アース製薬(4985)の株価時系列情報
アース製薬(4985)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,700 | 3,725 | 3,680 | 3,700 | 75,200 |
| 2013/12/27 | 3,705 | 3,715 | 3,690 | 3,700 | 78,600 |
| 2013/12/26 | 3,695 | 3,715 | 3,675 | 3,705 | 142,100 |
| 2013/12/25 | 3,800 | 3,810 | 3,785 | 3,800 | 200,800 |
| 2013/12/24 | 3,790 | 3,800 | 3,785 | 3,800 | 185,700 |
| 2013/12/20 | 3,795 | 3,795 | 3,770 | 3,790 | 115,200 |
| 2013/12/19 | 3,795 | 3,800 | 3,785 | 3,795 | 97,900 |
| 2013/12/18 | 3,795 | 3,800 | 3,770 | 3,800 | 108,300 |
| 2013/12/17 | 3,800 | 3,800 | 3,780 | 3,795 | 88,000 |
| 2013/12/16 | 3,800 | 3,815 | 3,760 | 3,760 | 111,800 |
| 2013/12/13 | 3,815 | 3,830 | 3,805 | 3,815 | 161,400 |
| 2013/12/12 | 3,800 | 3,815 | 3,800 | 3,800 | 87,600 |
| 2013/12/11 | 3,770 | 3,800 | 3,770 | 3,785 | 88,200 |
| 2013/12/10 | 3,750 | 3,785 | 3,750 | 3,775 | 84,200 |
| 2013/12/09 | 3,750 | 3,780 | 3,740 | 3,750 | 112,500 |
| 2013/12/06 | 3,700 | 3,750 | 3,700 | 3,740 | 104,400 |
| 2013/12/05 | 3,700 | 3,750 | 3,695 | 3,710 | 260,100 |
| 2013/12/04 | 3,690 | 3,700 | 3,680 | 3,680 | 63,400 |
| 2013/12/03 | 3,695 | 3,700 | 3,690 | 3,695 | 71,400 |
| 2013/12/02 | 3,680 | 3,700 | 3,680 | 3,690 | 64,100 |
| 2013/11/29 | 3,650 | 3,675 | 3,645 | 3,670 | 69,900 |
| 2013/11/28 | 3,645 | 3,650 | 3,635 | 3,640 | 37,600 |
| 2013/11/27 | 3,640 | 3,655 | 3,630 | 3,640 | 73,900 |
| 2013/11/26 | 3,650 | 3,650 | 3,640 | 3,640 | 44,900 |
| 2013/11/25 | 3,645 | 3,650 | 3,635 | 3,650 | 50,300 |
| 2013/11/22 | 3,640 | 3,650 | 3,635 | 3,645 | 53,400 |
| 2013/11/21 | 3,630 | 3,640 | 3,625 | 3,640 | 67,900 |
| 2013/11/20 | 3,640 | 3,640 | 3,625 | 3,640 | 14,000 |
| 2013/11/19 | 3,645 | 3,650 | 3,620 | 3,630 | 52,900 |
| 2013/11/18 | 3,650 | 3,650 | 3,635 | 3,640 | 23,000 |
| 2013/11/15 | 3,630 | 3,645 | 3,615 | 3,640 | 42,100 |
| 2013/11/14 | 3,620 | 3,625 | 3,610 | 3,625 | 43,400 |
| 2013/11/13 | 3,610 | 3,635 | 3,610 | 3,625 | 23,400 |
| 2013/11/12 | 3,625 | 3,630 | 3,610 | 3,625 | 35,600 |
| 2013/11/11 | 3,620 | 3,630 | 3,610 | 3,625 | 11,400 |
| 2013/11/08 | 3,610 | 3,640 | 3,605 | 3,610 | 18,800 |
| 2013/11/07 | 3,640 | 3,645 | 3,610 | 3,620 | 21,400 |
| 2013/11/06 | 3,650 | 3,650 | 3,620 | 3,640 | 31,200 |
| 2013/11/05 | 3,640 | 3,650 | 3,625 | 3,650 | 33,400 |
| 2013/11/01 | 3,650 | 3,660 | 3,620 | 3,620 | 24,500 |
| 2013/10/31 | 3,670 | 3,675 | 3,640 | 3,650 | 21,300 |
| 2013/10/30 | 3,620 | 3,660 | 3,620 | 3,655 | 22,800 |
| 2013/10/29 | 3,620 | 3,645 | 3,620 | 3,620 | 22,700 |
| 2013/10/28 | 3,605 | 3,645 | 3,605 | 3,630 | 18,100 |
| 2013/10/25 | 3,685 | 3,685 | 3,625 | 3,625 | 20,400 |
| 2013/10/24 | 3,605 | 3,660 | 3,605 | 3,655 | 18,600 |
| 2013/10/23 | 3,650 | 3,670 | 3,610 | 3,610 | 26,000 |
| 2013/10/22 | 3,690 | 3,690 | 3,645 | 3,660 | 20,500 |
| 2013/10/21 | 3,675 | 3,695 | 3,670 | 3,690 | 8,900 |
| 2013/10/18 | 3,675 | 3,690 | 3,670 | 3,675 | 16,600 |
| 2013/10/17 | 3,610 | 3,670 | 3,610 | 3,665 | 25,900 |
| 2013/10/16 | 3,625 | 3,645 | 3,600 | 3,610 | 18,300 |
| 2013/10/15 | 3,650 | 3,650 | 3,610 | 3,620 | 13,100 |
| 2013/10/11 | 3,620 | 3,650 | 3,615 | 3,645 | 33,200 |
| 2013/10/10 | 3,575 | 3,610 | 3,575 | 3,605 | 16,600 |
| 2013/10/09 | 3,500 | 3,550 | 3,490 | 3,550 | 17,600 |
| 2013/10/08 | 3,540 | 3,545 | 3,500 | 3,525 | 47,200 |
| 2013/10/07 | 3,600 | 3,610 | 3,540 | 3,575 | 36,000 |
| 2013/10/04 | 3,610 | 3,620 | 3,600 | 3,610 | 18,400 |
| 2013/10/03 | 3,635 | 3,650 | 3,620 | 3,620 | 40,900 |
| 2013/10/02 | 3,715 | 3,715 | 3,650 | 3,650 | 29,600 |
| 2013/10/01 | 3,730 | 3,730 | 3,695 | 3,695 | 24,000 |
| 2013/09/30 | 3,735 | 3,740 | 3,715 | 3,725 | 17,300 |
| 2013/09/27 | 3,700 | 3,725 | 3,690 | 3,725 | 33,000 |
| 2013/09/26 | 3,690 | 3,710 | 3,685 | 3,710 | 41,400 |
| 2013/09/25 | 3,685 | 3,685 | 3,670 | 3,685 | 14,600 |
| 2013/09/24 | 3,675 | 3,685 | 3,660 | 3,675 | 10,400 |
| 2013/09/20 | 3,665 | 3,680 | 3,665 | 3,675 | 15,600 |
| 2013/09/19 | 3,680 | 3,680 | 3,655 | 3,665 | 12,200 |
| 2013/09/18 | 3,665 | 3,680 | 3,665 | 3,675 | 7,600 |
| 2013/09/17 | 3,650 | 3,680 | 3,650 | 3,670 | 16,400 |
| 2013/09/13 | 3,630 | 3,670 | 3,630 | 3,665 | 28,600 |
| 2013/09/12 | 3,665 | 3,680 | 3,630 | 3,670 | 18,800 |
| 2013/09/11 | 3,680 | 3,680 | 3,630 | 3,660 | 22,100 |
| 2013/09/10 | 3,670 | 3,680 | 3,645 | 3,675 | 22,400 |
| 2013/09/09 | 3,690 | 3,690 | 3,650 | 3,670 | 16,100 |
| 2013/09/06 | 3,650 | 3,680 | 3,640 | 3,675 | 20,200 |
| 2013/09/05 | 3,675 | 3,675 | 3,635 | 3,660 | 12,000 |
| 2013/09/04 | 3,585 | 3,695 | 3,580 | 3,690 | 57,000 |
| 2013/09/03 | 3,595 | 3,615 | 3,555 | 3,565 | 33,500 |
| 2013/09/02 | 3,625 | 3,660 | 3,560 | 3,605 | 23,300 |
| 2013/08/30 | 3,655 | 3,655 | 3,610 | 3,615 | 27,200 |
| 2013/08/29 | 3,655 | 3,680 | 3,645 | 3,660 | 30,200 |
| 2013/08/28 | 3,630 | 3,655 | 3,605 | 3,635 | 23,800 |
| 2013/08/27 | 3,640 | 3,700 | 3,635 | 3,660 | 45,400 |
| 2013/08/26 | 3,680 | 3,680 | 3,600 | 3,615 | 16,800 |
| 2013/08/23 | 3,660 | 3,680 | 3,630 | 3,675 | 32,400 |
| 2013/08/22 | 3,630 | 3,660 | 3,600 | 3,650 | 36,200 |
| 2013/08/21 | 3,605 | 3,660 | 3,605 | 3,645 | 24,300 |
| 2013/08/20 | 3,600 | 3,650 | 3,595 | 3,610 | 30,000 |
| 2013/08/19 | 3,640 | 3,640 | 3,550 | 3,595 | 17,300 |
| 2013/08/16 | 3,620 | 3,665 | 3,615 | 3,635 | 22,900 |
| 2013/08/15 | 3,640 | 3,650 | 3,630 | 3,640 | 38,800 |
| 2013/08/14 | 3,630 | 3,650 | 3,620 | 3,640 | 49,900 |
| 2013/08/13 | 3,575 | 3,630 | 3,575 | 3,630 | 58,500 |
| 2013/08/12 | 3,560 | 3,565 | 3,495 | 3,565 | 27,500 |
| 2013/08/09 | 3,595 | 3,595 | 3,505 | 3,530 | 40,900 |
| 2013/08/08 | 3,485 | 3,600 | 3,480 | 3,595 | 59,800 |
| 2013/08/07 | 3,545 | 3,545 | 3,485 | 3,485 | 17,700 |
| 2013/08/06 | 3,615 | 3,620 | 3,475 | 3,540 | 62,800 |
| 2013/08/05 | 3,615 | 3,620 | 3,595 | 3,620 | 18,800 |
| 2013/08/02 | 3,545 | 3,615 | 3,520 | 3,615 | 39,300 |
| 2013/08/01 | 3,495 | 3,545 | 3,475 | 3,545 | 22,600 |
| 2013/07/31 | 3,480 | 3,540 | 3,480 | 3,495 | 21,000 |
| 2013/07/30 | 3,425 | 3,530 | 3,425 | 3,530 | 29,600 |
| 2013/07/29 | 3,450 | 3,480 | 3,405 | 3,450 | 28,400 |
| 2013/07/26 | 3,590 | 3,590 | 3,500 | 3,505 | 32,200 |
| 2013/07/25 | 3,570 | 3,590 | 3,545 | 3,570 | 28,200 |
| 2013/07/24 | 3,550 | 3,565 | 3,545 | 3,560 | 9,700 |
| 2013/07/23 | 3,570 | 3,590 | 3,530 | 3,550 | 26,900 |
| 2013/07/22 | 3,550 | 3,580 | 3,535 | 3,570 | 33,100 |
| 2013/07/19 | 3,545 | 3,550 | 3,525 | 3,540 | 61,700 |
| 2013/07/18 | 3,520 | 3,555 | 3,520 | 3,540 | 30,900 |
| 2013/07/17 | 3,505 | 3,530 | 3,470 | 3,505 | 46,900 |
| 2013/07/16 | 3,415 | 3,540 | 3,405 | 3,525 | 83,000 |
| 2013/07/12 | 3,370 | 3,405 | 3,370 | 3,405 | 24,000 |
| 2013/07/11 | 3,390 | 3,395 | 3,375 | 3,385 | 17,000 |
| 2013/07/10 | 3,430 | 3,430 | 3,370 | 3,395 | 35,900 |
| 2013/07/09 | 3,380 | 3,440 | 3,370 | 3,440 | 51,300 |
| 2013/07/08 | 3,400 | 3,400 | 3,380 | 3,380 | 22,500 |
| 2013/07/05 | 3,375 | 3,395 | 3,360 | 3,375 | 17,100 |
| 2013/07/04 | 3,360 | 3,380 | 3,360 | 3,375 | 13,100 |
| 2013/07/03 | 3,415 | 3,415 | 3,360 | 3,395 | 26,300 |
| 2013/07/02 | 3,380 | 3,390 | 3,340 | 3,385 | 19,200 |
| 2013/07/01 | 3,370 | 3,385 | 3,345 | 3,380 | 33,100 |
| 2013/06/28 | 3,330 | 3,365 | 3,330 | 3,365 | 28,800 |
| 2013/06/27 | 3,260 | 3,330 | 3,250 | 3,330 | 28,900 |
| 2013/06/26 | 3,380 | 3,380 | 3,250 | 3,255 | 79,800 |
| 2013/06/25 | 3,420 | 3,430 | 3,380 | 3,405 | 115,900 |
| 2013/06/24 | 3,405 | 3,425 | 3,370 | 3,410 | 61,200 |
| 2013/06/21 | 3,305 | 3,390 | 3,290 | 3,390 | 70,500 |
| 2013/06/20 | 3,315 | 3,340 | 3,305 | 3,335 | 32,200 |
| 2013/06/19 | 3,315 | 3,335 | 3,300 | 3,315 | 17,400 |
| 2013/06/18 | 3,330 | 3,340 | 3,295 | 3,295 | 19,200 |
| 2013/06/17 | 3,245 | 3,325 | 3,245 | 3,310 | 29,200 |
| 2013/06/14 | 3,215 | 3,295 | 3,215 | 3,240 | 90,200 |
| 2013/06/13 | 3,340 | 3,345 | 3,285 | 3,285 | 36,500 |
| 2013/06/12 | 3,355 | 3,375 | 3,305 | 3,360 | 19,500 |
| 2013/06/11 | 3,365 | 3,395 | 3,300 | 3,355 | 30,800 |
| 2013/06/10 | 3,290 | 3,360 | 3,290 | 3,355 | 26,800 |
| 2013/06/07 | 3,325 | 3,325 | 3,195 | 3,220 | 51,000 |
| 2013/06/06 | 3,370 | 3,385 | 3,330 | 3,335 | 51,700 |
| 2013/06/05 | 3,330 | 3,470 | 3,330 | 3,375 | 35,500 |
| 2013/06/04 | 3,305 | 3,355 | 3,300 | 3,350 | 48,800 |
| 2013/06/03 | 3,370 | 3,390 | 3,305 | 3,305 | 37,900 |
| 2013/05/31 | 3,375 | 3,410 | 3,370 | 3,370 | 29,900 |
| 2013/05/30 | 3,425 | 3,465 | 3,380 | 3,390 | 31,700 |
| 2013/05/29 | 3,410 | 3,485 | 3,410 | 3,435 | 37,600 |
| 2013/05/28 | 3,430 | 3,445 | 3,360 | 3,385 | 46,600 |
| 2013/05/27 | 3,550 | 3,550 | 3,420 | 3,445 | 39,200 |
| 2013/05/24 | 3,545 | 3,600 | 3,490 | 3,555 | 64,700 |
| 2013/05/23 | 3,680 | 3,680 | 3,535 | 3,540 | 80,100 |
| 2013/05/22 | 3,715 | 3,730 | 3,680 | 3,680 | 41,100 |
| 2013/05/21 | 3,730 | 3,730 | 3,705 | 3,715 | 21,500 |
| 2013/05/20 | 3,730 | 3,745 | 3,705 | 3,730 | 25,200 |
| 2013/05/17 | 3,715 | 3,745 | 3,700 | 3,725 | 37,200 |
| 2013/05/16 | 3,700 | 3,730 | 3,665 | 3,715 | 43,100 |
| 2013/05/15 | 3,720 | 3,750 | 3,680 | 3,700 | 51,400 |
| 2013/05/14 | 3,685 | 3,745 | 3,660 | 3,725 | 35,500 |
| 2013/05/13 | 3,740 | 3,740 | 3,680 | 3,690 | 42,200 |
| 2013/05/10 | 3,755 | 3,800 | 3,695 | 3,725 | 53,000 |
| 2013/05/09 | 3,920 | 3,920 | 3,745 | 3,745 | 82,500 |
| 2013/05/08 | 3,600 | 3,670 | 3,565 | 3,640 | 73,400 |
| 2013/05/07 | 3,500 | 3,600 | 3,490 | 3,600 | 59,100 |
| 2013/05/02 | 3,460 | 3,470 | 3,445 | 3,465 | 17,200 |
| 2013/05/01 | 3,465 | 3,465 | 3,440 | 3,455 | 27,800 |
| 2013/04/30 | 3,450 | 3,460 | 3,435 | 3,445 | 21,200 |
| 2013/04/26 | 3,460 | 3,465 | 3,435 | 3,435 | 25,800 |
| 2013/04/25 | 3,450 | 3,460 | 3,440 | 3,450 | 29,000 |
| 2013/04/24 | 3,425 | 3,450 | 3,420 | 3,450 | 30,500 |
| 2013/04/23 | 3,385 | 3,415 | 3,360 | 3,405 | 30,300 |
| 2013/04/22 | 3,400 | 3,400 | 3,375 | 3,385 | 19,400 |
| 2013/04/19 | 3,375 | 3,395 | 3,355 | 3,380 | 17,200 |
| 2013/04/18 | 3,385 | 3,390 | 3,365 | 3,375 | 21,500 |
| 2013/04/17 | 3,355 | 3,400 | 3,355 | 3,385 | 39,300 |
| 2013/04/16 | 3,310 | 3,370 | 3,310 | 3,355 | 50,600 |
| 2013/04/15 | 3,360 | 3,370 | 3,335 | 3,350 | 19,100 |
| 2013/04/12 | 3,360 | 3,380 | 3,350 | 3,365 | 37,500 |
| 2013/04/11 | 3,355 | 3,375 | 3,330 | 3,350 | 28,700 |
| 2013/04/10 | 3,335 | 3,360 | 3,320 | 3,355 | 36,300 |
| 2013/04/09 | 3,345 | 3,350 | 3,300 | 3,325 | 32,900 |
| 2013/04/08 | 3,350 | 3,385 | 3,290 | 3,340 | 65,500 |
| 2013/04/05 | 3,260 | 3,350 | 3,260 | 3,350 | 97,300 |
| 2013/04/04 | 3,150 | 3,255 | 3,125 | 3,255 | 52,700 |
| 2013/04/03 | 3,105 | 3,130 | 3,090 | 3,120 | 32,500 |
| 2013/04/02 | 3,150 | 3,160 | 3,075 | 3,105 | 72,300 |
| 2013/04/01 | 3,250 | 3,255 | 3,165 | 3,165 | 42,400 |
| 2013/03/29 | 3,270 | 3,280 | 3,255 | 3,270 | 41,000 |
| 2013/03/28 | 3,250 | 3,275 | 3,230 | 3,265 | 39,100 |
| 2013/03/27 | 3,240 | 3,240 | 3,215 | 3,235 | 28,800 |
| 2013/03/26 | 3,245 | 3,245 | 3,190 | 3,205 | 48,900 |
| 2013/03/25 | 3,250 | 3,260 | 3,235 | 3,250 | 43,600 |
| 2013/03/22 | 3,230 | 3,250 | 3,225 | 3,225 | 47,400 |
| 2013/03/21 | 3,200 | 3,230 | 3,200 | 3,225 | 41,800 |
| 2013/03/19 | 3,170 | 3,200 | 3,170 | 3,195 | 26,200 |
| 2013/03/18 | 3,170 | 3,200 | 3,160 | 3,185 | 44,100 |
| 2013/03/15 | 3,130 | 3,185 | 3,130 | 3,185 | 44,100 |
| 2013/03/14 | 3,115 | 3,155 | 3,115 | 3,135 | 34,000 |
| 2013/03/13 | 3,165 | 3,165 | 3,115 | 3,115 | 27,200 |
| 2013/03/12 | 3,140 | 3,175 | 3,130 | 3,165 | 57,900 |
| 2013/03/11 | 3,140 | 3,140 | 3,125 | 3,135 | 33,100 |
| 2013/03/08 | 3,135 | 3,145 | 3,105 | 3,120 | 80,400 |
| 2013/03/07 | 3,090 | 3,140 | 3,085 | 3,130 | 77,300 |
| 2013/03/06 | 3,065 | 3,090 | 3,055 | 3,085 | 30,500 |
| 2013/03/05 | 3,075 | 3,085 | 3,050 | 3,060 | 47,600 |
| 2013/03/04 | 3,050 | 3,070 | 3,025 | 3,060 | 50,600 |
| 2013/03/01 | 3,045 | 3,070 | 3,045 | 3,050 | 40,900 |
| 2013/02/28 | 3,000 | 3,050 | 2,999 | 3,035 | 76,100 |
| 2013/02/27 | 2,988 | 3,100 | 2,988 | 3,035 | 143,500 |
| 2013/02/26 | 2,989 | 2,989 | 2,971 | 2,977 | 44,900 |
| 2013/02/25 | 2,982 | 2,999 | 2,973 | 2,975 | 37,400 |
| 2013/02/22 | 2,970 | 2,984 | 2,969 | 2,977 | 40,300 |
| 2013/02/21 | 2,980 | 2,985 | 2,970 | 2,972 | 51,700 |
| 2013/02/20 | 2,970 | 2,985 | 2,970 | 2,973 | 43,300 |
| 2013/02/19 | 2,978 | 2,980 | 2,962 | 2,965 | 41,700 |
| 2013/02/18 | 2,974 | 2,980 | 2,957 | 2,978 | 46,900 |
| 2013/02/15 | 2,965 | 2,980 | 2,962 | 2,973 | 50,400 |
| 2013/02/14 | 2,965 | 2,979 | 2,953 | 2,973 | 40,700 |
| 2013/02/13 | 2,972 | 2,972 | 2,949 | 2,964 | 27,400 |
| 2013/02/12 | 2,960 | 2,980 | 2,950 | 2,950 | 42,100 |
| 2013/02/08 | 2,963 | 2,969 | 2,950 | 2,955 | 31,500 |
| 2013/02/07 | 2,960 | 2,969 | 2,955 | 2,963 | 29,000 |
| 2013/02/06 | 2,970 | 2,975 | 2,950 | 2,964 | 52,200 |
| 2013/02/05 | 2,964 | 2,975 | 2,956 | 2,964 | 45,000 |
| 2013/02/04 | 2,960 | 2,969 | 2,947 | 2,962 | 37,700 |
| 2013/02/01 | 2,969 | 2,976 | 2,955 | 2,959 | 48,400 |
| 2013/01/31 | 2,935 | 2,958 | 2,935 | 2,956 | 70,000 |
| 2013/01/30 | 2,916 | 2,928 | 2,914 | 2,924 | 25,200 |
| 2013/01/29 | 2,910 | 2,916 | 2,909 | 2,912 | 29,500 |
| 2013/01/28 | 2,920 | 2,921 | 2,910 | 2,910 | 37,400 |
| 2013/01/25 | 2,926 | 2,934 | 2,915 | 2,927 | 41,200 |
| 2013/01/24 | 2,912 | 2,920 | 2,906 | 2,920 | 31,100 |
| 2013/01/23 | 2,915 | 2,921 | 2,905 | 2,911 | 41,900 |
| 2013/01/22 | 2,917 | 2,919 | 2,907 | 2,910 | 37,800 |
| 2013/01/21 | 2,910 | 2,920 | 2,909 | 2,917 | 24,100 |
| 2013/01/18 | 2,911 | 2,919 | 2,906 | 2,915 | 34,900 |
| 2013/01/17 | 2,910 | 2,915 | 2,901 | 2,905 | 47,500 |
| 2013/01/16 | 2,912 | 2,918 | 2,897 | 2,904 | 50,200 |
| 2013/01/15 | 2,919 | 2,920 | 2,903 | 2,909 | 46,400 |
| 2013/01/11 | 2,902 | 2,919 | 2,901 | 2,908 | 46,400 |
| 2013/01/10 | 2,906 | 2,920 | 2,898 | 2,902 | 48,500 |
| 2013/01/09 | 2,902 | 2,909 | 2,895 | 2,906 | 49,400 |
| 2013/01/08 | 2,928 | 2,937 | 2,903 | 2,904 | 52,300 |
| 2013/01/07 | 2,900 | 2,926 | 2,899 | 2,926 | 76,500 |
| 2013/01/04 | 2,919 | 2,930 | 2,895 | 2,898 | 68,500 |