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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,455 | 3,500 | 3,455 | 3,475 | 76,900 |
| 2021/12/29 | 3,510 | 3,540 | 3,485 | 3,505 | 148,500 |
| 2021/12/28 | 3,435 | 3,510 | 3,435 | 3,495 | 147,500 |
| 2021/12/27 | 3,495 | 3,495 | 3,455 | 3,465 | 91,800 |
| 2021/12/24 | 3,475 | 3,475 | 3,435 | 3,460 | 83,500 |
| 2021/12/23 | 3,550 | 3,565 | 3,470 | 3,475 | 152,400 |
| 2021/12/22 | 3,485 | 3,515 | 3,465 | 3,480 | 224,100 |
| 2021/12/21 | 3,450 | 3,515 | 3,440 | 3,485 | 204,800 |
| 2021/12/20 | 3,370 | 3,430 | 3,370 | 3,400 | 146,700 |
| 2021/12/17 | 3,480 | 3,490 | 3,420 | 3,440 | 175,600 |
| 2021/12/16 | 3,510 | 3,525 | 3,445 | 3,475 | 169,800 |
| 2021/12/15 | 3,435 | 3,475 | 3,425 | 3,425 | 118,300 |
| 2021/12/14 | 3,470 | 3,485 | 3,435 | 3,435 | 196,500 |
| 2021/12/13 | 3,455 | 3,470 | 3,405 | 3,405 | 169,100 |
| 2021/12/10 | 3,415 | 3,460 | 3,405 | 3,430 | 230,200 |
| 2021/12/09 | 3,415 | 3,465 | 3,395 | 3,395 | 164,400 |
| 2021/12/08 | 3,455 | 3,475 | 3,425 | 3,425 | 309,700 |
| 2021/12/07 | 3,325 | 3,420 | 3,310 | 3,415 | 211,500 |
| 2021/12/06 | 3,275 | 3,320 | 3,275 | 3,305 | 206,600 |
| 2021/12/03 | 3,180 | 3,275 | 3,155 | 3,275 | 220,000 |
| 2021/12/02 | 3,160 | 3,240 | 3,160 | 3,210 | 209,300 |
| 2021/12/01 | 3,210 | 3,210 | 3,165 | 3,190 | 250,000 |
| 2021/11/30 | 3,315 | 3,355 | 3,225 | 3,235 | 353,600 |
| 2021/11/29 | 3,285 | 3,325 | 3,280 | 3,290 | 220,800 |
| 2021/11/26 | 3,370 | 3,390 | 3,350 | 3,355 | 167,000 |
| 2021/11/25 | 3,365 | 3,410 | 3,355 | 3,370 | 185,200 |
| 2021/11/24 | 3,325 | 3,360 | 3,325 | 3,340 | 231,200 |
| 2021/11/22 | 3,320 | 3,410 | 3,310 | 3,385 | 211,400 |
| 2021/11/19 | 3,305 | 3,380 | 3,305 | 3,365 | 367,800 |
| 2021/11/18 | 3,205 | 3,320 | 3,205 | 3,295 | 293,700 |
| 2021/11/17 | 3,285 | 3,290 | 3,240 | 3,240 | 169,500 |
| 2021/11/16 | 3,295 | 3,355 | 3,290 | 3,305 | 315,800 |
| 2021/11/15 | 3,365 | 3,405 | 3,310 | 3,310 | 366,600 |
| 2021/11/12 | 3,500 | 3,505 | 3,375 | 3,425 | 389,800 |
| 2021/11/11 | 3,355 | 3,420 | 3,355 | 3,395 | 267,000 |
| 2021/11/10 | 3,415 | 3,450 | 3,400 | 3,420 | 179,100 |
| 2021/11/09 | 3,410 | 3,425 | 3,390 | 3,405 | 203,900 |
| 2021/11/08 | 3,460 | 3,475 | 3,435 | 3,440 | 161,400 |
| 2021/11/05 | 3,465 | 3,515 | 3,465 | 3,505 | 137,000 |
| 2021/11/04 | 3,505 | 3,515 | 3,475 | 3,500 | 242,300 |
| 2021/11/02 | 3,500 | 3,515 | 3,465 | 3,500 | 226,400 |
| 2021/11/01 | 3,505 | 3,570 | 3,505 | 3,570 | 248,100 |
| 2021/10/29 | 3,435 | 3,490 | 3,395 | 3,475 | 279,400 |
| 2021/10/28 | 3,380 | 3,490 | 3,380 | 3,435 | 1,164,300 |
| 2021/10/27 | 3,410 | 3,420 | 3,370 | 3,380 | 231,300 |
| 2021/10/26 | 3,350 | 3,385 | 3,345 | 3,360 | 230,400 |
| 2021/10/25 | 3,360 | 3,380 | 3,340 | 3,350 | 233,000 |
| 2021/10/22 | 3,395 | 3,425 | 3,375 | 3,385 | 159,900 |
| 2021/10/21 | 3,400 | 3,415 | 3,365 | 3,395 | 168,200 |
| 2021/10/20 | 3,485 | 3,495 | 3,450 | 3,450 | 172,300 |
| 2021/10/19 | 3,440 | 3,485 | 3,440 | 3,475 | 166,600 |
| 2021/10/18 | 3,460 | 3,465 | 3,415 | 3,420 | 296,700 |
| 2021/10/15 | 3,375 | 3,440 | 3,370 | 3,430 | 202,000 |
| 2021/10/14 | 3,310 | 3,355 | 3,295 | 3,340 | 149,000 |
| 2021/10/13 | 3,385 | 3,385 | 3,315 | 3,325 | 172,600 |
| 2021/10/12 | 3,395 | 3,400 | 3,355 | 3,360 | 139,400 |
| 2021/10/11 | 3,355 | 3,405 | 3,330 | 3,395 | 212,000 |
| 2021/10/08 | 3,405 | 3,420 | 3,370 | 3,370 | 340,400 |
| 2021/10/07 | 3,370 | 3,390 | 3,345 | 3,355 | 168,000 |
| 2021/10/06 | 3,350 | 3,405 | 3,345 | 3,370 | 239,000 |
| 2021/10/05 | 3,330 | 3,370 | 3,315 | 3,335 | 253,000 |
| 2021/10/04 | 3,385 | 3,390 | 3,340 | 3,365 | 224,500 |
| 2021/10/01 | 3,390 | 3,430 | 3,350 | 3,370 | 222,600 |
| 2021/09/30 | 3,390 | 3,455 | 3,390 | 3,430 | 221,600 |
| 2021/09/29 | 3,415 | 3,430 | 3,375 | 3,400 | 283,400 |
| 2021/09/28 | 3,475 | 3,480 | 3,400 | 3,450 | 287,700 |
| 2021/09/27 | 3,525 | 3,535 | 3,465 | 3,465 | 190,000 |
| 2021/09/24 | 3,525 | 3,545 | 3,505 | 3,535 | 186,200 |
| 2021/09/22 | 3,525 | 3,525 | 3,460 | 3,480 | 161,000 |
| 2021/09/21 | 3,500 | 3,520 | 3,495 | 3,495 | 195,600 |
| 2021/09/17 | 3,580 | 3,590 | 3,550 | 3,585 | 317,800 |
| 2021/09/16 | 3,505 | 3,535 | 3,490 | 3,535 | 198,200 |
| 2021/09/15 | 3,525 | 3,535 | 3,485 | 3,495 | 216,500 |
| 2021/09/14 | 3,550 | 3,570 | 3,530 | 3,560 | 204,500 |
| 2021/09/13 | 3,560 | 3,570 | 3,525 | 3,555 | 185,800 |
| 2021/09/10 | 3,525 | 3,580 | 3,505 | 3,580 | 304,800 |
| 2021/09/09 | 3,560 | 3,585 | 3,515 | 3,540 | 207,300 |
| 2021/09/08 | 3,580 | 3,610 | 3,540 | 3,550 | 254,000 |
| 2021/09/07 | 3,555 | 3,570 | 3,540 | 3,555 | 214,200 |
| 2021/09/06 | 3,550 | 3,550 | 3,500 | 3,520 | 146,500 |
| 2021/09/03 | 3,515 | 3,550 | 3,500 | 3,535 | 218,900 |
| 2021/09/02 | 3,495 | 3,535 | 3,490 | 3,515 | 238,500 |
| 2021/09/01 | 3,460 | 3,490 | 3,450 | 3,480 | 181,100 |
| 2021/08/31 | 3,435 | 3,485 | 3,420 | 3,460 | 246,300 |
| 2021/08/30 | 3,435 | 3,470 | 3,415 | 3,460 | 303,500 |
| 2021/08/27 | 3,380 | 3,420 | 3,375 | 3,420 | 176,400 |
| 2021/08/26 | 3,370 | 3,400 | 3,370 | 3,390 | 150,700 |
| 2021/08/25 | 3,370 | 3,410 | 3,365 | 3,400 | 290,600 |
| 2021/08/24 | 3,340 | 3,390 | 3,335 | 3,380 | 245,500 |
| 2021/08/23 | 3,325 | 3,365 | 3,325 | 3,350 | 226,600 |
| 2021/08/20 | 3,330 | 3,360 | 3,310 | 3,315 | 269,400 |
| 2021/08/19 | 3,270 | 3,345 | 3,270 | 3,330 | 399,200 |
| 2021/08/18 | 3,265 | 3,285 | 3,250 | 3,260 | 321,400 |
| 2021/08/17 | 3,255 | 3,275 | 3,230 | 3,250 | 304,100 |
| 2021/08/16 | 3,270 | 3,270 | 3,180 | 3,250 | 303,900 |
| 2021/08/13 | 3,245 | 3,310 | 3,240 | 3,290 | 354,200 |
| 2021/08/12 | 3,270 | 3,300 | 3,245 | 3,255 | 409,500 |
| 2021/08/11 | 3,190 | 3,295 | 3,185 | 3,225 | 753,600 |
| 2021/08/10 | 3,030 | 3,070 | 3,025 | 3,060 | 190,200 |
| 2021/08/06 | 3,020 | 3,040 | 3,010 | 3,030 | 142,800 |
| 2021/08/05 | 2,986 | 3,020 | 2,976 | 3,020 | 147,300 |
| 2021/08/04 | 2,986 | 3,015 | 2,984 | 3,015 | 210,200 |
| 2021/08/03 | 2,965 | 2,992 | 2,955 | 2,977 | 247,400 |
| 2021/08/02 | 2,929 | 2,987 | 2,916 | 2,961 | 231,700 |
| 2021/07/30 | 2,925 | 2,934 | 2,867 | 2,879 | 310,100 |
| 2021/07/29 | 2,974 | 2,980 | 2,934 | 2,948 | 234,700 |
| 2021/07/28 | 2,982 | 2,997 | 2,969 | 2,987 | 199,500 |
| 2021/07/27 | 3,025 | 3,030 | 2,998 | 3,000 | 148,300 |
| 2021/07/26 | 3,040 | 3,040 | 3,015 | 3,025 | 124,900 |
| 2021/07/21 | 3,025 | 3,030 | 2,999 | 3,020 | 144,500 |
| 2021/07/20 | 2,972 | 3,000 | 2,955 | 2,987 | 223,400 |
| 2021/07/19 | 2,980 | 3,005 | 2,955 | 2,968 | 209,600 |
| 2021/07/16 | 2,981 | 3,010 | 2,976 | 2,984 | 172,400 |
| 2021/07/15 | 3,060 | 3,075 | 2,993 | 3,000 | 247,400 |
| 2021/07/14 | 3,080 | 3,080 | 3,055 | 3,055 | 174,500 |
| 2021/07/13 | 3,045 | 3,080 | 3,035 | 3,075 | 256,600 |
| 2021/07/12 | 3,020 | 3,045 | 3,000 | 3,020 | 321,100 |
| 2021/07/09 | 2,912 | 2,995 | 2,908 | 2,983 | 606,900 |
| 2021/07/08 | 2,912 | 2,949 | 2,900 | 2,913 | 288,000 |
| 2021/07/07 | 2,900 | 2,915 | 2,876 | 2,895 | 214,000 |
| 2021/07/06 | 2,959 | 2,961 | 2,913 | 2,920 | 95,600 |
| 2021/07/05 | 2,961 | 2,972 | 2,945 | 2,954 | 160,300 |
| 2021/07/02 | 2,977 | 2,997 | 2,966 | 2,977 | 187,200 |
| 2021/07/01 | 3,000 | 3,000 | 2,958 | 2,966 | 203,900 |
| 2021/06/30 | 3,030 | 3,035 | 2,980 | 2,985 | 255,300 |
| 2021/06/29 | 2,990 | 3,020 | 2,974 | 3,020 | 278,800 |
| 2021/06/28 | 3,020 | 3,025 | 2,979 | 3,020 | 506,400 |
| 2021/06/25 | 2,955 | 2,959 | 2,905 | 2,917 | 244,900 |
| 2021/06/24 | 2,863 | 2,929 | 2,854 | 2,929 | 303,600 |
| 2021/06/23 | 2,889 | 2,908 | 2,865 | 2,874 | 195,000 |
| 2021/06/22 | 2,841 | 2,894 | 2,836 | 2,894 | 336,100 |
| 2021/06/21 | 2,806 | 2,811 | 2,770 | 2,781 | 233,000 |
| 2021/06/18 | 2,905 | 2,906 | 2,822 | 2,837 | 536,200 |
| 2021/06/17 | 2,906 | 2,921 | 2,895 | 2,908 | 243,600 |
| 2021/06/16 | 2,901 | 2,925 | 2,884 | 2,913 | 296,900 |
| 2021/06/15 | 2,878 | 2,894 | 2,858 | 2,894 | 217,000 |
| 2021/06/14 | 2,900 | 2,900 | 2,871 | 2,880 | 198,200 |
| 2021/06/11 | 2,909 | 2,913 | 2,859 | 2,872 | 338,200 |
| 2021/06/10 | 2,868 | 2,905 | 2,850 | 2,899 | 396,300 |
| 2021/06/09 | 2,949 | 2,963 | 2,880 | 2,881 | 630,900 |
| 2021/06/08 | 2,760 | 2,818 | 2,759 | 2,810 | 184,800 |
| 2021/06/07 | 2,764 | 2,765 | 2,736 | 2,747 | 169,600 |
| 2021/06/04 | 2,740 | 2,764 | 2,730 | 2,750 | 295,900 |
| 2021/06/03 | 2,705 | 2,739 | 2,698 | 2,738 | 331,500 |
| 2021/06/02 | 2,692 | 2,710 | 2,664 | 2,703 | 272,600 |
| 2021/06/01 | 2,701 | 2,703 | 2,677 | 2,699 | 230,700 |
| 2021/05/31 | 2,715 | 2,747 | 2,692 | 2,700 | 300,900 |
| 2021/05/28 | 2,731 | 2,739 | 2,714 | 2,729 | 309,300 |
| 2021/05/27 | 2,703 | 2,717 | 2,695 | 2,700 | 502,200 |
| 2021/05/26 | 2,714 | 2,734 | 2,703 | 2,709 | 290,700 |
| 2021/05/25 | 2,698 | 2,739 | 2,694 | 2,727 | 461,600 |
| 2021/05/24 | 2,746 | 2,762 | 2,740 | 2,762 | 238,900 |
| 2021/05/21 | 2,797 | 2,802 | 2,758 | 2,764 | 228,800 |
| 2021/05/20 | 2,771 | 2,814 | 2,767 | 2,783 | 195,900 |
| 2021/05/19 | 2,768 | 2,789 | 2,752 | 2,780 | 382,000 |
| 2021/05/18 | 2,809 | 2,827 | 2,799 | 2,806 | 249,500 |
| 2021/05/17 | 2,820 | 2,832 | 2,791 | 2,821 | 342,300 |
| 2021/05/14 | 2,732 | 2,794 | 2,730 | 2,786 | 615,600 |
| 2021/05/13 | 2,753 | 2,808 | 2,724 | 2,729 | 378,700 |
| 2021/05/12 | 2,790 | 2,829 | 2,754 | 2,803 | 363,300 |
| 2021/05/11 | 2,838 | 2,856 | 2,791 | 2,802 | 268,900 |
| 2021/05/10 | 2,828 | 2,864 | 2,823 | 2,860 | 193,600 |
| 2021/05/07 | 2,825 | 2,862 | 2,822 | 2,848 | 170,800 |
| 2021/05/06 | 2,849 | 2,874 | 2,830 | 2,830 | 227,600 |
| 2021/04/30 | 2,797 | 2,829 | 2,790 | 2,803 | 164,000 |
| 2021/04/28 | 2,809 | 2,811 | 2,791 | 2,798 | 226,600 |
| 2021/04/27 | 2,875 | 2,875 | 2,828 | 2,829 | 176,900 |
| 2021/04/26 | 2,880 | 2,887 | 2,850 | 2,872 | 125,700 |
| 2021/04/23 | 2,869 | 2,893 | 2,850 | 2,887 | 166,000 |
| 2021/04/22 | 2,870 | 2,896 | 2,859 | 2,880 | 254,500 |
| 2021/04/21 | 2,811 | 2,838 | 2,796 | 2,836 | 243,500 |
| 2021/04/20 | 2,884 | 2,884 | 2,846 | 2,850 | 267,800 |
| 2021/04/19 | 2,925 | 2,938 | 2,908 | 2,909 | 222,400 |
| 2021/04/16 | 2,954 | 2,954 | 2,902 | 2,943 | 332,900 |
| 2021/04/15 | 2,967 | 2,974 | 2,932 | 2,964 | 223,100 |
| 2021/04/14 | 2,910 | 2,933 | 2,900 | 2,917 | 119,000 |
| 2021/04/13 | 2,920 | 2,933 | 2,912 | 2,915 | 146,200 |
| 2021/04/12 | 2,920 | 2,926 | 2,904 | 2,917 | 96,000 |
| 2021/04/09 | 2,896 | 2,924 | 2,888 | 2,905 | 158,800 |
| 2021/04/08 | 2,933 | 2,933 | 2,873 | 2,884 | 197,000 |
| 2021/04/07 | 2,910 | 2,946 | 2,896 | 2,932 | 173,200 |
| 2021/04/06 | 2,948 | 2,973 | 2,898 | 2,904 | 186,200 |
| 2021/04/05 | 2,951 | 2,955 | 2,923 | 2,940 | 174,000 |
| 2021/04/02 | 2,968 | 2,971 | 2,943 | 2,943 | 150,400 |
| 2021/04/01 | 2,984 | 2,984 | 2,950 | 2,968 | 161,000 |
| 2021/03/31 | 2,953 | 2,985 | 2,945 | 2,953 | 232,500 |
| 2021/03/30 | 3,055 | 3,055 | 2,992 | 3,000 | 201,300 |
| 2021/03/29 | 3,075 | 3,080 | 3,035 | 3,070 | 375,300 |
| 2021/03/26 | 3,020 | 3,045 | 3,005 | 3,040 | 176,700 |
| 2021/03/25 | 3,020 | 3,025 | 2,999 | 3,005 | 192,100 |
| 2021/03/24 | 3,040 | 3,040 | 2,963 | 2,984 | 308,900 |
| 2021/03/23 | 3,130 | 3,130 | 3,015 | 3,025 | 232,600 |
| 2021/03/22 | 3,100 | 3,120 | 3,070 | 3,100 | 436,000 |
| 2021/03/19 | 3,000 | 3,075 | 2,996 | 3,045 | 661,400 |
| 2021/03/18 | 2,961 | 3,010 | 2,946 | 3,005 | 317,700 |
| 2021/03/17 | 2,940 | 2,963 | 2,915 | 2,963 | 230,500 |
| 2021/03/16 | 2,935 | 2,965 | 2,920 | 2,957 | 276,900 |
| 2021/03/15 | 2,915 | 2,932 | 2,895 | 2,916 | 419,800 |
| 2021/03/12 | 2,915 | 2,923 | 2,885 | 2,915 | 433,400 |
| 2021/03/11 | 2,969 | 2,969 | 2,917 | 2,937 | 229,100 |
| 2021/03/10 | 2,963 | 2,975 | 2,936 | 2,946 | 171,700 |
| 2021/03/09 | 2,915 | 2,965 | 2,888 | 2,957 | 259,000 |
| 2021/03/08 | 2,917 | 2,920 | 2,859 | 2,870 | 256,900 |
| 2021/03/05 | 2,844 | 2,890 | 2,832 | 2,890 | 306,900 |
| 2021/03/04 | 2,832 | 2,852 | 2,818 | 2,847 | 395,400 |
| 2021/03/03 | 2,939 | 2,970 | 2,866 | 2,900 | 694,000 |
| 2021/03/02 | 2,924 | 2,933 | 2,891 | 2,913 | 330,100 |
| 2021/03/01 | 2,890 | 2,930 | 2,878 | 2,915 | 566,200 |
| 2021/02/26 | 2,913 | 2,914 | 2,848 | 2,848 | 431,300 |
| 2021/02/25 | 2,940 | 2,942 | 2,904 | 2,904 | 265,300 |
| 2021/02/24 | 2,953 | 2,956 | 2,894 | 2,905 | 386,500 |
| 2021/02/22 | 3,020 | 3,025 | 2,960 | 2,967 | 349,100 |
| 2021/02/19 | 3,000 | 3,015 | 2,988 | 3,000 | 333,300 |
| 2021/02/18 | 3,075 | 3,085 | 3,025 | 3,030 | 254,100 |
| 2021/02/17 | 3,105 | 3,110 | 3,060 | 3,060 | 293,300 |
| 2021/02/16 | 3,135 | 3,145 | 3,115 | 3,115 | 312,000 |
| 2021/02/15 | 3,100 | 3,160 | 3,085 | 3,135 | 301,800 |
| 2021/02/12 | 3,120 | 3,140 | 3,065 | 3,120 | 898,100 |
| 2021/02/10 | 3,280 | 3,315 | 3,255 | 3,295 | 437,200 |
| 2021/02/09 | 3,235 | 3,285 | 3,220 | 3,280 | 363,300 |
| 2021/02/08 | 3,150 | 3,235 | 3,135 | 3,230 | 379,800 |
| 2021/02/05 | 3,145 | 3,150 | 3,125 | 3,135 | 233,700 |
| 2021/02/04 | 3,125 | 3,140 | 3,100 | 3,125 | 197,700 |
| 2021/02/03 | 3,110 | 3,150 | 3,105 | 3,145 | 193,100 |
| 2021/02/02 | 3,125 | 3,130 | 3,085 | 3,110 | 206,300 |
| 2021/02/01 | 3,050 | 3,125 | 3,050 | 3,100 | 209,300 |
| 2021/01/29 | 3,090 | 3,120 | 3,060 | 3,060 | 268,100 |
| 2021/01/28 | 3,055 | 3,140 | 3,050 | 3,100 | 896,100 |
| 2021/01/27 | 3,125 | 3,165 | 3,125 | 3,125 | 307,600 |
| 2021/01/26 | 3,140 | 3,140 | 3,105 | 3,125 | 179,000 |
| 2021/01/25 | 3,120 | 3,135 | 3,095 | 3,135 | 212,200 |
| 2021/01/22 | 3,120 | 3,145 | 3,100 | 3,110 | 211,800 |
| 2021/01/21 | 3,185 | 3,205 | 3,135 | 3,150 | 323,900 |
| 2021/01/20 | 3,135 | 3,175 | 3,110 | 3,160 | 285,200 |
| 2021/01/19 | 3,145 | 3,155 | 3,130 | 3,135 | 207,400 |
| 2021/01/18 | 3,160 | 3,165 | 3,120 | 3,135 | 257,000 |
| 2021/01/15 | 3,145 | 3,195 | 3,135 | 3,150 | 464,400 |
| 2021/01/14 | 3,100 | 3,130 | 3,090 | 3,110 | 295,100 |
| 2021/01/13 | 3,075 | 3,115 | 3,050 | 3,115 | 344,400 |
| 2021/01/12 | 3,030 | 3,065 | 3,020 | 3,060 | 360,400 |
| 2021/01/08 | 3,035 | 3,065 | 3,005 | 3,040 | 274,300 |
| 2021/01/07 | 3,070 | 3,075 | 3,035 | 3,040 | 232,200 |
| 2021/01/06 | 2,990 | 3,040 | 2,990 | 3,025 | 189,000 |
| 2021/01/05 | 3,025 | 3,030 | 2,981 | 2,996 | 318,400 |
| 2021/01/04 | 3,070 | 3,070 | 2,990 | 3,020 | 232,500 |