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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,050 | 4,050 | 4,015 | 4,015 | 43,600 |
| 2014/12/29 | 4,090 | 4,090 | 3,995 | 4,055 | 101,000 |
| 2014/12/26 | 4,110 | 4,150 | 4,055 | 4,090 | 154,100 |
| 2014/12/25 | 4,260 | 4,265 | 4,240 | 4,250 | 109,600 |
| 2014/12/24 | 4,200 | 4,265 | 4,200 | 4,240 | 120,600 |
| 2014/12/22 | 4,165 | 4,190 | 4,165 | 4,190 | 51,100 |
| 2014/12/19 | 4,160 | 4,165 | 4,140 | 4,160 | 55,100 |
| 2014/12/18 | 4,125 | 4,160 | 4,120 | 4,140 | 56,100 |
| 2014/12/17 | 4,090 | 4,125 | 4,085 | 4,095 | 55,300 |
| 2014/12/16 | 4,155 | 4,165 | 4,100 | 4,105 | 76,800 |
| 2014/12/15 | 4,160 | 4,180 | 4,150 | 4,160 | 58,700 |
| 2014/12/12 | 4,170 | 4,190 | 4,160 | 4,165 | 91,900 |
| 2014/12/11 | 4,150 | 4,195 | 4,150 | 4,180 | 76,400 |
| 2014/12/10 | 4,160 | 4,190 | 4,140 | 4,170 | 82,100 |
| 2014/12/09 | 4,165 | 4,180 | 4,150 | 4,175 | 67,400 |
| 2014/12/08 | 4,150 | 4,180 | 4,100 | 4,180 | 69,300 |
| 2014/12/05 | 4,065 | 4,145 | 4,050 | 4,145 | 217,100 |
| 2014/12/04 | 4,155 | 4,175 | 4,155 | 4,165 | 55,300 |
| 2014/12/03 | 4,175 | 4,180 | 4,145 | 4,145 | 62,800 |
| 2014/12/02 | 4,145 | 4,165 | 4,140 | 4,160 | 38,900 |
| 2014/12/01 | 4,135 | 4,175 | 4,130 | 4,155 | 69,100 |
| 2014/11/28 | 4,100 | 4,125 | 4,100 | 4,125 | 39,500 |
| 2014/11/27 | 4,105 | 4,130 | 4,095 | 4,100 | 43,300 |
| 2014/11/26 | 4,115 | 4,140 | 4,100 | 4,105 | 55,000 |
| 2014/11/25 | 4,090 | 4,105 | 4,070 | 4,095 | 43,900 |
| 2014/11/21 | 4,090 | 4,090 | 4,060 | 4,060 | 31,700 |
| 2014/11/20 | 4,100 | 4,115 | 4,055 | 4,065 | 56,900 |
| 2014/11/19 | 4,135 | 4,140 | 4,095 | 4,095 | 34,500 |
| 2014/11/18 | 4,065 | 4,110 | 4,065 | 4,110 | 30,900 |
| 2014/11/17 | 4,090 | 4,095 | 4,045 | 4,045 | 54,000 |
| 2014/11/14 | 4,125 | 4,125 | 4,085 | 4,100 | 53,200 |
| 2014/11/13 | 4,075 | 4,110 | 4,055 | 4,100 | 32,100 |
| 2014/11/12 | 4,105 | 4,125 | 4,055 | 4,055 | 56,400 |
| 2014/11/11 | 4,100 | 4,105 | 4,080 | 4,080 | 32,000 |
| 2014/11/10 | 4,080 | 4,095 | 4,065 | 4,080 | 25,400 |
| 2014/11/07 | 4,060 | 4,085 | 4,055 | 4,075 | 45,300 |
| 2014/11/06 | 4,100 | 4,140 | 4,060 | 4,070 | 69,900 |
| 2014/11/05 | 4,095 | 4,120 | 4,060 | 4,100 | 74,700 |
| 2014/11/04 | 4,115 | 4,165 | 4,105 | 4,115 | 89,800 |
| 2014/10/31 | 4,050 | 4,115 | 4,020 | 4,090 | 107,000 |
| 2014/10/30 | 4,035 | 4,055 | 4,025 | 4,035 | 41,800 |
| 2014/10/29 | 4,020 | 4,040 | 4,005 | 4,040 | 40,600 |
| 2014/10/28 | 4,015 | 4,020 | 3,990 | 4,005 | 32,800 |
| 2014/10/27 | 3,975 | 4,020 | 3,975 | 4,020 | 30,600 |
| 2014/10/24 | 3,995 | 4,000 | 3,970 | 4,000 | 25,600 |
| 2014/10/23 | 3,995 | 4,005 | 3,970 | 3,975 | 24,700 |
| 2014/10/22 | 4,000 | 4,010 | 3,995 | 4,010 | 32,800 |
| 2014/10/21 | 3,970 | 3,990 | 3,945 | 3,980 | 41,900 |
| 2014/10/20 | 3,885 | 3,965 | 3,885 | 3,965 | 33,100 |
| 2014/10/17 | 3,895 | 3,895 | 3,835 | 3,835 | 53,900 |
| 2014/10/16 | 3,905 | 3,940 | 3,900 | 3,900 | 57,700 |
| 2014/10/15 | 3,925 | 3,945 | 3,905 | 3,930 | 43,700 |
| 2014/10/14 | 3,920 | 3,935 | 3,910 | 3,925 | 36,200 |
| 2014/10/10 | 3,940 | 3,980 | 3,930 | 3,940 | 65,800 |
| 2014/10/09 | 3,960 | 3,970 | 3,950 | 3,955 | 33,300 |
| 2014/10/08 | 3,980 | 3,980 | 3,955 | 3,955 | 40,200 |
| 2014/10/07 | 4,010 | 4,020 | 3,990 | 3,995 | 38,400 |
| 2014/10/06 | 3,995 | 4,020 | 3,980 | 3,990 | 43,300 |
| 2014/10/03 | 3,920 | 3,990 | 3,915 | 3,975 | 33,100 |
| 2014/10/02 | 3,970 | 3,980 | 3,910 | 3,915 | 78,400 |
| 2014/10/01 | 4,010 | 4,020 | 3,990 | 4,000 | 30,500 |
| 2014/09/30 | 3,975 | 4,010 | 3,970 | 3,990 | 85,700 |
| 2014/09/29 | 3,980 | 3,980 | 3,945 | 3,970 | 33,400 |
| 2014/09/26 | 3,920 | 3,970 | 3,920 | 3,940 | 68,500 |
| 2014/09/25 | 3,955 | 3,955 | 3,915 | 3,940 | 47,900 |
| 2014/09/24 | 3,890 | 3,940 | 3,890 | 3,935 | 45,100 |
| 2014/09/22 | 3,910 | 3,925 | 3,900 | 3,905 | 30,300 |
| 2014/09/19 | 3,900 | 3,940 | 3,890 | 3,920 | 57,800 |
| 2014/09/18 | 3,885 | 3,900 | 3,880 | 3,895 | 56,900 |
| 2014/09/17 | 3,920 | 3,930 | 3,885 | 3,885 | 71,900 |
| 2014/09/16 | 3,965 | 3,965 | 3,925 | 3,935 | 66,000 |
| 2014/09/12 | 3,930 | 3,975 | 3,925 | 3,965 | 66,600 |
| 2014/09/11 | 4,000 | 4,000 | 3,950 | 3,955 | 85,800 |
| 2014/09/10 | 3,990 | 4,010 | 3,980 | 3,995 | 43,400 |
| 2014/09/09 | 4,035 | 4,050 | 4,000 | 4,010 | 59,100 |
| 2014/09/08 | 4,080 | 4,085 | 4,020 | 4,045 | 148,300 |
| 2014/09/05 | 4,020 | 4,045 | 3,980 | 3,980 | 88,300 |
| 2014/09/04 | 4,000 | 4,015 | 3,970 | 3,985 | 76,500 |
| 2014/09/03 | 4,070 | 4,070 | 4,000 | 4,015 | 93,400 |
| 2014/09/02 | 4,185 | 4,195 | 4,025 | 4,050 | 228,600 |
| 2014/09/01 | 4,090 | 4,215 | 4,015 | 4,140 | 421,300 |
| 2014/08/29 | 4,010 | 4,090 | 4,005 | 4,015 | 195,700 |
| 2014/08/28 | 3,955 | 4,430 | 3,910 | 4,285 | 309,600 |
| 2014/08/27 | 3,965 | 4,220 | 3,875 | 3,965 | 238,900 |
| 2014/08/26 | 4,050 | 4,050 | 4,000 | 4,000 | 13,700 |
| 2014/08/25 | 4,025 | 4,035 | 4,015 | 4,025 | 12,200 |
| 2014/08/22 | 4,040 | 4,045 | 4,020 | 4,030 | 12,300 |
| 2014/08/21 | 4,035 | 4,040 | 4,015 | 4,040 | 14,900 |
| 2014/08/20 | 4,020 | 4,040 | 4,015 | 4,020 | 21,700 |
| 2014/08/19 | 4,025 | 4,030 | 4,010 | 4,020 | 11,200 |
| 2014/08/18 | 4,030 | 4,030 | 4,000 | 4,025 | 9,200 |
| 2014/08/15 | 4,010 | 4,030 | 4,010 | 4,030 | 13,300 |
| 2014/08/14 | 4,030 | 4,030 | 4,005 | 4,015 | 13,500 |
| 2014/08/13 | 4,000 | 4,025 | 3,980 | 4,025 | 18,600 |
| 2014/08/12 | 4,010 | 4,020 | 3,990 | 4,000 | 25,900 |
| 2014/08/11 | 3,965 | 4,010 | 3,940 | 4,010 | 21,100 |
| 2014/08/08 | 3,985 | 3,985 | 3,925 | 3,945 | 23,400 |
| 2014/08/07 | 3,920 | 4,000 | 3,920 | 3,985 | 29,000 |
| 2014/08/06 | 3,995 | 3,995 | 3,900 | 3,920 | 44,400 |
| 2014/08/05 | 3,995 | 4,020 | 3,990 | 4,005 | 16,800 |
| 2014/08/04 | 3,995 | 4,015 | 3,965 | 3,995 | 18,300 |
| 2014/08/01 | 4,000 | 4,015 | 3,995 | 4,000 | 23,600 |
| 2014/07/31 | 4,005 | 4,020 | 4,000 | 4,005 | 22,400 |
| 2014/07/30 | 3,995 | 4,000 | 3,995 | 3,995 | 26,600 |
| 2014/07/29 | 3,995 | 4,000 | 3,980 | 3,995 | 16,400 |
| 2014/07/28 | 3,980 | 4,000 | 3,970 | 3,995 | 23,000 |
| 2014/07/25 | 3,940 | 3,970 | 3,940 | 3,970 | 28,600 |
| 2014/07/24 | 3,940 | 3,945 | 3,920 | 3,945 | 22,700 |
| 2014/07/23 | 3,930 | 3,935 | 3,920 | 3,930 | 13,700 |
| 2014/07/22 | 3,940 | 3,940 | 3,920 | 3,930 | 15,500 |
| 2014/07/18 | 3,895 | 3,940 | 3,895 | 3,925 | 25,400 |
| 2014/07/17 | 3,915 | 3,935 | 3,910 | 3,925 | 9,700 |
| 2014/07/16 | 3,925 | 3,935 | 3,905 | 3,910 | 18,000 |
| 2014/07/15 | 3,915 | 3,935 | 3,915 | 3,920 | 12,700 |
| 2014/07/14 | 3,900 | 3,920 | 3,900 | 3,915 | 9,300 |
| 2014/07/11 | 3,880 | 3,905 | 3,855 | 3,900 | 16,500 |
| 2014/07/10 | 3,930 | 3,940 | 3,900 | 3,900 | 19,400 |
| 2014/07/09 | 3,915 | 3,935 | 3,915 | 3,925 | 9,200 |
| 2014/07/08 | 3,930 | 3,960 | 3,915 | 3,940 | 32,000 |
| 2014/07/07 | 3,955 | 3,960 | 3,935 | 3,935 | 13,000 |
| 2014/07/04 | 3,950 | 3,965 | 3,935 | 3,955 | 28,100 |
| 2014/07/03 | 3,950 | 3,950 | 3,930 | 3,945 | 34,700 |
| 2014/07/02 | 3,935 | 3,935 | 3,920 | 3,930 | 21,500 |
| 2014/07/01 | 3,915 | 3,950 | 3,910 | 3,925 | 59,200 |
| 2014/06/30 | 3,855 | 3,900 | 3,850 | 3,900 | 57,600 |
| 2014/06/27 | 3,860 | 3,860 | 3,825 | 3,855 | 46,200 |
| 2014/06/26 | 3,870 | 3,870 | 3,825 | 3,855 | 83,000 |
| 2014/06/25 | 3,810 | 3,845 | 3,810 | 3,810 | 139,200 |
| 2014/06/24 | 3,820 | 3,845 | 3,820 | 3,840 | 60,300 |
| 2014/06/23 | 3,820 | 3,840 | 3,820 | 3,830 | 44,700 |
| 2014/06/20 | 3,795 | 3,815 | 3,790 | 3,815 | 47,700 |
| 2014/06/19 | 3,800 | 3,800 | 3,790 | 3,790 | 27,200 |
| 2014/06/18 | 3,795 | 3,800 | 3,785 | 3,800 | 19,500 |
| 2014/06/17 | 3,770 | 3,795 | 3,770 | 3,790 | 14,900 |
| 2014/06/16 | 3,780 | 3,790 | 3,770 | 3,770 | 16,700 |
| 2014/06/13 | 3,765 | 3,785 | 3,760 | 3,775 | 29,300 |
| 2014/06/12 | 3,780 | 3,780 | 3,760 | 3,770 | 13,000 |
| 2014/06/11 | 3,750 | 3,785 | 3,750 | 3,780 | 17,700 |
| 2014/06/10 | 3,770 | 3,790 | 3,750 | 3,750 | 18,700 |
| 2014/06/09 | 3,780 | 3,780 | 3,760 | 3,765 | 19,000 |
| 2014/06/06 | 3,795 | 3,795 | 3,775 | 3,785 | 14,300 |
| 2014/06/05 | 3,795 | 3,800 | 3,780 | 3,785 | 22,400 |
| 2014/06/04 | 3,775 | 3,795 | 3,765 | 3,790 | 27,600 |
| 2014/06/03 | 3,775 | 3,775 | 3,760 | 3,765 | 17,400 |
| 2014/06/02 | 3,765 | 3,770 | 3,750 | 3,770 | 31,700 |
| 2014/05/30 | 3,750 | 3,775 | 3,750 | 3,760 | 43,300 |
| 2014/05/29 | 3,750 | 3,755 | 3,735 | 3,750 | 20,200 |
| 2014/05/28 | 3,740 | 3,750 | 3,730 | 3,750 | 27,400 |
| 2014/05/27 | 3,720 | 3,740 | 3,715 | 3,720 | 20,100 |
| 2014/05/26 | 3,700 | 3,710 | 3,690 | 3,710 | 14,100 |
| 2014/05/23 | 3,700 | 3,700 | 3,680 | 3,695 | 17,300 |
| 2014/05/22 | 3,650 | 3,690 | 3,645 | 3,690 | 16,900 |
| 2014/05/21 | 3,640 | 3,655 | 3,630 | 3,655 | 13,200 |
| 2014/05/20 | 3,620 | 3,650 | 3,620 | 3,625 | 12,100 |
| 2014/05/19 | 3,620 | 3,630 | 3,610 | 3,615 | 14,000 |
| 2014/05/16 | 3,625 | 3,625 | 3,610 | 3,610 | 19,200 |
| 2014/05/15 | 3,640 | 3,640 | 3,620 | 3,630 | 7,900 |
| 2014/05/14 | 3,655 | 3,670 | 3,640 | 3,640 | 11,900 |
| 2014/05/13 | 3,690 | 3,690 | 3,640 | 3,655 | 20,700 |
| 2014/05/12 | 3,630 | 3,660 | 3,630 | 3,630 | 11,000 |
| 2014/05/09 | 3,655 | 3,695 | 3,615 | 3,625 | 21,500 |
| 2014/05/08 | 3,630 | 3,695 | 3,610 | 3,615 | 30,700 |
| 2014/05/07 | 3,665 | 3,670 | 3,585 | 3,590 | 40,100 |
| 2014/05/02 | 3,660 | 3,675 | 3,650 | 3,675 | 15,800 |
| 2014/05/01 | 3,670 | 3,685 | 3,655 | 3,680 | 18,700 |
| 2014/04/30 | 3,690 | 3,690 | 3,645 | 3,655 | 8,000 |
| 2014/04/28 | 3,655 | 3,680 | 3,615 | 3,640 | 9,400 |
| 2014/04/25 | 3,700 | 3,700 | 3,650 | 3,655 | 22,500 |
| 2014/04/24 | 3,670 | 3,680 | 3,660 | 3,675 | 16,800 |
| 2014/04/23 | 3,660 | 3,660 | 3,620 | 3,650 | 13,100 |
| 2014/04/22 | 3,660 | 3,675 | 3,620 | 3,640 | 19,100 |
| 2014/04/21 | 3,650 | 3,655 | 3,625 | 3,640 | 12,200 |
| 2014/04/18 | 3,655 | 3,660 | 3,610 | 3,620 | 14,500 |
| 2014/04/17 | 3,665 | 3,690 | 3,660 | 3,660 | 11,800 |
| 2014/04/16 | 3,645 | 3,655 | 3,620 | 3,655 | 12,700 |
| 2014/04/15 | 3,605 | 3,625 | 3,595 | 3,620 | 17,500 |
| 2014/04/14 | 3,570 | 3,620 | 3,570 | 3,595 | 20,700 |
| 2014/04/11 | 3,600 | 3,605 | 3,565 | 3,600 | 33,200 |
| 2014/04/10 | 3,630 | 3,640 | 3,605 | 3,605 | 18,200 |
| 2014/04/09 | 3,650 | 3,650 | 3,590 | 3,595 | 29,800 |
| 2014/04/08 | 3,710 | 3,710 | 3,650 | 3,650 | 18,700 |
| 2014/04/07 | 3,715 | 3,735 | 3,695 | 3,695 | 16,900 |
| 2014/04/04 | 3,735 | 3,755 | 3,730 | 3,745 | 19,300 |
| 2014/04/03 | 3,730 | 3,755 | 3,730 | 3,735 | 22,900 |
| 2014/04/02 | 3,770 | 3,775 | 3,715 | 3,715 | 39,600 |
| 2014/04/01 | 3,760 | 3,775 | 3,745 | 3,770 | 32,100 |
| 2014/03/31 | 3,760 | 3,775 | 3,735 | 3,755 | 28,000 |
| 2014/03/28 | 3,700 | 3,750 | 3,695 | 3,750 | 43,100 |
| 2014/03/27 | 3,695 | 3,700 | 3,675 | 3,695 | 37,000 |
| 2014/03/26 | 3,685 | 3,685 | 3,665 | 3,680 | 36,900 |
| 2014/03/25 | 3,665 | 3,680 | 3,650 | 3,655 | 57,000 |
| 2014/03/24 | 3,550 | 3,670 | 3,550 | 3,650 | 69,600 |
| 2014/03/20 | 3,595 | 3,595 | 3,550 | 3,560 | 29,500 |
| 2014/03/19 | 3,545 | 3,600 | 3,545 | 3,590 | 35,700 |
| 2014/03/18 | 3,545 | 3,560 | 3,525 | 3,545 | 39,100 |
| 2014/03/17 | 3,560 | 3,565 | 3,520 | 3,535 | 38,500 |
| 2014/03/14 | 3,590 | 3,595 | 3,555 | 3,570 | 74,600 |
| 2014/03/13 | 3,580 | 3,600 | 3,580 | 3,590 | 29,200 |
| 2014/03/12 | 3,590 | 3,595 | 3,580 | 3,585 | 19,600 |
| 2014/03/11 | 3,610 | 3,610 | 3,590 | 3,600 | 14,400 |
| 2014/03/10 | 3,605 | 3,610 | 3,590 | 3,605 | 17,400 |
| 2014/03/07 | 3,600 | 3,610 | 3,585 | 3,605 | 29,500 |
| 2014/03/06 | 3,605 | 3,610 | 3,575 | 3,595 | 44,600 |
| 2014/03/05 | 3,600 | 3,615 | 3,590 | 3,605 | 42,000 |
| 2014/03/04 | 3,550 | 3,600 | 3,545 | 3,600 | 26,300 |
| 2014/03/03 | 3,600 | 3,600 | 3,560 | 3,575 | 25,900 |
| 2014/02/28 | 3,595 | 3,595 | 3,570 | 3,595 | 23,800 |
| 2014/02/27 | 3,575 | 3,615 | 3,565 | 3,595 | 22,300 |
| 2014/02/26 | 3,610 | 3,610 | 3,580 | 3,595 | 29,000 |
| 2014/02/25 | 3,595 | 3,610 | 3,580 | 3,610 | 52,900 |
| 2014/02/24 | 3,530 | 3,555 | 3,505 | 3,555 | 36,100 |
| 2014/02/21 | 3,460 | 3,540 | 3,460 | 3,530 | 71,500 |
| 2014/02/20 | 3,480 | 3,480 | 3,400 | 3,410 | 30,900 |
| 2014/02/19 | 3,435 | 3,465 | 3,420 | 3,445 | 22,200 |
| 2014/02/18 | 3,425 | 3,465 | 3,420 | 3,450 | 28,900 |
| 2014/02/17 | 3,435 | 3,470 | 3,425 | 3,440 | 33,200 |
| 2014/02/14 | 3,450 | 3,450 | 3,395 | 3,430 | 44,800 |
| 2014/02/13 | 3,425 | 3,455 | 3,400 | 3,415 | 51,700 |
| 2014/02/12 | 3,395 | 3,415 | 3,395 | 3,410 | 24,500 |
| 2014/02/10 | 3,400 | 3,400 | 3,365 | 3,370 | 27,800 |
| 2014/02/07 | 3,295 | 3,335 | 3,280 | 3,330 | 52,700 |
| 2014/02/06 | 3,285 | 3,285 | 3,225 | 3,240 | 38,700 |
| 2014/02/05 | 3,295 | 3,295 | 3,230 | 3,235 | 47,600 |
| 2014/02/04 | 3,305 | 3,310 | 3,225 | 3,225 | 77,300 |
| 2014/02/03 | 3,445 | 3,445 | 3,380 | 3,395 | 52,800 |
| 2014/01/31 | 3,445 | 3,460 | 3,430 | 3,445 | 41,100 |
| 2014/01/30 | 3,455 | 3,465 | 3,430 | 3,450 | 43,800 |
| 2014/01/29 | 3,460 | 3,490 | 3,440 | 3,490 | 30,600 |
| 2014/01/28 | 3,485 | 3,490 | 3,430 | 3,430 | 56,200 |
| 2014/01/27 | 3,500 | 3,505 | 3,460 | 3,465 | 70,400 |
| 2014/01/24 | 3,565 | 3,570 | 3,515 | 3,525 | 83,200 |
| 2014/01/23 | 3,595 | 3,595 | 3,560 | 3,560 | 47,800 |
| 2014/01/22 | 3,600 | 3,605 | 3,570 | 3,590 | 40,100 |
| 2014/01/21 | 3,590 | 3,625 | 3,575 | 3,580 | 31,900 |
| 2014/01/20 | 3,590 | 3,590 | 3,575 | 3,575 | 26,900 |
| 2014/01/17 | 3,565 | 3,580 | 3,555 | 3,560 | 52,700 |
| 2014/01/16 | 3,565 | 3,590 | 3,555 | 3,560 | 51,500 |
| 2014/01/15 | 3,560 | 3,580 | 3,550 | 3,575 | 70,200 |
| 2014/01/14 | 3,585 | 3,600 | 3,550 | 3,565 | 71,500 |
| 2014/01/10 | 3,565 | 3,610 | 3,540 | 3,605 | 96,700 |
| 2014/01/09 | 3,600 | 3,600 | 3,575 | 3,585 | 56,900 |
| 2014/01/08 | 3,650 | 3,655 | 3,595 | 3,610 | 66,900 |
| 2014/01/07 | 3,665 | 3,675 | 3,620 | 3,620 | 56,500 |
| 2014/01/06 | 3,690 | 3,695 | 3,640 | 3,685 | 108,200 |