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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,321 | 2,350 | 2,312 | 2,320 | 374,700 |
| 2022/12/29 | 2,384 | 2,395 | 2,320 | 2,343 | 433,900 |
| 2022/12/29 | 1 -> 2.00 分割 | ||||
| 2022/12/28 | 4,780 | 4,810 | 4,760 | 4,795 | 257,300 |
| 2022/12/27 | 4,660 | 4,770 | 4,660 | 4,730 | 327,100 |
| 2022/12/26 | 4,595 | 4,645 | 4,555 | 4,635 | 182,900 |
| 2022/12/23 | 4,585 | 4,645 | 4,585 | 4,585 | 259,100 |
| 2022/12/22 | 4,540 | 4,560 | 4,460 | 4,560 | 232,300 |
| 2022/12/21 | 4,450 | 4,515 | 4,430 | 4,505 | 348,800 |
| 2022/12/20 | 4,540 | 4,605 | 4,440 | 4,485 | 415,900 |
| 2022/12/19 | 4,570 | 4,570 | 4,435 | 4,515 | 334,200 |
| 2022/12/16 | 4,560 | 4,630 | 4,525 | 4,600 | 693,000 |
| 2022/12/15 | 4,520 | 4,535 | 4,505 | 4,520 | 140,400 |
| 2022/12/14 | 4,525 | 4,525 | 4,490 | 4,520 | 204,500 |
| 2022/12/13 | 4,505 | 4,510 | 4,435 | 4,490 | 233,100 |
| 2022/12/12 | 4,430 | 4,495 | 4,420 | 4,465 | 192,700 |
| 2022/12/09 | 4,390 | 4,465 | 4,390 | 4,445 | 220,000 |
| 2022/12/08 | 4,400 | 4,465 | 4,375 | 4,450 | 342,300 |
| 2022/12/07 | 4,315 | 4,415 | 4,290 | 4,350 | 358,900 |
| 2022/12/06 | 4,310 | 4,340 | 4,280 | 4,320 | 232,700 |
| 2022/12/05 | 4,325 | 4,330 | 4,255 | 4,285 | 247,400 |
| 2022/12/02 | 4,370 | 4,370 | 4,280 | 4,325 | 331,300 |
| 2022/12/01 | 4,545 | 4,545 | 4,390 | 4,430 | 247,200 |
| 2022/11/30 | 4,465 | 4,510 | 4,435 | 4,490 | 325,600 |
| 2022/11/29 | 4,505 | 4,505 | 4,435 | 4,485 | 243,100 |
| 2022/11/28 | 4,465 | 4,490 | 4,420 | 4,460 | 259,100 |
| 2022/11/25 | 4,425 | 4,460 | 4,420 | 4,435 | 208,900 |
| 2022/11/24 | 4,480 | 4,495 | 4,395 | 4,410 | 483,500 |
| 2022/11/22 | 4,350 | 4,470 | 4,350 | 4,455 | 487,200 |
| 2022/11/21 | 4,305 | 4,330 | 4,250 | 4,325 | 396,800 |
| 2022/11/18 | 4,200 | 4,260 | 4,150 | 4,260 | 462,400 |
| 2022/11/17 | 4,160 | 4,195 | 4,125 | 4,175 | 529,600 |
| 2022/11/16 | 4,005 | 4,125 | 3,965 | 4,115 | 553,000 |
| 2022/11/15 | 4,025 | 4,090 | 3,985 | 4,000 | 614,100 |
| 2022/11/14 | 4,165 | 4,185 | 4,060 | 4,085 | 859,600 |
| 2022/11/11 | 4,210 | 4,250 | 4,100 | 4,155 | 1,493,700 |
| 2022/11/10 | 4,505 | 4,575 | 4,475 | 4,560 | 337,600 |
| 2022/11/09 | 4,530 | 4,565 | 4,485 | 4,485 | 177,300 |
| 2022/11/08 | 4,525 | 4,550 | 4,485 | 4,510 | 246,800 |
| 2022/11/07 | 4,510 | 4,575 | 4,485 | 4,525 | 227,600 |
| 2022/11/04 | 4,535 | 4,545 | 4,475 | 4,500 | 245,600 |
| 2022/11/02 | 4,550 | 4,605 | 4,505 | 4,575 | 276,900 |
| 2022/11/01 | 4,635 | 4,640 | 4,555 | 4,580 | 269,600 |
| 2022/10/31 | 4,590 | 4,625 | 4,555 | 4,625 | 350,300 |
| 2022/10/28 | 4,490 | 4,575 | 4,475 | 4,565 | 1,348,400 |
| 2022/10/27 | 4,600 | 4,600 | 4,535 | 4,560 | 263,400 |
| 2022/10/26 | 4,540 | 4,630 | 4,540 | 4,600 | 295,000 |
| 2022/10/25 | 4,470 | 4,540 | 4,460 | 4,500 | 341,500 |
| 2022/10/24 | 4,580 | 4,580 | 4,405 | 4,420 | 384,900 |
| 2022/10/21 | 4,635 | 4,645 | 4,560 | 4,560 | 247,100 |
| 2022/10/20 | 4,565 | 4,655 | 4,555 | 4,645 | 302,100 |
| 2022/10/19 | 4,600 | 4,660 | 4,565 | 4,595 | 290,400 |
| 2022/10/18 | 4,655 | 4,685 | 4,590 | 4,605 | 329,800 |
| 2022/10/17 | 4,670 | 4,670 | 4,560 | 4,610 | 345,800 |
| 2022/10/14 | 4,635 | 4,695 | 4,570 | 4,660 | 307,400 |
| 2022/10/13 | 4,660 | 4,670 | 4,560 | 4,565 | 347,700 |
| 2022/10/12 | 4,665 | 4,685 | 4,625 | 4,645 | 370,100 |
| 2022/10/11 | 4,690 | 4,720 | 4,640 | 4,660 | 444,600 |
| 2022/10/07 | 4,590 | 4,670 | 4,585 | 4,645 | 268,700 |
| 2022/10/06 | 4,655 | 4,675 | 4,600 | 4,635 | 311,200 |
| 2022/10/05 | 4,655 | 4,690 | 4,570 | 4,635 | 519,900 |
| 2022/10/04 | 4,535 | 4,645 | 4,530 | 4,630 | 450,900 |
| 2022/10/03 | 4,640 | 4,645 | 4,485 | 4,540 | 447,500 |
| 2022/09/30 | 4,625 | 4,680 | 4,620 | 4,635 | 541,800 |
| 2022/09/29 | 4,485 | 4,655 | 4,475 | 4,630 | 680,900 |
| 2022/09/28 | 4,390 | 4,455 | 4,375 | 4,455 | 453,300 |
| 2022/09/27 | 4,400 | 4,430 | 4,370 | 4,410 | 302,800 |
| 2022/09/26 | 4,380 | 4,440 | 4,360 | 4,405 | 400,800 |
| 2022/09/22 | 4,300 | 4,440 | 4,295 | 4,415 | 348,900 |
| 2022/09/21 | 4,370 | 4,375 | 4,310 | 4,315 | 290,000 |
| 2022/09/20 | 4,425 | 4,430 | 4,355 | 4,370 | 230,700 |
| 2022/09/16 | 4,350 | 4,370 | 4,315 | 4,360 | 360,000 |
| 2022/09/15 | 4,415 | 4,430 | 4,335 | 4,375 | 257,500 |
| 2022/09/14 | 4,425 | 4,445 | 4,350 | 4,395 | 370,800 |
| 2022/09/13 | 4,435 | 4,465 | 4,400 | 4,440 | 246,400 |
| 2022/09/12 | 4,420 | 4,440 | 4,395 | 4,435 | 282,500 |
| 2022/09/09 | 4,385 | 4,430 | 4,370 | 4,410 | 426,400 |
| 2022/09/08 | 4,230 | 4,330 | 4,230 | 4,320 | 398,000 |
| 2022/09/07 | 4,175 | 4,235 | 4,155 | 4,190 | 262,400 |
| 2022/09/06 | 4,170 | 4,205 | 4,155 | 4,175 | 261,900 |
| 2022/09/05 | 4,125 | 4,175 | 4,105 | 4,150 | 174,600 |
| 2022/09/02 | 4,170 | 4,180 | 4,110 | 4,155 | 172,900 |
| 2022/09/01 | 4,170 | 4,200 | 4,140 | 4,150 | 199,200 |
| 2022/08/31 | 4,130 | 4,205 | 4,125 | 4,205 | 238,400 |
| 2022/08/30 | 4,200 | 4,240 | 4,180 | 4,220 | 248,100 |
| 2022/08/29 | 4,090 | 4,125 | 4,055 | 4,115 | 226,400 |
| 2022/08/26 | 4,170 | 4,220 | 4,135 | 4,150 | 205,600 |
| 2022/08/25 | 4,170 | 4,180 | 4,120 | 4,175 | 217,500 |
| 2022/08/24 | 4,185 | 4,220 | 4,180 | 4,190 | 194,700 |
| 2022/08/23 | 4,200 | 4,265 | 4,200 | 4,245 | 220,600 |
| 2022/08/22 | 4,225 | 4,270 | 4,185 | 4,255 | 182,000 |
| 2022/08/19 | 4,230 | 4,275 | 4,195 | 4,225 | 319,800 |
| 2022/08/18 | 4,300 | 4,335 | 4,280 | 4,295 | 330,800 |
| 2022/08/17 | 4,225 | 4,315 | 4,215 | 4,275 | 321,100 |
| 2022/08/16 | 4,255 | 4,270 | 4,165 | 4,215 | 366,400 |
| 2022/08/15 | 4,315 | 4,340 | 4,265 | 4,315 | 444,600 |
| 2022/08/12 | 4,400 | 4,410 | 4,275 | 4,295 | 576,600 |
| 2022/08/10 | 4,390 | 4,495 | 4,260 | 4,380 | 1,335,000 |
| 2022/08/09 | 3,810 | 3,880 | 3,810 | 3,830 | 377,000 |
| 2022/08/08 | 3,805 | 3,840 | 3,780 | 3,815 | 185,900 |
| 2022/08/05 | 3,765 | 3,815 | 3,755 | 3,805 | 252,700 |
| 2022/08/04 | 3,845 | 3,855 | 3,730 | 3,765 | 322,500 |
| 2022/08/03 | 3,880 | 3,885 | 3,815 | 3,820 | 220,200 |
| 2022/08/02 | 3,975 | 3,990 | 3,885 | 3,890 | 263,600 |
| 2022/08/01 | 3,960 | 4,000 | 3,950 | 3,995 | 203,300 |
| 2022/07/29 | 4,035 | 4,045 | 3,965 | 3,980 | 207,200 |
| 2022/07/28 | 4,075 | 4,080 | 4,035 | 4,060 | 179,600 |
| 2022/07/27 | 4,090 | 4,125 | 4,070 | 4,075 | 220,000 |
| 2022/07/26 | 4,065 | 4,120 | 4,045 | 4,085 | 138,000 |
| 2022/07/25 | 4,085 | 4,130 | 4,070 | 4,075 | 236,100 |
| 2022/07/22 | 4,100 | 4,125 | 4,080 | 4,085 | 228,200 |
| 2022/07/21 | 4,080 | 4,125 | 4,070 | 4,090 | 191,400 |
| 2022/07/20 | 4,140 | 4,165 | 4,105 | 4,150 | 264,200 |
| 2022/07/19 | 4,120 | 4,130 | 4,045 | 4,090 | 247,100 |
| 2022/07/15 | 4,100 | 4,155 | 4,025 | 4,130 | 270,700 |
| 2022/07/14 | 4,015 | 4,060 | 3,975 | 4,045 | 190,400 |
| 2022/07/13 | 3,960 | 3,990 | 3,945 | 3,975 | 240,400 |
| 2022/07/12 | 4,020 | 4,030 | 3,950 | 3,980 | 305,900 |
| 2022/07/11 | 4,005 | 4,035 | 3,990 | 4,020 | 310,600 |
| 2022/07/08 | 3,985 | 4,065 | 3,940 | 4,010 | 329,700 |
| 2022/07/07 | 3,985 | 4,020 | 3,965 | 3,990 | 316,000 |
| 2022/07/06 | 3,930 | 3,970 | 3,925 | 3,960 | 215,700 |
| 2022/07/05 | 3,990 | 3,990 | 3,925 | 3,965 | 246,900 |
| 2022/07/04 | 4,000 | 4,015 | 3,930 | 3,950 | 219,500 |
| 2022/07/01 | 3,990 | 4,030 | 3,920 | 3,945 | 323,800 |
| 2022/06/30 | 3,905 | 3,975 | 3,885 | 3,920 | 440,700 |
| 2022/06/29 | 3,905 | 4,015 | 3,860 | 3,950 | 436,100 |
| 2022/06/28 | 3,800 | 3,940 | 3,780 | 3,930 | 278,700 |
| 2022/06/27 | 3,880 | 3,915 | 3,840 | 3,845 | 322,600 |
| 2022/06/24 | 3,825 | 3,835 | 3,680 | 3,820 | 488,000 |
| 2022/06/23 | 3,680 | 3,875 | 3,665 | 3,835 | 727,500 |
| 2022/06/22 | 3,570 | 3,630 | 3,545 | 3,610 | 379,300 |
| 2022/06/21 | 3,495 | 3,550 | 3,465 | 3,525 | 217,000 |
| 2022/06/20 | 3,570 | 3,580 | 3,460 | 3,480 | 222,300 |
| 2022/06/17 | 3,505 | 3,575 | 3,505 | 3,565 | 406,000 |
| 2022/06/16 | 3,530 | 3,575 | 3,490 | 3,525 | 388,000 |
| 2022/06/15 | 3,435 | 3,510 | 3,390 | 3,460 | 468,800 |
| 2022/06/14 | 3,385 | 3,525 | 3,385 | 3,485 | 528,600 |
| 2022/06/13 | 3,300 | 3,430 | 3,300 | 3,410 | 318,000 |
| 2022/06/10 | 3,345 | 3,365 | 3,335 | 3,340 | 196,400 |
| 2022/06/09 | 3,330 | 3,400 | 3,330 | 3,375 | 228,200 |
| 2022/06/08 | 3,360 | 3,400 | 3,330 | 3,335 | 264,500 |
| 2022/06/07 | 3,335 | 3,360 | 3,315 | 3,320 | 141,300 |
| 2022/06/06 | 3,300 | 3,340 | 3,295 | 3,305 | 166,200 |
| 2022/06/03 | 3,365 | 3,365 | 3,305 | 3,310 | 129,200 |
| 2022/06/02 | 3,360 | 3,360 | 3,295 | 3,325 | 208,800 |
| 2022/06/01 | 3,310 | 3,440 | 3,310 | 3,420 | 233,100 |
| 2022/05/31 | 3,400 | 3,410 | 3,290 | 3,305 | 361,600 |
| 2022/05/30 | 3,420 | 3,440 | 3,400 | 3,425 | 258,400 |
| 2022/05/27 | 3,475 | 3,475 | 3,370 | 3,405 | 166,800 |
| 2022/05/26 | 3,460 | 3,500 | 3,425 | 3,430 | 215,400 |
| 2022/05/25 | 3,480 | 3,515 | 3,425 | 3,480 | 226,200 |
| 2022/05/24 | 3,485 | 3,515 | 3,440 | 3,495 | 212,100 |
| 2022/05/23 | 3,480 | 3,525 | 3,470 | 3,520 | 197,000 |
| 2022/05/20 | 3,465 | 3,485 | 3,420 | 3,455 | 256,100 |
| 2022/05/19 | 3,365 | 3,480 | 3,355 | 3,455 | 257,100 |
| 2022/05/18 | 3,440 | 3,445 | 3,380 | 3,400 | 341,700 |
| 2022/05/17 | 3,545 | 3,550 | 3,460 | 3,460 | 322,600 |
| 2022/05/16 | 3,430 | 3,530 | 3,405 | 3,515 | 485,700 |
| 2022/05/13 | 3,390 | 3,465 | 3,340 | 3,360 | 601,200 |
| 2022/05/12 | 3,320 | 3,330 | 3,270 | 3,320 | 370,100 |
| 2022/05/11 | 3,310 | 3,355 | 3,295 | 3,345 | 216,500 |
| 2022/05/10 | 3,325 | 3,415 | 3,310 | 3,390 | 338,900 |
| 2022/05/09 | 3,390 | 3,415 | 3,355 | 3,355 | 192,500 |
| 2022/05/06 | 3,465 | 3,470 | 3,395 | 3,405 | 249,000 |
| 2022/05/02 | 3,465 | 3,465 | 3,390 | 3,440 | 169,500 |
| 2022/04/28 | 3,415 | 3,470 | 3,380 | 3,470 | 228,700 |
| 2022/04/27 | 3,375 | 3,415 | 3,355 | 3,405 | 296,300 |
| 2022/04/26 | 3,405 | 3,420 | 3,365 | 3,395 | 298,700 |
| 2022/04/25 | 3,300 | 3,340 | 3,300 | 3,335 | 169,700 |
| 2022/04/22 | 3,335 | 3,380 | 3,330 | 3,370 | 206,700 |
| 2022/04/21 | 3,355 | 3,410 | 3,355 | 3,390 | 216,300 |
| 2022/04/20 | 3,320 | 3,375 | 3,310 | 3,330 | 261,500 |
| 2022/04/19 | 3,300 | 3,335 | 3,285 | 3,300 | 206,700 |
| 2022/04/18 | 3,310 | 3,330 | 3,250 | 3,290 | 252,700 |
| 2022/04/15 | 3,400 | 3,410 | 3,360 | 3,370 | 176,900 |
| 2022/04/14 | 3,455 | 3,455 | 3,410 | 3,430 | 298,300 |
| 2022/04/13 | 3,430 | 3,490 | 3,425 | 3,475 | 317,500 |
| 2022/04/12 | 3,520 | 3,530 | 3,435 | 3,455 | 281,600 |
| 2022/04/11 | 3,615 | 3,645 | 3,545 | 3,565 | 282,800 |
| 2022/04/08 | 3,580 | 3,595 | 3,560 | 3,585 | 414,900 |
| 2022/04/07 | 3,625 | 3,630 | 3,540 | 3,570 | 359,100 |
| 2022/04/06 | 3,720 | 3,725 | 3,635 | 3,650 | 257,600 |
| 2022/04/05 | 3,740 | 3,750 | 3,700 | 3,715 | 288,100 |
| 2022/04/04 | 3,655 | 3,720 | 3,645 | 3,705 | 227,700 |
| 2022/04/01 | 3,650 | 3,675 | 3,590 | 3,660 | 292,000 |
| 2022/03/31 | 3,755 | 3,775 | 3,685 | 3,695 | 292,400 |
| 2022/03/30 | 3,895 | 3,910 | 3,755 | 3,770 | 340,600 |
| 2022/03/29 | 3,855 | 3,895 | 3,840 | 3,880 | 428,100 |
| 2022/03/28 | 3,890 | 3,890 | 3,835 | 3,845 | 325,500 |
| 2022/03/25 | 3,945 | 3,945 | 3,860 | 3,895 | 329,300 |
| 2022/03/24 | 3,945 | 3,990 | 3,925 | 3,940 | 352,400 |
| 2022/03/23 | 3,775 | 3,905 | 3,775 | 3,895 | 320,700 |
| 2022/03/22 | 3,765 | 3,780 | 3,720 | 3,760 | 236,800 |
| 2022/03/18 | 3,785 | 3,815 | 3,700 | 3,755 | 437,700 |
| 2022/03/17 | 3,800 | 3,800 | 3,695 | 3,760 | 459,100 |
| 2022/03/16 | 3,785 | 3,790 | 3,720 | 3,730 | 299,900 |
| 2022/03/15 | 3,715 | 3,755 | 3,700 | 3,720 | 309,800 |
| 2022/03/14 | 3,720 | 3,720 | 3,645 | 3,675 | 185,400 |
| 2022/03/11 | 3,670 | 3,700 | 3,640 | 3,685 | 249,900 |
| 2022/03/10 | 3,720 | 3,735 | 3,685 | 3,720 | 273,000 |
| 2022/03/09 | 3,635 | 3,665 | 3,615 | 3,625 | 234,700 |
| 2022/03/08 | 3,670 | 3,725 | 3,610 | 3,630 | 349,400 |
| 2022/03/07 | 3,690 | 3,745 | 3,690 | 3,735 | 262,900 |
| 2022/03/04 | 3,850 | 3,860 | 3,780 | 3,795 | 208,900 |
| 2022/03/03 | 3,810 | 3,860 | 3,790 | 3,845 | 238,800 |
| 2022/03/02 | 3,725 | 3,830 | 3,720 | 3,805 | 231,000 |
| 2022/03/01 | 3,880 | 3,885 | 3,785 | 3,795 | 293,700 |
| 2022/02/28 | 3,790 | 3,870 | 3,765 | 3,855 | 290,300 |
| 2022/02/25 | 3,785 | 3,815 | 3,730 | 3,750 | 317,200 |
| 2022/02/24 | 3,730 | 3,800 | 3,715 | 3,785 | 344,200 |
| 2022/02/22 | 3,775 | 3,795 | 3,715 | 3,780 | 364,300 |
| 2022/02/21 | 3,720 | 3,765 | 3,700 | 3,755 | 263,300 |
| 2022/02/18 | 3,700 | 3,770 | 3,690 | 3,750 | 323,800 |
| 2022/02/17 | 3,605 | 3,690 | 3,605 | 3,680 | 327,900 |
| 2022/02/16 | 3,590 | 3,615 | 3,545 | 3,610 | 361,000 |
| 2022/02/15 | 3,555 | 3,630 | 3,525 | 3,555 | 550,500 |
| 2022/02/14 | 3,460 | 3,495 | 3,335 | 3,445 | 617,600 |
| 2022/02/10 | 3,260 | 3,260 | 3,210 | 3,250 | 257,700 |
| 2022/02/09 | 3,205 | 3,250 | 3,185 | 3,230 | 160,500 |
| 2022/02/08 | 3,225 | 3,260 | 3,190 | 3,195 | 156,400 |
| 2022/02/07 | 3,205 | 3,240 | 3,180 | 3,205 | 149,500 |
| 2022/02/04 | 3,210 | 3,245 | 3,195 | 3,225 | 191,000 |
| 2022/02/03 | 3,215 | 3,245 | 3,205 | 3,210 | 116,700 |
| 2022/02/02 | 3,150 | 3,230 | 3,150 | 3,230 | 131,400 |
| 2022/02/01 | 3,160 | 3,230 | 3,155 | 3,165 | 196,400 |
| 2022/01/31 | 3,080 | 3,170 | 3,075 | 3,160 | 175,200 |
| 2022/01/28 | 3,080 | 3,155 | 3,080 | 3,145 | 246,600 |
| 2022/01/27 | 3,180 | 3,185 | 3,030 | 3,050 | 318,100 |
| 2022/01/26 | 3,180 | 3,230 | 3,180 | 3,210 | 158,700 |
| 2022/01/25 | 3,180 | 3,210 | 3,135 | 3,195 | 173,400 |
| 2022/01/24 | 3,150 | 3,190 | 3,110 | 3,185 | 168,300 |
| 2022/01/21 | 3,050 | 3,180 | 3,050 | 3,165 | 274,900 |
| 2022/01/20 | 3,085 | 3,130 | 3,075 | 3,110 | 164,500 |
| 2022/01/19 | 3,150 | 3,190 | 3,095 | 3,110 | 266,100 |
| 2022/01/18 | 3,220 | 3,220 | 3,160 | 3,170 | 202,700 |
| 2022/01/17 | 3,175 | 3,245 | 3,175 | 3,220 | 198,400 |
| 2022/01/14 | 3,220 | 3,225 | 3,120 | 3,170 | 270,500 |
| 2022/01/13 | 3,365 | 3,365 | 3,245 | 3,245 | 172,800 |
| 2022/01/12 | 3,360 | 3,380 | 3,350 | 3,365 | 138,900 |
| 2022/01/11 | 3,345 | 3,345 | 3,290 | 3,330 | 184,500 |
| 2022/01/07 | 3,370 | 3,385 | 3,295 | 3,325 | 151,200 |
| 2022/01/06 | 3,415 | 3,450 | 3,360 | 3,365 | 158,500 |
| 2022/01/05 | 3,480 | 3,485 | 3,445 | 3,465 | 158,900 |
| 2022/01/04 | 3,500 | 3,515 | 3,460 | 3,490 | 106,800 |