3,050 | 3,150 | 285,000 |
| 2019/07/18 | 3,100 | 3,125 | 3,045 | 3,060 | 322,600 |
| 2019/07/17 | 3,095 | 3,115 | 3,050 | 3,105 | 230,200 |
| 2019/07/16 | 3,090 | 3,140 | 3,070 | 3,130 | 219,700 |
| 2019/07/12 | 3,080 | 3,095 | 3,050 | 3,090 | 196,100 |
| 2019/07/11 | 3,070 | 3,100 | 3,060 | 3,070 | 178,000 |
| 2019/07/10 | 3,030 | 3,060 | 3,005 | 3,045 | 202,100 |
| 2019/07/09 | 3,105 | 3,115 | 3,040 | 3,050 | 179,900 |
| 2019/07/08 | 3,110 | 3,125 | 3,060 | 3,070 | 195,900 |
| 2019/07/05 | 3,170 | 3,180 | 3,135 | 3,165 | 166,400 |
| 2019/07/04 | 3,165 | 3,180 | 3,125 | 3,155 | 173,500 |
| 2019/07/03 | 3,120 | 3,150 | 3,105 | 3,130 | 283,000 |
| 2019/07/02 | 3,060 | 3,140 | 3,050 | 3,135 | 385,900 |
| 2019/07/01 | 2,976 | 3,050 | 2,966 | 3,040 | 345,800 |
| 2019/06/28 | 2,906 | 2,953 | 2,906 | 2,924 | 259,200 |
| 2019/06/27 | 2,912 | 2,944 | 2,906 | 2,944 | 183,700 |
| 2019/06/26 | 2,965 | 2,980 | 2,931 | 2,933 | 212,600 |
| 2019/06/25 | 3,000 | 3,030 | 2,970 | 2,976 | 225,300 |
| 2019/06/24 | 2,991 | 3,010 | 2,981 | 3,000 | 178,200 |
| 2019/06/21 | 3,080 | 3,080 | 2,990 | 2,996 | 357,900 |
| 2019/06/20 | 3,060 | 3,090 | 3,055 | 3,080 | 151,100 |
| 2019/06/19 | 3,040 | 3,050 | 3,010 | 3,045 | 194,100 |
| 2019/06/18 | 3,025 | 3,040 | 2,983 | 2,988 | 174,400 |
| 2019/06/17 | 2,997 | 3,035 | 2,990 | 3,005 | 146,400 |
| 2019/06/14 | 2,985 | 3,015 | 2,947 | 3,015 | 228,100 |
| 2019/06/13 | 2,985 | 2,992 | 2,948 | 2,976 | 201,000 |
| 2019/06/12 | 2,991 | 3,015 | 2,976 | 2,976 | 180,300 |
| 2019/06/11 | 3,000 | 3,010 | 2,944 | 2,991 | 205,500 |
| 2019/06/10 | 3,005 | 3,010 | 2,974 | 3,000 | 275,400 |
| 2019/06/07 | 2,941 | 2,973 | 2,934 | 2,958 | 203,900 |
| 2019/06/06 | 2,940 | 2,972 | 2,920 | 2,933 | 301,300 |
| 2019/06/05 | 2,964 | 2,983 | 2,885 | 2,980 | 296,300 |
| 2019/06/04 | 2,911 | 2,929 | 2,892 | 2,914 | 225,900 |
| 2019/06/03 | 2,884 | 2,917 | 2,867 | 2,900 | 255,200 |
| 2019/05/31 | 2,980 | 3,005 | 2,958 | 2,960 | 238,300 |
| 2019/05/30 | 3,045 | 3,050 | 2,972 | 2,989 | 408,100 |
| 2019/05/29 | 3,125 | 3,140 | 3,075 | 3,100 | 286,700 |
| 2019/05/28 | 3,180 | 3,195 | 3,145 | 3,190 | 289,600 |
| 2019/05/27 | 3,125 | 3,175 | 3,125 | 3,160 | 284,600 |
| 2019/05/24 | 3,040 | 3,115 | 3,030 | 3,105 | 320,600 |
| 2019/05/23 | 3,000 | 3,050 | 2,985 | 3,040 | 459,500 |
| 2019/05/22 | 2,961 | 3,010 | 2,941 | 2,959 | 322,900 |
| 2019/05/21 | 2,911 | 2,967 | 2,899 | 2,939 | 427,300 |
| 2019/05/20 | 3,005 | 3,015 | 2,931 | 2,936 | 407,500 |
| 2019/05/17 | 3,030 | 3,035 | 2,990 | 3,025 | 195,600 |
| 2019/05/16 | 3,020 | 3,035 | 2,977 | 2,980 | 323,900 |
| 2019/05/15 | 3,005 | 3,015 | 2,963 | 3,010 | 318,900 |
| 2019/05/14 | 2,884 | 3,045 | 2,884 | 3,000 | 593,500 |
| 2019/05/13 | 2,871 | 2,994 | 2,870 | 2,934 | 910,700 |
| 2019/05/10 | 2,893 | 2,936 | 2,883 | 2,915 | 468,400 |
| 2019/05/09 | 2,965 | 2,981 | 2,894 | 2,922 | 568,400 |
| 2019/05/08 | 3,010 | 3,035 | 2,989 | 3,010 | 342,300 |
| 2019/05/07 | 3,115 | 3,115 | 3,035 | 3,045 | 318,000 |
| 2019/04/26 | 3,110 | 3,130 | 3,055 | 3,115 | 337,400 |
| 2019/04/25 | 3,115 | 3,155 | 3,085 | 3,150 | 315,100 |
| 2019/04/24 | 3,145 | 3,190 | 3,105 | 3,125 | 505,000 |
| 2019/04/23 | 3,100 | 3,135 | 3,085 | 3,105 | 354,600 |
| 2019/04/22 | 3,040 | 3,115 | 3,030 | 3,085 | 275,600 |
| 2019/04/19 | 3,045 | 3,090 | 3,025 | 3,035 | 338,800 |
| 2019/04/18 | 3,055 | 3,070 | 3,030 | 3,030 | 491,300 |
| 2019/04/17 | 3,015 | 3,055 | 2,998 | 3,040 | 281,200 |
| 2019/04/16 | 3,020 | 3,040 | 3,000 | 3,005 | 232,500 |
| 2019/04/15 | 3,010 | 3,035 | 2,988 | 3,015 | 330,600 |
| 2019/04/12 | 2,997 | 2,997 | 2,922 | 2,942 | 293,900 |
| 2019/04/11 | 2,960 | 3,025 | 2,952 | 2,999 | 541,900 |
| 2019/04/10 | 2,896 | 2,917 | 2,890 | 2,898 | 271,600 |
| 2019/04/09 | 2,930 | 2,930 | 2,884 | 2,920 | 273,200 |
| 2019/04/08 | 2,932 | 2,937 | 2,896 | 2,905 | 230,500 |
| 2019/04/05 | 2,917 | 2,946 | 2,906 | 2,937 | 319,000 |
| 2019/04/04 | 2,907 | 2,918 | 2,892 | 2,902 | 292,000 |
| 2019/04/03 | 2,870 | 2,934 | 2,860 | 2,907 | 344,300 |
| 2019/04/02 | 2,884 | 2,897 | 2,866 | 2,870 | 420,800 |
| 2019/04/01 | 2,880 | 2,886 | 2,848 | 2,857 | 279,700 |
| 2019/03/29 | 2,819 | 2,849 | 2,799 | 2,842 | 278,300 |
| 2019/03/28 | 2,800 | 2,800 | 2,740 | 2,769 | 313,900 |
| 2019/03/27 | 2,837 | 2,854 | 2,820 | 2,828 | 258,000 |
| 2019/03/26 | 2,765 | 2,847 | 2,762 | 2,845 | 540,200 |
| 2019/03/25 | 2,752 | 2,764 | 2,713 | 2,743 | 432,000 |
| 2019/03/22 | 2,910 | 2,914 | 2,832 | 2,842 | 598,000 |
| 2019/03/20 | 2,947 | 2,955 | 2,907 | 2,931 | 329,500 |
| 2019/03/19 | 2,976 | 2,981 | 2,911 | 2,931 | 220,200 |
| 2019/03/18 | 3,000 | 3,005 | 2,948 | 2,978 | 218,500 |
| 2019/03/15 | 2,952 | 3,020 | 2,946 | 3,000 | 656,200 |
| 2019/03/14 | 2,944 | 2,944 | 2,903 | 2,907 | 295,900 |
| 2019/03/13 | 2,911 | 2,916 | 2,873 | 2,901 | 318,500 |
| 2019/03/12 | 2,890 | 2,928 | 2,874 | 2,909 | 297,400 |
| 2019/03/11 | 2,832 | 2,873 | 2,823 | 2,860 | 375,700 |
| 2019/03/08 | 2,926 | 2,947 | 2,856 | 2,856 | 393,000 |
| 2019/03/07 | 2,941 | 2,975 | 2,939 | 2,969 | 322,700 |
| 2019/03/06 | 2,998 | 2,998 | 2,952 | 2,964 | 259,300 |
| 2019/03/05 | 2,996 | 3,025 | 2,981 | 3,005 | 226,200 |
| 2019/03/04 | 2,968 | 3,010 | 2,954 | 3,000 | 416,500 |
| 2019/03/01 | 2,926 | 2,942 | 2,901 | 2,919 | 381,100 |
| 2019/02/28 | 2,980 | 2,983 | 2,916 | 2,927 | 400,600 |
| 2019/02/27 | 2,958 | 2,984 | 2,948 | 2,974 | 480,700 |
| 2019/02/26 | 2,982 | 2,989 | 2,912 | 2,935 | 704,000 |
| 2019/02/25 | 2,921 | 2,962 | 2,918 | 2,950 | 510,100 |
| 2019/02/22 | 2,917 | 2,936 | 2,879 | 2,893 | 985,700 |
| 2019/02/21 | 3,010 | 3,010 | 2,971 | 2,998 | 323,800 |
| 2019/02/20 | 2,978 | 3,010 | 2,975 | 3,010 | 374,400 |
| 2019/02/19 | 2,972 | 2,995 | 2,963 | 2,979 | 429,000 |
| 2019/02/18 | 3,030 | 3,035 | 2,997 | 3,025 | 337,400 |
| 2019/02/15 | 2,973 | 2,987 | 2,920 | 2,951 | 472,500 |
| 2019/02/14 | 2,850 | 2,964 | 2,841 | 2,956 | 1,043,000 |
| 2019/02/13 | 3,040 | 3,075 | 3,035 | 3,045 | 302,900 |
| 2019/02/12 | 2,944 | 3,030 | 2,941 | 3,025 | 259,600 |
| 2019/02/08 | 2,910 | 2,923 | 2,871 | 2,904 | 239,700 |
| 2019/02/07 | 3,025 | 3,025 | 2,938 | 2,956 | 224,300 |
| 2019/02/06 | 3,030 | 3,085 | 3,025 | 3,035 | 327,600 |
| 2019/02/05 | 3,035 | 3,060 | 3,000 | 3,020 | 260,300 |
| 2019/02/04 | 2,970 | 3,020 | 2,963 | 3,015 | 264,500 |
| 2019/02/01 | 2,947 | 2,974 | 2,937 | 2,951 | 202,400 |
| 2019/01/31 | 2,938 | 2,947 | 2,908 | 2,923 | 297,900 |
| 2019/01/30 | 2,920 | 2,928 | 2,885 | 2,905 | 271,200 |
| 2019/01/29 | 2,851 | 2,916 | 2,844 | 2,905 | 320,100 |
| 2019/01/28 | 2,884 | 2,926 | 2,866 | 2,892 | 268,300 |
| 2019/01/25 | 2,866 | 2,904 | 2,844 | 2,889 | 417,700 |
| 2019/01/24 | 2,848 | 2,884 | 2,839 | 2,880 | 372,500 |
| 2019/01/23 | 2,860 | 2,885 | 2,849 | 2,869 | 482,500 |
| 2019/01/22 | 3,005 | 3,015 | 2,893 | 2,904 | 296,500 |
| 2019/01/21 | 3,015 | 3,060 | 3,000 | 3,010 | 373,600 |
| 2019/01/18 | 2,906 | 2,998 | 2,901 | 2,961 | 250,700 |
| 2019/01/17 | 2,893 | 2,938 | 2,866 | 2,915 | 259,100 |
| 2019/01/16 | 2,855 | 2,884 | 2,825 | 2,845 | 384,700 |
| 2019/01/15 | 2,799 | 2,885 | 2,796 | 2,861 | 479,500 |
| 2019/01/11 | 2,944 | 2,966 | 2,881 | 2,888 | 371,500 |
| 2019/01/10 | 3,005 | 3,005 | 2,951 | 2,959 | 313,800 |
| 2019/01/09 | 2,991 | 3,015 | 2,984 | 3,005 | 362,500 |
| 2019/01/08 | 3,035 | 3,055 | 2,950 | 2,978 | 331,900 |
| 2019/01/07 | 3,005 | 3,035 | 2,955 | 3,010 | 358,000 |
| 2019/01/04 | 2,850 | 2,916 | 2,804 | 2,902 | 347,800 |