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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,890 | 5,070 | 4,890 | 5,050 | 49,800 |
| 2018/12/27 | 4,860 | 5,000 | 4,850 | 4,990 | 47,500 |
| 2018/12/26 | 4,635 | 4,840 | 4,635 | 4,720 | 58,600 |
| 2018/12/25 | 4,945 | 4,945 | 4,655 | 4,745 | 132,200 |
| 2018/12/21 | 5,170 | 5,170 | 4,960 | 5,000 | 80,400 |
| 2018/12/20 | 5,150 | 5,160 | 5,040 | 5,070 | 78,400 |
| 2018/12/19 | 5,180 | 5,190 | 5,130 | 5,170 | 40,300 |
| 2018/12/18 | 5,130 | 5,200 | 5,110 | 5,140 | 43,000 |
| 2018/12/17 | 5,240 | 5,240 | 5,130 | 5,180 | 38,500 |
| 2018/12/14 | 5,300 | 5,300 | 5,210 | 5,230 | 56,600 |
| 2018/12/13 | 5,320 | 5,320 | 5,230 | 5,260 | 46,200 |
| 2018/12/12 | 5,340 | 5,350 | 5,270 | 5,330 | 49,200 |
| 2018/12/11 | 5,390 | 5,390 | 5,270 | 5,270 | 48,900 |
| 2018/12/10 | 5,340 | 5,420 | 5,320 | 5,400 | 33,000 |
| 2018/12/07 | 5,370 | 5,410 | 5,340 | 5,410 | 58,700 |
| 2018/12/06 | 5,460 | 5,490 | 5,380 | 5,410 | 38,400 |
| 2018/12/05 | 5,480 | 5,510 | 5,430 | 5,500 | 57,400 |
| 2018/12/04 | 5,630 | 5,650 | 5,540 | 5,540 | 28,300 |
| 2018/12/03 | 5,600 | 5,640 | 5,560 | 5,630 | 42,600 |
| 2018/11/30 | 5,460 | 5,600 | 5,440 | 5,590 | 80,000 |
| 2018/11/29 | 5,490 | 5,490 | 5,430 | 5,460 | 26,400 |
| 2018/11/28 | 5,490 | 5,520 | 5,420 | 5,430 | 31,300 |
| 2018/11/27 | 5,450 | 5,520 | 5,430 | 5,490 | 36,000 |
| 2018/11/26 | 5,500 | 5,500 | 5,400 | 5,430 | 28,200 |
| 2018/11/22 | 5,450 | 5,520 | 5,430 | 5,500 | 35,500 |
| 2018/11/21 | 5,360 | 5,460 | 5,360 | 5,430 | 29,600 |
| 2018/11/20 | 5,400 | 5,480 | 5,380 | 5,440 | 18,600 |
| 2018/11/19 | 5,480 | 5,510 | 5,440 | 5,460 | 29,600 |
| 2018/11/16 | 5,490 | 5,550 | 5,440 | 5,480 | 26,800 |
| 2018/11/15 | 5,420 | 5,520 | 5,410 | 5,520 | 32,900 |
| 2018/11/14 | 5,400 | 5,490 | 5,380 | 5,460 | 44,600 |
| 2018/11/13 | 5,360 | 5,450 | 5,330 | 5,370 | 41,200 |
| 2018/11/12 | 5,360 | 5,450 | 5,360 | 5,450 | 36,500 |
| 2018/11/09 | 5,360 | 5,370 | 5,310 | 5,330 | 35,100 |
| 2018/11/08 | 5,430 | 5,470 | 5,370 | 5,390 | 51,000 |
| 2018/11/07 | 5,280 | 5,430 | 5,220 | 5,400 | 131,700 |
| 2018/11/06 | 4,910 | 5,370 | 4,785 | 5,270 | 311,000 |
| 2018/11/05 | 5,280 | 5,290 | 5,070 | 5,080 | 69,600 |
| 2018/11/02 | 5,210 | 5,290 | 5,170 | 5,290 | 65,200 |
| 2018/11/01 | 5,140 | 5,240 | 5,110 | 5,180 | 55,700 |
| 2018/10/31 | 5,110 | 5,140 | 5,070 | 5,130 | 51,600 |
| 2018/10/30 | 5,010 | 5,110 | 5,010 | 5,080 | 50,800 |
| 2018/10/29 | 4,960 | 5,030 | 4,925 | 4,985 | 33,600 |
| 2018/10/26 | 5,030 | 5,030 | 4,900 | 4,965 | 86,500 |
| 2018/10/25 | 5,050 | 5,060 | 4,990 | 5,010 | 74,500 |
| 2018/10/24 | 5,130 | 5,160 | 5,070 | 5,140 | 40,400 |
| 2018/10/23 | 5,070 | 5,100 | 5,060 | 5,060 | 31,800 |
| 2018/10/22 | 5,050 | 5,150 | 5,040 | 5,120 | 26,600 |
| 2018/10/19 | 5,000 | 5,060 | 4,995 | 5,050 | 42,600 |
| 2018/10/18 | 5,130 | 5,140 | 5,030 | 5,050 | 59,000 |
| 2018/10/17 | 5,170 | 5,170 | 5,100 | 5,130 | 46,200 |
| 2018/10/16 | 5,100 | 5,160 | 5,090 | 5,140 | 53,200 |
| 2018/10/15 | 5,300 | 5,300 | 5,150 | 5,170 | 41,200 |
| 2018/10/12 | 5,230 | 5,300 | 5,230 | 5,260 | 47,600 |
| 2018/10/11 | 5,160 | 5,330 | 5,160 | 5,230 | 97,200 |
| 2018/10/10 | 5,380 | 5,430 | 5,280 | 5,290 | 53,000 |
| 2018/10/09 | 5,440 | 5,510 | 5,310 | 5,360 | 61,100 |
| 2018/10/05 | 5,490 | 5,520 | 5,430 | 5,440 | 50,000 |
| 2018/10/04 | 5,590 | 5,590 | 5,480 | 5,490 | 52,500 |
| 2018/10/03 | 5,600 | 5,610 | 5,520 | 5,530 | 57,600 |
| 2018/10/02 | 5,550 | 5,620 | 5,540 | 5,550 | 54,800 |
| 2018/10/01 | 5,490 | 5,600 | 5,490 | 5,550 | 70,000 |
| 2018/09/28 | 5,450 | 5,510 | 5,410 | 5,460 | 63,000 |
| 2018/09/27 | 5,390 | 5,500 | 5,350 | 5,350 | 54,600 |
| 2018/09/26 | 5,300 | 5,430 | 5,290 | 5,420 | 51,400 |
| 2018/09/25 | 5,210 | 5,320 | 5,190 | 5,310 | 66,400 |
| 2018/09/21 | 5,120 | 5,210 | 5,120 | 5,150 | 41,300 |
| 2018/09/20 | 5,130 | 5,160 | 5,090 | 5,130 | 28,300 |
| 2018/09/19 | 5,130 | 5,190 | 5,120 | 5,140 | 39,800 |
| 2018/09/18 | 5,010 | 5,100 | 5,010 | 5,090 | 28,300 |
| 2018/09/14 | 5,050 | 5,090 | 5,000 | 5,000 | 52,200 |
| 2018/09/13 | 4,970 | 5,030 | 4,960 | 5,010 | 33,100 |
| 2018/09/12 | 4,980 | 4,985 | 4,930 | 4,980 | 42,400 |
| 2018/09/11 | 4,970 | 4,985 | 4,940 | 4,955 | 36,500 |
| 2018/09/10 | 4,950 | 4,955 | 4,900 | 4,900 | 32,700 |
| 2018/09/07 | 4,990 | 5,010 | 4,925 | 4,950 | 37,400 |
| 2018/09/06 | 5,080 | 5,080 | 4,980 | 5,000 | 44,800 |
| 2018/09/05 | 5,050 | 5,120 | 5,030 | 5,100 | 45,500 |
| 2018/09/04 | 4,990 | 5,050 | 4,985 | 5,010 | 28,700 |
| 2018/09/03 | 5,050 | 5,050 | 4,965 | 4,985 | 41,400 |
| 2018/08/31 | 5,060 | 5,100 | 5,030 | 5,040 | 38,100 |
| 2018/08/30 | 5,150 | 5,150 | 5,050 | 5,060 | 37,600 |
| 2018/08/29 | 5,150 | 5,180 | 5,100 | 5,120 | 35,100 |
| 2018/08/28 | 5,200 | 5,210 | 5,090 | 5,170 | 36,100 |
| 2018/08/27 | 5,220 | 5,290 | 5,170 | 5,190 | 48,100 |
| 2018/08/24 | 5,310 | 5,340 | 5,250 | 5,280 | 43,000 |
| 2018/08/23 | 5,180 | 5,230 | 5,180 | 5,220 | 32,800 |
| 2018/08/22 | 5,050 | 5,130 | 5,030 | 5,130 | 27,400 |
| 2018/08/21 | 4,990 | 5,070 | 4,985 | 5,020 | 25,000 |
| 2018/08/20 | 5,040 | 5,040 | 4,985 | 4,990 | 16,500 |
| 2018/08/17 | 5,030 | 5,040 | 4,980 | 4,995 | 36,000 |
| 2018/08/16 | 5,050 | 5,060 | 5,020 | 5,040 | 26,000 |
| 2018/08/15 | 5,150 | 5,170 | 5,050 | 5,070 | 32,300 |
| 2018/08/14 | 5,030 | 5,130 | 5,020 | 5,130 | 31,700 |
| 2018/08/13 | 5,100 | 5,110 | 4,945 | 4,965 | 64,400 |
| 2018/08/10 | 5,200 | 5,200 | 5,120 | 5,120 | 32,100 |
| 2018/08/09 | 5,120 | 5,180 | 5,100 | 5,150 | 37,300 |
| 2018/08/08 | 5,050 | 5,190 | 5,040 | 5,050 | 86,300 |
| 2018/08/07 | 5,020 | 5,160 | 4,890 | 5,030 | 207,600 |
| 2018/08/06 | 5,500 | 5,530 | 5,390 | 5,410 | 50,100 |
| 2018/08/03 | 5,600 | 5,600 | 5,540 | 5,560 | 30,200 |
| 2018/08/02 | 5,520 | 5,560 | 5,490 | 5,530 | 38,700 |
| 2018/08/01 | 5,650 | 5,650 | 5,520 | 5,540 | 40,300 |
| 2018/07/31 | 5,720 | 5,760 | 5,530 | 5,640 | 126,200 |
| 2018/07/30 | 5,730 | 5,800 | 5,730 | 5,770 | 26,400 |
| 2018/07/27 | 5,840 | 5,840 | 5,800 | 5,830 | 28,100 |
| 2018/07/26 | 5,770 | 5,840 | 5,760 | 5,840 | 54,800 |
| 2018/07/25 | 5,750 | 5,780 | 5,710 | 5,770 | 27,300 |
| 2018/07/24 | 5,730 | 5,750 | 5,690 | 5,700 | 14,200 |
| 2018/07/23 | 5,660 | 5,740 | 5,660 | 5,670 | 20,900 |
| 2018/07/20 | 5,750 | 5,770 | 5,690 | 5,730 | 23,600 |
| 2018/07/19 | 5,790 | 5,800 | 5,770 | 5,780 | 43,300 |
| 2018/07/18 | 5,770 | 5,780 | 5,740 | 5,780 | 21,000 |
| 2018/07/17 | 5,690 | 5,790 | 5,690 | 5,770 | 33,900 |
| 2018/07/13 | 5,700 | 5,760 | 5,700 | 5,740 | 20,200 |
| 2018/07/12 | 5,730 | 5,780 | 5,710 | 5,740 | 29,500 |
| 2018/07/11 | 5,700 | 5,770 | 5,660 | 5,750 | 50,300 |
| 2018/07/10 | 5,650 | 5,730 | 5,640 | 5,700 | 45,200 |
| 2018/07/09 | 5,520 | 5,600 | 5,510 | 5,600 | 20,500 |
| 2018/07/06 | 5,520 | 5,580 | 5,490 | 5,530 | 38,300 |
| 2018/07/05 | 5,570 | 5,630 | 5,490 | 5,520 | 36,600 |
| 2018/07/04 | 5,440 | 5,600 | 5,430 | 5,580 | 41,300 |
| 2018/07/03 | 5,520 | 5,540 | 5,400 | 5,420 | 32,300 |
| 2018/07/02 | 5,640 | 5,640 | 5,510 | 5,530 | 46,100 |
| 2018/06/29 | 5,570 | 5,670 | 5,530 | 5,640 | 34,600 |
| 2018/06/28 | 5,610 | 5,620 | 5,540 | 5,580 | 36,100 |
| 2018/06/27 | 5,700 | 5,700 | 5,580 | 5,610 | 55,300 |
| 2018/06/26 | 5,750 | 5,760 | 5,680 | 5,690 | 183,800 |
| 2018/06/25 | 5,750 | 5,750 | 5,700 | 5,730 | 69,000 |
| 2018/06/22 | 5,630 | 5,730 | 5,610 | 5,730 | 42,700 |
| 2018/06/21 | 5,600 | 5,700 | 5,600 | 5,630 | 30,500 |
| 2018/06/20 | 5,630 | 5,640 | 5,610 | 5,630 | 24,200 |
| 2018/06/19 | 5,710 | 5,710 | 5,610 | 5,620 | 25,700 |
| 2018/06/18 | 5,730 | 5,750 | 5,710 | 5,740 | 18,400 |
| 2018/06/15 | 5,730 | 5,740 | 5,710 | 5,710 | 23,900 |
| 2018/06/14 | 5,740 | 5,760 | 5,700 | 5,750 | 23,700 |
| 2018/06/13 | 5,730 | 5,780 | 5,730 | 5,770 | 23,100 |
| 2018/06/12 | 5,750 | 5,750 | 5,720 | 5,750 | 19,500 |
| 2018/06/11 | 5,720 | 5,750 | 5,720 | 5,720 | 17,500 |
| 2018/06/08 | 5,720 | 5,760 | 5,720 | 5,740 | 35,500 |
| 2018/06/07 | 5,730 | 5,750 | 5,720 | 5,750 | 32,000 |
| 2018/06/06 | 5,700 | 5,730 | 5,660 | 5,730 | 30,900 |
| 2018/06/05 | 5,690 | 5,720 | 5,680 | 5,680 | 22,700 |
| 2018/06/04 | 5,680 | 5,750 | 5,680 | 5,700 | 37,500 |
| 2018/06/01 | 5,660 | 5,680 | 5,620 | 5,660 | 25,600 |
| 2018/05/31 | 5,590 | 5,680 | 5,560 | 5,680 | 31,900 |
| 2018/05/30 | 5,600 | 5,610 | 5,570 | 5,590 | 19,900 |
| 2018/05/29 | 5,660 | 5,670 | 5,620 | 5,650 | 17,100 |
| 2018/05/28 | 5,630 | 5,680 | 5,630 | 5,660 | 23,300 |
| 2018/05/25 | 5,620 | 5,680 | 5,570 | 5,660 | 35,700 |
| 2018/05/24 | 5,580 | 5,620 | 5,570 | 5,600 | 28,100 |
| 2018/05/23 | 5,540 | 5,580 | 5,500 | 5,580 | 28,600 |
| 2018/05/22 | 5,530 | 5,550 | 5,510 | 5,540 | 15,300 |
| 2018/05/21 | 5,550 | 5,560 | 5,490 | 5,510 | 39,400 |
| 2018/05/18 | 5,540 | 5,550 | 5,510 | 5,530 | 24,200 |
| 2018/05/17 | 5,530 | 5,540 | 5,500 | 5,510 | 20,300 |
| 2018/05/16 | 5,530 | 5,550 | 5,520 | 5,530 | 23,800 |
| 2018/05/15 | 5,490 | 5,560 | 5,490 | 5,550 | 21,700 |
| 2018/05/14 | 5,490 | 5,540 | 5,480 | 5,520 | 44,900 |
| 2018/05/11 | 5,410 | 5,480 | 5,410 | 5,470 | 32,200 |
| 2018/05/10 | 5,350 | 5,440 | 5,350 | 5,420 | 37,900 |
| 2018/05/09 | 5,420 | 5,450 | 5,340 | 5,350 | 76,700 |
| 2018/05/08 | 5,320 | 5,510 | 5,300 | 5,440 | 182,200 |
| 2018/05/07 | 5,690 | 5,750 | 5,660 | 5,730 | 37,200 |
| 2018/05/02 | 5,740 | 5,760 | 5,680 | 5,710 | 22,400 |
| 2018/05/01 | 5,750 | 5,800 | 5,720 | 5,760 | 21,600 |
| 2018/04/27 | 5,750 | 5,770 | 5,720 | 5,750 | 28,700 |
| 2018/04/26 | 5,770 | 5,770 | 5,730 | 5,750 | 17,400 |
| 2018/04/25 | 5,690 | 5,780 | 5,690 | 5,760 | 48,100 |
| 2018/04/24 | 5,680 | 5,720 | 5,650 | 5,700 | 17,700 |
| 2018/04/23 | 5,650 | 5,730 | 5,650 | 5,700 | 18,400 |
| 2018/04/20 | 5,660 | 5,740 | 5,630 | 5,710 | 33,100 |
| 2018/04/19 | 5,690 | 5,690 | 5,630 | 5,640 | 21,700 |
| 2018/04/18 | 5,650 | 5,690 | 5,640 | 5,670 | 23,700 |
| 2018/04/17 | 5,580 | 5,700 | 5,580 | 5,680 | 35,000 |
| 2018/04/16 | 5,550 | 5,620 | 5,540 | 5,570 | 22,800 |
| 2018/04/13 | 5,500 | 5,510 | 5,450 | 5,500 | 14,600 |
| 2018/04/12 | 5,550 | 5,550 | 5,490 | 5,490 | 16,600 |
| 2018/04/11 | 5,600 | 5,600 | 5,480 | 5,490 | 24,300 |
| 2018/04/10 | 5,650 | 5,700 | 5,580 | 5,590 | 32,500 |
| 2018/04/09 | 5,650 | 5,670 | 5,610 | 5,650 | 26,300 |
| 2018/04/06 | 5,740 | 5,770 | 5,600 | 5,610 | 71,200 |
| 2018/04/05 | 5,690 | 5,760 | 5,650 | 5,720 | 42,300 |
| 2018/04/04 | 5,640 | 5,690 | 5,620 | 5,650 | 44,300 |
| 2018/04/03 | 5,490 | 5,660 | 5,440 | 5,610 | 46,000 |
| 2018/04/02 | 5,650 | 5,650 | 5,530 | 5,540 | 46,100 |
| 2018/03/30 | 5,560 | 5,650 | 5,530 | 5,620 | 30,800 |
| 2018/03/29 | 5,490 | 5,590 | 5,490 | 5,560 | 36,000 |
| 2018/03/28 | 5,500 | 5,520 | 5,440 | 5,490 | 42,000 |
| 2018/03/27 | 5,420 | 5,600 | 5,420 | 5,600 | 62,600 |
| 2018/03/26 | 5,440 | 5,440 | 5,350 | 5,420 | 31,400 |
| 2018/03/23 | 5,420 | 5,420 | 5,350 | 5,350 | 31,900 |
| 2018/03/22 | 5,390 | 5,520 | 5,390 | 5,520 | 40,500 |
| 2018/03/20 | 5,310 | 5,360 | 5,270 | 5,360 | 25,600 |
| 2018/03/19 | 5,380 | 5,380 | 5,300 | 5,340 | 20,100 |
| 2018/03/16 | 5,450 | 5,450 | 5,380 | 5,400 | 21,800 |
| 2018/03/15 | 5,400 | 5,460 | 5,380 | 5,450 | 17,900 |
| 2018/03/14 | 5,380 | 5,480 | 5,380 | 5,460 | 21,000 |
| 2018/03/13 | 5,380 | 5,420 | 5,370 | 5,420 | 29,100 |
| 2018/03/12 | 5,290 | 5,360 | 5,260 | 5,340 | 47,400 |
| 2018/03/09 | 5,250 | 5,320 | 5,190 | 5,240 | 50,700 |
| 2018/03/08 | 5,330 | 5,330 | 5,210 | 5,230 | 27,800 |
| 2018/03/07 | 5,270 | 5,340 | 5,250 | 5,310 | 35,500 |
| 2018/03/06 | 5,240 | 5,290 | 5,210 | 5,230 | 21,900 |
| 2018/03/05 | 5,200 | 5,250 | 5,180 | 5,230 | 34,600 |
| 2018/03/02 | 5,130 | 5,190 | 5,120 | 5,180 | 29,900 |
| 2018/03/01 | 5,290 | 5,290 | 5,210 | 5,220 | 39,700 |
| 2018/02/28 | 5,290 | 5,340 | 5,280 | 5,280 | 25,800 |
| 2018/02/27 | 5,370 | 5,370 | 5,290 | 5,310 | 24,000 |
| 2018/02/26 | 5,220 | 5,310 | 5,200 | 5,300 | 30,000 |
| 2018/02/23 | 5,200 | 5,220 | 5,140 | 5,160 | 31,100 |
| 2018/02/22 | 5,170 | 5,190 | 5,130 | 5,180 | 37,100 |
| 2018/02/21 | 5,200 | 5,230 | 5,140 | 5,180 | 38,500 |
| 2018/02/20 | 5,200 | 5,270 | 5,200 | 5,250 | 30,500 |
| 2018/02/19 | 5,240 | 5,240 | 5,170 | 5,190 | 60,900 |
| 2018/02/16 | 5,150 | 5,220 | 5,110 | 5,190 | 75,900 |
| 2018/02/15 | 5,160 | 5,160 | 5,050 | 5,090 | 86,400 |
| 2018/02/14 | 5,260 | 5,320 | 5,020 | 5,160 | 165,300 |
| 2018/02/13 | 5,410 | 5,420 | 5,320 | 5,340 | 101,600 |
| 2018/02/09 | 5,410 | 5,450 | 5,370 | 5,450 | 63,800 |
| 2018/02/08 | 5,510 | 5,590 | 5,500 | 5,560 | 47,000 |
| 2018/02/07 | 5,450 | 5,600 | 5,440 | 5,450 | 43,100 |
| 2018/02/06 | 5,460 | 5,500 | 5,280 | 5,350 | 93,500 |
| 2018/02/05 | 5,670 | 5,700 | 5,640 | 5,660 | 46,200 |
| 2018/02/02 | 5,740 | 5,790 | 5,720 | 5,770 | 61,800 |
| 2018/02/01 | 5,720 | 5,790 | 5,710 | 5,780 | 69,900 |
| 2018/01/31 | 5,700 | 5,770 | 5,690 | 5,700 | 43,100 |
| 2018/01/30 | 5,750 | 5,780 | 5,720 | 5,740 | 54,500 |
| 2018/01/29 | 5,750 | 5,750 | 5,690 | 5,730 | 36,900 |
| 2018/01/26 | 5,710 | 5,740 | 5,680 | 5,710 | 69,900 |
| 2018/01/25 | 5,650 | 5,680 | 5,610 | 5,680 | 58,000 |
| 2018/01/24 | 5,650 | 5,650 | 5,600 | 5,610 | 22,700 |
| 2018/01/23 | 5,540 | 5,650 | 5,540 | 5,640 | 45,400 |
| 2018/01/22 | 5,540 | 5,570 | 5,520 | 5,560 | 21,600 |
| 2018/01/19 | 5,560 | 5,610 | 5,540 | 5,540 | 34,200 |
| 2018/01/18 | 5,670 | 5,670 | 5,570 | 5,590 | 33,600 |
| 2018/01/17 | 5,680 | 5,680 | 5,610 | 5,610 | 29,200 |
| 2018/01/16 | 5,600 | 5,650 | 5,570 | 5,650 | 48,700 |
| 2018/01/15 | 5,540 | 5,570 | 5,530 | 5,550 | 23,200 |
| 2018/01/12 | 5,520 | 5,550 | 5,480 | 5,500 | 39,700 |
| 2018/01/11 | 5,540 | 5,580 | 5,530 | 5,560 | 34,900 |
| 2018/01/10 | 5,600 | 5,600 | 5,550 | 5,550 | 39,200 |
| 2018/01/09 | 5,650 | 5,660 | 5,590 | 5,600 | 40,500 |
| 2018/01/05 | 5,630 | 5,640 | 5,580 | 5,590 | 53,700 |
| 2018/01/04 | 5,580 | 5,700 | 5,580 | 5,650 | 69,700 |