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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,085 | 3,085 | 3,025 | 3,055 | 269,600 |
| 2020/12/29 | 3,030 | 3,080 | 3,020 | 3,075 | 264,500 |
| 2020/12/28 | 3,050 | 3,070 | 3,005 | 3,015 | 272,700 |
| 2020/12/25 | 3,075 | 3,080 | 3,050 | 3,050 | 162,300 |
| 2020/12/24 | 3,065 | 3,080 | 3,035 | 3,075 | 224,900 |
| 2020/12/23 | 3,050 | 3,070 | 3,030 | 3,060 | 277,800 |
| 2020/12/22 | 3,065 | 3,085 | 3,035 | 3,060 | 334,300 |
| 2020/12/21 | 3,120 | 3,135 | 3,075 | 3,110 | 192,000 |
| 2020/12/18 | 3,085 | 3,135 | 3,070 | 3,110 | 387,600 |
| 2020/12/17 | 3,065 | 3,110 | 3,040 | 3,105 | 480,800 |
| 2020/12/16 | 3,160 | 3,175 | 3,085 | 3,085 | 360,400 |
| 2020/12/15 | 3,155 | 3,190 | 3,140 | 3,145 | 236,400 |
| 2020/12/14 | 3,200 | 3,235 | 3,170 | 3,175 | 294,600 |
| 2020/12/11 | 3,115 | 3,190 | 3,110 | 3,180 | 221,100 |
| 2020/12/10 | 3,150 | 3,155 | 3,115 | 3,125 | 281,400 |
| 2020/12/09 | 3,145 | 3,185 | 3,125 | 3,180 | 200,000 |
| 2020/12/08 | 3,170 | 3,195 | 3,145 | 3,145 | 249,300 |
| 2020/12/07 | 3,225 | 3,240 | 3,185 | 3,190 | 247,900 |
| 2020/12/04 | 3,230 | 3,260 | 3,210 | 3,210 | 252,900 |
| 2020/12/03 | 3,275 | 3,275 | 3,225 | 3,230 | 360,700 |
| 2020/12/02 | 3,365 | 3,375 | 3,280 | 3,295 | 477,300 |
| 2020/12/01 | 3,430 | 3,455 | 3,360 | 3,385 | 253,600 |
| 2020/11/30 | 3,475 | 3,510 | 3,405 | 3,425 | 581,000 |
| 2020/11/27 | 3,480 | 3,525 | 3,425 | 3,425 | 1,392,900 |
| 2020/11/26 | 3,400 | 3,490 | 3,395 | 3,475 | 295,600 |
| 2020/11/25 | 3,395 | 3,435 | 3,370 | 3,400 | 271,800 |
| 2020/11/24 | 3,410 | 3,450 | 3,365 | 3,365 | 335,400 |
| 2020/11/20 | 3,345 | 3,380 | 3,330 | 3,340 | 253,800 |
| 2020/11/19 | 3,395 | 3,405 | 3,325 | 3,340 | 521,200 |
| 2020/11/18 | 3,475 | 3,495 | 3,430 | 3,440 | 223,100 |
| 2020/11/17 | 3,455 | 3,460 | 3,415 | 3,450 | 205,700 |
| 2020/11/16 | 3,480 | 3,500 | 3,445 | 3,455 | 278,900 |
| 2020/11/13 | 3,445 | 3,500 | 3,415 | 3,415 | 368,300 |
| 2020/11/12 | 3,595 | 3,655 | 3,575 | 3,585 | 381,400 |
| 2020/11/11 | 3,515 | 3,540 | 3,460 | 3,525 | 479,500 |
| 2020/11/10 | 3,525 | 3,525 | 3,445 | 3,465 | 476,300 |
| 2020/11/09 | 3,510 | 3,515 | 3,475 | 3,495 | 254,500 |
| 2020/11/06 | 3,410 | 3,510 | 3,400 | 3,500 | 260,100 |
| 2020/11/05 | 3,385 | 3,460 | 3,370 | 3,420 | 295,700 |
| 2020/11/04 | 3,330 | 3,350 | 3,280 | 3,345 | 289,100 |
| 2020/11/02 | 3,315 | 3,345 | 3,275 | 3,295 | 277,400 |
| 2020/10/30 | 3,315 | 3,320 | 3,230 | 3,260 | 265,800 |
| 2020/10/29 | 3,250 | 3,335 | 3,240 | 3,310 | 224,500 |
| 2020/10/28 | 3,220 | 3,300 | 3,210 | 3,285 | 190,600 |
| 2020/10/27 | 3,210 | 3,220 | 3,145 | 3,220 | 191,600 |
| 2020/10/26 | 3,290 | 3,325 | 3,225 | 3,250 | 155,000 |
| 2020/10/23 | 3,325 | 3,335 | 3,280 | 3,310 | 114,400 |
| 2020/10/22 | 3,385 | 3,385 | 3,305 | 3,325 | 131,300 |
| 2020/10/21 | 3,380 | 3,405 | 3,355 | 3,395 | 154,300 |
| 2020/10/20 | 3,400 | 3,415 | 3,380 | 3,395 | 212,300 |
| 2020/10/19 | 3,400 | 3,450 | 3,375 | 3,430 | 217,200 |
| 2020/10/16 | 3,395 | 3,395 | 3,325 | 3,355 | 147,000 |
| 2020/10/15 | 3,460 | 3,465 | 3,390 | 3,395 | 99,100 |
| 2020/10/14 | 3,455 | 3,485 | 3,445 | 3,480 | 131,700 |
| 2020/10/13 | 3,460 | 3,500 | 3,445 | 3,485 | 171,400 |
| 2020/10/12 | 3,450 | 3,470 | 3,420 | 3,455 | 143,800 |
| 2020/10/09 | 3,475 | 3,480 | 3,400 | 3,435 | 193,500 |
| 2020/10/08 | 3,485 | 3,485 | 3,450 | 3,480 | 161,400 |
| 2020/10/07 | 3,500 | 3,500 | 3,455 | 3,460 | 163,200 |
| 2020/10/06 | 3,495 | 3,535 | 3,480 | 3,485 | 198,000 |
| 2020/10/05 | 3,420 | 3,530 | 3,420 | 3,485 | 322,400 |
| 2020/10/02 | 3,455 | 3,475 | 3,340 | 3,355 | 433,900 |
| 2020/09/30 | 3,580 | 3,595 | 3,450 | 3,455 | 416,400 |
| 2020/09/29 | 3,610 | 3,610 | 3,510 | 3,600 | 212,300 |
| 2020/09/28 | 3,595 | 3,660 | 3,585 | 3,655 | 401,500 |
| 2020/09/25 | 3,550 | 3,580 | 3,520 | 3,535 | 391,000 |
| 2020/09/24 | 3,565 | 3,590 | 3,540 | 3,550 | 260,100 |
| 2020/09/23 | 3,625 | 3,650 | 3,560 | 3,615 | 269,000 |
| 2020/09/18 | 3,660 | 3,680 | 3,605 | 3,655 | 560,700 |
| 2020/09/17 | 3,645 | 3,670 | 3,615 | 3,670 | 170,900 |
| 2020/09/16 | 3,600 | 3,665 | 3,590 | 3,630 | 278,300 |
| 2020/09/15 | 3,585 | 3,610 | 3,545 | 3,575 | 227,100 |
| 2020/09/14 | 3,500 | 3,610 | 3,480 | 3,585 | 270,000 |
| 2020/09/11 | 3,545 | 3,545 | 3,490 | 3,510 | 229,700 |
| 2020/09/10 | 3,455 | 3,475 | 3,430 | 3,475 | 191,100 |
| 2020/09/09 | 3,455 | 3,455 | 3,380 | 3,425 | 294,000 |
| 2020/09/08 | 3,460 | 3,485 | 3,425 | 3,485 | 165,900 |
| 2020/09/07 | 3,380 | 3,465 | 3,365 | 3,440 | 216,500 |
| 2020/09/04 | 3,420 | 3,440 | 3,395 | 3,435 | 189,500 |
| 2020/09/03 | 3,510 | 3,520 | 3,455 | 3,480 | 206,700 |
| 2020/09/02 | 3,370 | 3,460 | 3,365 | 3,460 | 216,900 |
| 2020/09/01 | 3,360 | 3,395 | 3,350 | 3,380 | 135,600 |
| 2020/08/31 | 3,400 | 3,415 | 3,370 | 3,370 | 262,000 |
| 2020/08/28 | 3,455 | 3,480 | 3,355 | 3,375 | 322,400 |
| 2020/08/27 | 3,490 | 3,500 | 3,470 | 3,485 | 126,700 |
| 2020/08/26 | 3,505 | 3,510 | 3,470 | 3,505 | 131,900 |
| 2020/08/25 | 3,565 | 3,575 | 3,520 | 3,535 | 225,200 |
| 2020/08/24 | 3,575 | 3,575 | 3,540 | 3,545 | 121,500 |
| 2020/08/21 | 3,530 | 3,560 | 3,520 | 3,530 | 155,000 |
| 2020/08/20 | 3,540 | 3,565 | 3,510 | 3,520 | 127,300 |
| 2020/08/19 | 3,590 | 3,590 | 3,515 | 3,535 | 146,200 |
| 2020/08/18 | 3,500 | 3,610 | 3,485 | 3,595 | 336,200 |
| 2020/08/17 | 3,500 | 3,530 | 3,475 | 3,475 | 168,100 |
| 2020/08/14 | 3,555 | 3,560 | 3,475 | 3,520 | 285,000 |
| 2020/08/13 | 3,500 | 3,570 | 3,450 | 3,555 | 622,600 |
| 2020/08/12 | 3,360 | 3,535 | 3,355 | 3,400 | 675,100 |
| 2020/08/11 | 3,290 | 3,305 | 3,230 | 3,290 | 479,800 |
| 2020/08/07 | 3,315 | 3,325 | 3,230 | 3,255 | 213,000 |
| 2020/08/06 | 3,315 | 3,325 | 3,285 | 3,325 | 176,600 |
| 2020/08/05 | 3,345 | 3,360 | 3,315 | 3,340 | 158,600 |
| 2020/08/04 | 3,340 | 3,395 | 3,315 | 3,335 | 182,000 |
| 2020/08/03 | 3,310 | 3,325 | 3,260 | 3,315 | 121,800 |
| 2020/07/31 | 3,300 | 3,340 | 3,250 | 3,255 | 185,600 |
| 2020/07/30 | 3,335 | 3,360 | 3,315 | 3,325 | 197,100 |
| 2020/07/29 | 3,350 | 3,365 | 3,320 | 3,335 | 231,800 |
| 2020/07/28 | 3,350 | 3,385 | 3,335 | 3,355 | 252,600 |
| 2020/07/27 | 3,340 | 3,375 | 3,330 | 3,355 | 285,600 |
| 2020/07/22 | 3,380 | 3,410 | 3,350 | 3,385 | 216,500 |
| 2020/07/21 | 3,495 | 3,495 | 3,395 | 3,420 | 335,900 |
| 2020/07/20 | 3,360 | 3,465 | 3,320 | 3,430 | 454,200 |
| 2020/07/17 | 3,280 | 3,355 | 3,255 | 3,320 | 349,100 |
| 2020/07/16 | 3,325 | 3,330 | 3,250 | 3,270 | 422,600 |
| 2020/07/15 | 3,420 | 3,435 | 3,390 | 3,415 | 220,200 |
| 2020/07/14 | 3,470 | 3,470 | 3,380 | 3,405 | 215,200 |
| 2020/07/13 | 3,440 | 3,475 | 3,395 | 3,470 | 237,900 |
| 2020/07/10 | 3,425 | 3,480 | 3,425 | 3,430 | 312,100 |
| 2020/07/09 | 3,425 | 3,470 | 3,385 | 3,425 | 324,300 |
| 2020/07/08 | 3,390 | 3,490 | 3,375 | 3,425 | 438,200 |
| 2020/07/07 | 3,295 | 3,350 | 3,265 | 3,350 | 168,600 |
| 2020/07/06 | 3,285 | 3,340 | 3,270 | 3,330 | 170,100 |
| 2020/07/03 | 3,295 | 3,295 | 3,245 | 3,280 | 215,000 |
| 2020/07/02 | 3,310 | 3,330 | 3,275 | 3,295 | 254,000 |
| 2020/07/01 | 3,420 | 3,425 | 3,270 | 3,270 | 346,400 |
| 2020/06/30 | 3,500 | 3,500 | 3,415 | 3,420 | 329,100 |
| 2020/06/29 | 3,520 | 3,520 | 3,475 | 3,480 | 255,000 |
| 2020/06/26 | 3,460 | 3,490 | 3,430 | 3,480 | 216,500 |
| 2020/06/25 | 3,470 | 3,525 | 3,435 | 3,475 | 359,500 |
| 2020/06/24 | 3,590 | 3,600 | 3,455 | 3,505 | 903,900 |
| 2020/06/23 | 3,450 | 3,505 | 3,400 | 3,450 | 425,500 |
| 2020/06/22 | 3,415 | 3,455 | 3,400 | 3,430 | 180,500 |
| 2020/06/19 | 3,385 | 3,455 | 3,360 | 3,450 | 411,300 |
| 2020/06/18 | 3,365 | 3,415 | 3,345 | 3,375 | 191,100 |
| 2020/06/17 | 3,335 | 3,410 | 3,330 | 3,365 | 255,400 |
| 2020/06/16 | 3,275 | 3,310 | 3,225 | 3,290 | 416,800 |
| 2020/06/15 | 3,255 | 3,290 | 3,220 | 3,220 | 258,000 |
| 2020/06/12 | 3,345 | 3,390 | 3,245 | 3,245 | 440,300 |
| 2020/06/11 | 3,400 | 3,415 | 3,340 | 3,395 | 577,400 |
| 2020/06/10 | 3,240 | 3,285 | 3,205 | 3,275 | 284,100 |
| 2020/06/09 | 3,295 | 3,295 | 3,200 | 3,215 | 272,100 |
| 2020/06/08 | 3,330 | 3,330 | 3,260 | 3,285 | 205,000 |
| 2020/06/05 | 3,325 | 3,370 | 3,285 | 3,340 | 252,200 |
| 2020/06/04 | 3,325 | 3,360 | 3,315 | 3,350 | 201,100 |
| 2020/06/03 | 3,395 | 3,395 | 3,300 | 3,320 | 180,700 |
| 2020/06/02 | 3,310 | 3,365 | 3,290 | 3,360 | 247,300 |
| 2020/06/01 | 3,310 | 3,330 | 3,295 | 3,315 | 177,000 |
| 2020/05/29 | 3,350 | 3,355 | 3,295 | 3,310 | 469,800 |
| 2020/05/28 | 3,410 | 3,410 | 3,290 | 3,315 | 350,900 |
| 2020/05/27 | 3,290 | 3,395 | 3,265 | 3,385 | 372,000 |
| 2020/05/26 | 3,275 | 3,295 | 3,215 | 3,290 | 314,000 |
| 2020/05/25 | 3,290 | 3,315 | 3,200 | 3,260 | 290,200 |
| 2020/05/22 | 3,275 | 3,310 | 3,250 | 3,250 | 219,800 |
| 2020/05/21 | 3,330 | 3,330 | 3,245 | 3,275 | 339,800 |
| 2020/05/20 | 3,340 | 3,415 | 3,340 | 3,350 | 525,700 |
| 2020/05/19 | 3,450 | 3,455 | 3,370 | 3,410 | 389,400 |
| 2020/05/18 | 3,360 | 3,425 | 3,350 | 3,405 | 365,300 |
| 2020/05/15 | 3,230 | 3,325 | 3,225 | 3,305 | 329,400 |
| 2020/05/14 | 3,210 | 3,305 | 3,210 | 3,220 | 406,800 |
| 2020/05/13 | 3,165 | 3,260 | 3,140 | 3,240 | 519,100 |
| 2020/05/12 | 3,075 | 3,145 | 3,040 | 3,105 | 279,700 |
| 2020/05/11 | 3,080 | 3,095 | 3,030 | 3,050 | 270,400 |
| 2020/05/08 | 3,105 | 3,105 | 3,050 | 3,090 | 324,700 |
| 2020/05/07 | 3,120 | 3,145 | 3,040 | 3,065 | 323,600 |
| 2020/05/01 | 3,120 | 3,185 | 3,115 | 3,145 | 177,800 |
| 2020/04/30 | 3,270 | 3,270 | 3,145 | 3,145 | 340,100 |
| 2020/04/28 | 3,210 | 3,225 | 3,160 | 3,225 | 241,900 |
| 2020/04/27 | 3,300 | 3,305 | 3,230 | 3,265 | 203,600 |
| 2020/04/24 | 3,200 | 3,285 | 3,160 | 3,275 | 287,200 |
| 2020/04/23 | 3,200 | 3,210 | 3,170 | 3,195 | 170,500 |
| 2020/04/22 | 3,140 | 3,220 | 3,140 | 3,210 | 165,200 |
| 2020/04/21 | 3,140 | 3,195 | 3,135 | 3,165 | 215,700 |
| 2020/04/20 | 3,170 | 3,195 | 3,145 | 3,165 | 142,200 |
| 2020/04/17 | 3,265 | 3,290 | 3,160 | 3,215 | 244,100 |
| 2020/04/16 | 3,130 | 3,240 | 3,115 | 3,225 | 283,400 |
| 2020/04/15 | 3,125 | 3,195 | 3,110 | 3,165 | 332,500 |
| 2020/04/14 | 3,060 | 3,130 | 3,030 | 3,125 | 209,800 |
| 2020/04/13 | 3,085 | 3,085 | 3,010 | 3,015 | 95,400 |
| 2020/04/10 | 3,120 | 3,150 | 3,030 | 3,080 | 240,100 |
| 2020/04/09 | 3,140 | 3,165 | 3,035 | 3,105 | 254,400 |
| 2020/04/08 | 3,150 | 3,270 | 3,140 | 3,175 | 366,200 |
| 2020/04/07 | 3,050 | 3,195 | 3,050 | 3,190 | 417,300 |
| 2020/04/06 | 2,992 | 3,060 | 2,948 | 2,999 | 307,800 |
| 2020/04/03 | 2,954 | 3,060 | 2,938 | 2,964 | 350,400 |
| 2020/04/02 | 2,790 | 2,967 | 2,788 | 2,916 | 490,600 |
| 2020/04/01 | 2,960 | 3,015 | 2,828 | 2,836 | 630,300 |
| 2020/03/31 | 3,085 | 3,100 | 2,959 | 2,960 | 575,400 |
| 2020/03/30 | 3,105 | 3,155 | 3,020 | 3,100 | 601,800 |
| 2020/03/27 | 3,325 | 3,365 | 3,175 | 3,255 | 736,300 |
| 2020/03/26 | 3,005 | 3,265 | 2,950 | 3,225 | 436,500 |
| 2020/03/25 | 3,090 | 3,100 | 2,940 | 3,075 | 536,200 |
| 2020/03/24 | 3,115 | 3,170 | 2,935 | 3,020 | 444,800 |
| 2020/03/23 | 3,010 | 3,095 | 2,945 | 3,030 | 519,400 |
| 2020/03/19 | 2,929 | 3,035 | 2,754 | 3,005 | 550,200 |
| 2020/03/18 | 2,912 | 3,015 | 2,869 | 2,891 | 552,000 |
| 2020/03/17 | 2,655 | 2,849 | 2,634 | 2,832 | 513,100 |
| 2020/03/16 | 2,659 | 2,836 | 2,659 | 2,726 | 449,700 |
| 2020/03/13 | 2,596 | 2,700 | 2,477 | 2,643 | 623,000 |
| 2020/03/12 | 2,810 | 2,850 | 2,727 | 2,790 | 534,000 |
| 2020/03/11 | 2,805 | 2,911 | 2,804 | 2,840 | 658,900 |
| 2020/03/10 | 2,716 | 2,808 | 2,616 | 2,799 | 484,000 |
| 2020/03/09 | 2,848 | 2,897 | 2,740 | 2,766 | 404,900 |
| 2020/03/06 | 2,938 | 2,949 | 2,891 | 2,898 | 340,700 |
| 2020/03/05 | 2,996 | 3,020 | 2,949 | 2,968 | 369,600 |
| 2020/03/04 | 2,941 | 2,953 | 2,901 | 2,937 | 314,900 |
| 2020/03/03 | 3,070 | 3,070 | 2,985 | 2,985 | 459,000 |
| 2020/03/02 | 2,950 | 3,025 | 2,895 | 2,998 | 923,600 |
| 2020/02/28 | 3,115 | 3,135 | 3,050 | 3,070 | 758,200 |
| 2020/02/27 | 3,185 | 3,215 | 3,155 | 3,215 | 429,500 |
| 2020/02/26 | 3,160 | 3,220 | 3,145 | 3,205 | 319,500 |
| 2020/02/25 | 3,200 | 3,245 | 3,195 | 3,230 | 511,900 |
| 2020/02/21 | 3,270 | 3,345 | 3,265 | 3,340 | 251,800 |
| 2020/02/20 | 3,270 | 3,300 | 3,265 | 3,270 | 250,000 |
| 2020/02/19 | 3,335 | 3,345 | 3,310 | 3,320 | 243,500 |
| 2020/02/18 | 3,355 | 3,375 | 3,325 | 3,345 | 225,900 |
| 2020/02/17 | 3,415 | 3,430 | 3,370 | 3,395 | 247,800 |
| 2020/02/14 | 3,420 | 3,465 | 3,410 | 3,415 | 418,600 |
| 2020/02/13 | 3,380 | 3,490 | 3,330 | 3,475 | 940,700 |
| 2020/02/12 | 3,205 | 3,220 | 3,155 | 3,160 | 220,400 |
| 2020/02/10 | 3,210 | 3,225 | 3,175 | 3,200 | 233,500 |
| 2020/02/07 | 3,285 | 3,285 | 3,240 | 3,265 | 202,300 |
| 2020/02/06 | 3,255 | 3,265 | 3,220 | 3,235 | 260,900 |
| 2020/02/05 | 3,210 | 3,230 | 3,200 | 3,205 | 337,700 |
| 2020/02/04 | 3,085 | 3,170 | 3,075 | 3,155 | 269,800 |
| 2020/02/03 | 3,015 | 3,085 | 3,015 | 3,075 | 302,800 |
| 2020/01/31 | 3,050 | 3,090 | 3,030 | 3,070 | 393,800 |
| 2020/01/30 | 3,060 | 3,070 | 3,005 | 3,025 | 268,600 |
| 2020/01/29 | 3,095 | 3,105 | 3,070 | 3,090 | 197,700 |
| 2020/01/28 | 3,135 | 3,145 | 3,095 | 3,105 | 311,000 |
| 2020/01/27 | 3,250 | 3,250 | 3,170 | 3,175 | 357,300 |
| 2020/01/24 | 3,310 | 3,325 | 3,290 | 3,305 | 166,100 |
| 2020/01/23 | 3,335 | 3,360 | 3,325 | 3,335 | 196,700 |
| 2020/01/22 | 3,340 | 3,405 | 3,330 | 3,385 | 256,500 |
| 2020/01/21 | 3,365 | 3,365 | 3,290 | 3,300 | 188,300 |
| 2020/01/20 | 3,415 | 3,425 | 3,375 | 3,380 | 141,000 |
| 2020/01/17 | 3,445 | 3,460 | 3,430 | 3,445 | 135,600 |
| 2020/01/16 | 3,455 | 3,475 | 3,435 | 3,455 | 180,400 |
| 2020/01/15 | 3,440 | 3,455 | 3,410 | 3,435 | 213,800 |
| 2020/01/14 | 3,435 | 3,475 | 3,425 | 3,445 | 365,100 |
| 2020/01/10 | 3,440 | 3,460 | 3,390 | 3,405 | 244,600 |
| 2020/01/09 | 3,305 | 3,315 | 3,285 | 3,300 | 155,300 |
| 2020/01/08 | 3,270 | 3,285 | 3,210 | 3,275 | 215,400 |
| 2020/01/07 | 3,300 | 3,350 | 3,295 | 3,320 | 256,800 |
| 2020/01/06 | 3,275 | 3,295 | 3,250 | 3,265 | 282,500 |