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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,160 | 6,190 | 6,120 | 6,130 | 28,600 |
| 2021/12/29 | 6,190 | 6,310 | 6,130 | 6,130 | 79,900 |
| 2021/12/28 | 6,280 | 6,390 | 6,250 | 6,390 | 162,900 |
| 2021/12/27 | 6,280 | 6,290 | 6,240 | 6,240 | 108,200 |
| 2021/12/24 | 6,320 | 6,320 | 6,240 | 6,240 | 82,300 |
| 2021/12/23 | 6,300 | 6,310 | 6,260 | 6,260 | 29,200 |
| 2021/12/22 | 6,280 | 6,300 | 6,260 | 6,270 | 28,200 |
| 2021/12/21 | 6,290 | 6,340 | 6,260 | 6,270 | 37,600 |
| 2021/12/20 | 6,240 | 6,260 | 6,200 | 6,210 | 40,000 |
| 2021/12/17 | 6,390 | 6,410 | 6,290 | 6,330 | 54,700 |
| 2021/12/16 | 6,340 | 6,390 | 6,320 | 6,360 | 39,400 |
| 2021/12/15 | 6,440 | 6,440 | 6,320 | 6,320 | 45,400 |
| 2021/12/14 | 6,590 | 6,610 | 6,450 | 6,470 | 57,200 |
| 2021/12/13 | 6,550 | 6,570 | 6,480 | 6,500 | 36,600 |
| 2021/12/10 | 6,550 | 6,580 | 6,460 | 6,490 | 49,000 |
| 2021/12/09 | 6,500 | 6,600 | 6,500 | 6,510 | 32,100 |
| 2021/12/08 | 6,500 | 6,540 | 6,440 | 6,490 | 51,200 |
| 2021/12/07 | 6,250 | 6,440 | 6,250 | 6,430 | 34,800 |
| 2021/12/06 | 6,200 | 6,250 | 6,190 | 6,200 | 31,100 |
| 2021/12/03 | 6,120 | 6,220 | 6,090 | 6,220 | 34,700 |
| 2021/12/02 | 6,020 | 6,080 | 6,010 | 6,020 | 39,000 |
| 2021/12/01 | 6,060 | 6,120 | 6,000 | 6,020 | 70,300 |
| 2021/11/30 | 6,290 | 6,340 | 6,110 | 6,140 | 78,900 |
| 2021/11/29 | 6,360 | 6,390 | 6,290 | 6,320 | 43,900 |
| 2021/11/26 | 6,400 | 6,440 | 6,390 | 6,420 | 31,300 |
| 2021/11/25 | 6,410 | 6,450 | 6,330 | 6,420 | 35,100 |
| 2021/11/24 | 6,430 | 6,440 | 6,320 | 6,320 | 49,100 |
| 2021/11/22 | 6,460 | 6,480 | 6,420 | 6,460 | 35,500 |
| 2021/11/19 | 6,490 | 6,530 | 6,470 | 6,490 | 23,200 |
| 2021/11/18 | 6,510 | 6,530 | 6,400 | 6,450 | 61,400 |
| 2021/11/17 | 6,590 | 6,610 | 6,530 | 6,570 | 42,400 |
| 2021/11/16 | 6,690 | 6,720 | 6,670 | 6,690 | 23,100 |
| 2021/11/15 | 6,700 | 6,730 | 6,630 | 6,640 | 19,600 |
| 2021/11/12 | 6,570 | 6,690 | 6,550 | 6,680 | 38,200 |
| 2021/11/11 | 6,510 | 6,610 | 6,480 | 6,600 | 30,100 |
| 2021/11/10 | 6,590 | 6,630 | 6,460 | 6,510 | 77,900 |
| 2021/11/09 | 6,830 | 6,830 | 6,660 | 6,680 | 81,200 |
| 2021/11/08 | 7,000 | 7,020 | 6,890 | 6,900 | 43,100 |
| 2021/11/05 | 6,950 | 7,000 | 6,950 | 6,980 | 20,400 |
| 2021/11/04 | 7,020 | 7,070 | 6,990 | 7,040 | 52,200 |
| 2021/11/02 | 7,070 | 7,120 | 6,960 | 6,960 | 49,200 |
| 2021/11/01 | 7,110 | 7,150 | 7,060 | 7,150 | 32,400 |
| 2021/10/29 | 6,900 | 7,000 | 6,880 | 6,980 | 21,100 |
| 2021/10/28 | 6,920 | 6,960 | 6,870 | 6,900 | 35,400 |
| 2021/10/27 | 6,910 | 7,040 | 6,910 | 6,980 | 19,900 |
| 2021/10/26 | 7,030 | 7,040 | 6,890 | 6,890 | 37,000 |
| 2021/10/25 | 6,990 | 7,050 | 6,970 | 7,000 | 29,000 |
| 2021/10/22 | 6,960 | 7,050 | 6,880 | 7,050 | 16,900 |
| 2021/10/21 | 7,120 | 7,120 | 6,990 | 6,990 | 15,800 |
| 2021/10/20 | 7,190 | 7,280 | 7,110 | 7,110 | 46,200 |
| 2021/10/19 | 7,000 | 7,180 | 7,000 | 7,160 | 56,100 |
| 2021/10/18 | 7,000 | 7,020 | 6,920 | 6,940 | 53,200 |
| 2021/10/15 | 6,830 | 7,040 | 6,730 | 7,040 | 87,300 |
| 2021/10/14 | 6,760 | 6,770 | 6,710 | 6,730 | 23,900 |
| 2021/10/13 | 6,650 | 6,730 | 6,610 | 6,700 | 38,500 |
| 2021/10/12 | 6,690 | 6,690 | 6,630 | 6,660 | 18,400 |
| 2021/10/11 | 6,660 | 6,720 | 6,600 | 6,720 | 17,100 |
| 2021/10/08 | 6,680 | 6,680 | 6,590 | 6,590 | 22,200 |
| 2021/10/07 | 6,600 | 6,660 | 6,590 | 6,610 | 33,400 |
| 2021/10/06 | 6,700 | 6,780 | 6,610 | 6,640 | 54,900 |
| 2021/10/05 | 6,540 | 6,630 | 6,540 | 6,610 | 38,900 |
| 2021/10/04 | 6,700 | 6,700 | 6,600 | 6,640 | 21,400 |
| 2021/10/01 | 6,710 | 6,720 | 6,640 | 6,690 | 57,000 |
| 2021/09/30 | 6,790 | 6,880 | 6,780 | 6,810 | 24,800 |
| 2021/09/29 | 6,850 | 6,850 | 6,720 | 6,770 | 41,900 |
| 2021/09/28 | 6,900 | 6,900 | 6,770 | 6,840 | 36,500 |
| 2021/09/27 | 6,950 | 6,950 | 6,900 | 6,910 | 29,200 |
| 2021/09/24 | 7,080 | 7,090 | 6,940 | 6,970 | 50,000 |
| 2021/09/22 | 7,110 | 7,120 | 6,900 | 6,920 | 45,600 |
| 2021/09/21 | 6,990 | 7,040 | 6,980 | 6,990 | 32,900 |
| 2021/09/17 | 7,200 | 7,250 | 7,080 | 7,170 | 96,200 |
| 2021/09/16 | 6,950 | 7,050 | 6,920 | 7,050 | 53,500 |
| 2021/09/15 | 6,860 | 6,970 | 6,860 | 6,950 | 34,500 |
| 2021/09/14 | 6,830 | 6,940 | 6,810 | 6,940 | 46,200 |
| 2021/09/13 | 6,780 | 6,850 | 6,760 | 6,840 | 31,000 |
| 2021/09/10 | 6,720 | 6,830 | 6,720 | 6,830 | 108,000 |
| 2021/09/09 | 6,620 | 6,670 | 6,590 | 6,590 | 49,200 |
| 2021/09/08 | 6,660 | 6,750 | 6,650 | 6,740 | 54,900 |
| 2021/09/07 | 6,610 | 6,650 | 6,590 | 6,650 | 56,600 |
| 2021/09/06 | 6,500 | 6,580 | 6,480 | 6,580 | 39,600 |
| 2021/09/03 | 6,470 | 6,550 | 6,460 | 6,480 | 66,000 |
| 2021/09/02 | 6,540 | 6,590 | 6,520 | 6,560 | 46,700 |
| 2021/09/01 | 6,530 | 6,590 | 6,530 | 6,570 | 25,800 |
| 2021/08/31 | 6,410 | 6,520 | 6,400 | 6,510 | 22,800 |
| 2021/08/30 | 6,550 | 6,550 | 6,470 | 6,510 | 26,200 |
| 2021/08/27 | 6,540 | 6,590 | 6,500 | 6,570 | 29,100 |
| 2021/08/26 | 6,670 | 6,670 | 6,550 | 6,580 | 27,100 |
| 2021/08/25 | 6,610 | 6,660 | 6,570 | 6,590 | 23,300 |
| 2021/08/24 | 6,530 | 6,660 | 6,530 | 6,630 | 38,600 |
| 2021/08/23 | 6,500 | 6,610 | 6,480 | 6,580 | 60,600 |
| 2021/08/20 | 6,520 | 6,540 | 6,440 | 6,440 | 45,000 |
| 2021/08/19 | 6,400 | 6,480 | 6,370 | 6,420 | 44,600 |
| 2021/08/18 | 6,280 | 6,430 | 6,250 | 6,410 | 43,800 |
| 2021/08/17 | 6,210 | 6,220 | 6,180 | 6,190 | 33,300 |
| 2021/08/16 | 6,310 | 6,310 | 6,210 | 6,260 | 45,100 |
| 2021/08/13 | 6,360 | 6,370 | 6,310 | 6,340 | 25,900 |
| 2021/08/12 | 6,450 | 6,470 | 6,350 | 6,350 | 25,600 |
| 2021/08/11 | 6,450 | 6,490 | 6,370 | 6,390 | 68,800 |
| 2021/08/10 | 6,650 | 6,730 | 6,480 | 6,560 | 58,700 |
| 2021/08/06 | 6,650 | 6,720 | 6,620 | 6,700 | 31,600 |
| 2021/08/05 | 6,660 | 6,720 | 6,620 | 6,620 | 51,200 |
| 2021/08/04 | 6,600 | 6,700 | 6,560 | 6,700 | 43,400 |
| 2021/08/03 | 6,570 | 6,630 | 6,550 | 6,600 | 18,800 |
| 2021/08/02 | 6,570 | 6,670 | 6,540 | 6,630 | 38,300 |
| 2021/07/30 | 6,680 | 6,710 | 6,430 | 6,470 | 84,500 |
| 2021/07/29 | 6,590 | 6,750 | 6,510 | 6,580 | 254,300 |
| 2021/07/28 | 6,540 | 6,680 | 6,540 | 6,590 | 53,900 |
| 2021/07/27 | 6,800 | 6,810 | 6,680 | 6,730 | 39,600 |
| 2021/07/26 | 6,870 | 6,880 | 6,730 | 6,750 | 46,300 |
| 2021/07/21 | 6,620 | 6,740 | 6,620 | 6,730 | 56,500 |
| 2021/07/20 | 6,550 | 6,570 | 6,470 | 6,540 | 37,500 |
| 2021/07/19 | 6,540 | 6,590 | 6,530 | 6,590 | 35,800 |
| 2021/07/16 | 6,610 | 6,670 | 6,590 | 6,620 | 38,700 |
| 2021/07/15 | 6,750 | 6,840 | 6,670 | 6,680 | 84,100 |
| 2021/07/14 | 6,540 | 6,700 | 6,520 | 6,690 | 68,800 |
| 2021/07/13 | 6,490 | 6,540 | 6,490 | 6,510 | 36,800 |
| 2021/07/12 | 6,390 | 6,510 | 6,350 | 6,470 | 98,600 |
| 2021/07/09 | 6,240 | 6,250 | 6,080 | 6,190 | 79,800 |
| 2021/07/08 | 6,340 | 6,450 | 6,290 | 6,290 | 91,500 |
| 2021/07/07 | 6,400 | 6,500 | 6,370 | 6,380 | 46,200 |
| 2021/07/06 | 6,590 | 6,590 | 6,430 | 6,440 | 42,600 |
| 2021/07/05 | 6,630 | 6,630 | 6,530 | 6,540 | 31,000 |
| 2021/07/02 | 6,520 | 6,620 | 6,510 | 6,610 | 56,400 |
| 2021/07/01 | 6,510 | 6,540 | 6,460 | 6,520 | 42,700 |
| 2021/06/30 | 6,500 | 6,520 | 6,410 | 6,450 | 48,800 |
| 2021/06/29 | 6,560 | 6,560 | 6,480 | 6,500 | 76,400 |
| 2021/06/28 | 6,680 | 6,680 | 6,510 | 6,570 | 294,900 |
| 2021/06/25 | 6,580 | 6,690 | 6,570 | 6,670 | 240,100 |
| 2021/06/24 | 6,460 | 6,580 | 6,430 | 6,560 | 79,300 |
| 2021/06/23 | 6,590 | 6,620 | 6,520 | 6,530 | 72,500 |
| 2021/06/22 | 6,620 | 6,700 | 6,600 | 6,640 | 87,700 |
| 2021/06/21 | 6,680 | 6,680 | 6,520 | 6,540 | 78,500 |
| 2021/06/18 | 6,750 | 6,780 | 6,690 | 6,690 | 100,700 |
| 2021/06/17 | 6,690 | 6,730 | 6,590 | 6,650 | 57,300 |
| 2021/06/16 | 6,690 | 6,800 | 6,680 | 6,750 | 58,200 |
| 2021/06/15 | 6,760 | 6,760 | 6,670 | 6,710 | 29,900 |
| 2021/06/14 | 6,760 | 6,760 | 6,660 | 6,680 | 24,600 |
| 2021/06/11 | 6,720 | 6,730 | 6,670 | 6,690 | 46,600 |
| 2021/06/10 | 6,660 | 6,710 | 6,640 | 6,660 | 36,300 |
| 2021/06/09 | 6,590 | 6,650 | 6,580 | 6,630 | 27,100 |
| 2021/06/08 | 6,570 | 6,630 | 6,560 | 6,630 | 27,200 |
| 2021/06/07 | 6,590 | 6,630 | 6,550 | 6,560 | 30,600 |
| 2021/06/04 | 6,550 | 6,570 | 6,510 | 6,530 | 33,600 |
| 2021/06/03 | 6,380 | 6,520 | 6,360 | 6,510 | 56,100 |
| 2021/06/02 | 6,310 | 6,400 | 6,280 | 6,400 | 65,800 |
| 2021/06/01 | 6,300 | 6,350 | 6,260 | 6,280 | 44,000 |
| 2021/05/31 | 6,400 | 6,470 | 6,280 | 6,300 | 76,300 |
| 2021/05/28 | 6,410 | 6,530 | 6,390 | 6,480 | 57,700 |
| 2021/05/27 | 6,360 | 6,460 | 6,310 | 6,310 | 78,600 |
| 2021/05/26 | 6,450 | 6,460 | 6,360 | 6,360 | 43,000 |
| 2021/05/25 | 6,560 | 6,560 | 6,380 | 6,400 | 87,000 |
| 2021/05/24 | 6,790 | 6,800 | 6,610 | 6,630 | 53,900 |
| 2021/05/21 | 6,950 | 6,970 | 6,780 | 6,790 | 44,300 |
| 2021/05/20 | 6,810 | 6,960 | 6,780 | 6,960 | 80,300 |
| 2021/05/19 | 6,730 | 6,810 | 6,700 | 6,800 | 72,100 |
| 2021/05/18 | 6,550 | 6,770 | 6,520 | 6,740 | 85,900 |
| 2021/05/17 | 6,590 | 6,640 | 6,500 | 6,550 | 63,200 |
| 2021/05/14 | 6,480 | 6,620 | 6,450 | 6,590 | 93,900 |
| 2021/05/13 | 6,400 | 6,580 | 6,390 | 6,480 | 236,400 |
| 2021/05/12 | 6,070 | 6,110 | 5,970 | 6,050 | 57,400 |
| 2021/05/11 | 6,190 | 6,220 | 6,080 | 6,090 | 53,600 |
| 2021/05/10 | 6,170 | 6,240 | 6,150 | 6,240 | 28,300 |
| 2021/05/07 | 6,130 | 6,270 | 6,100 | 6,180 | 60,200 |
| 2021/05/06 | 6,050 | 6,100 | 6,030 | 6,050 | 61,700 |
| 2021/04/30 | 6,110 | 6,140 | 6,010 | 6,030 | 55,400 |
| 2021/04/28 | 6,210 | 6,240 | 6,110 | 6,110 | 49,000 |
| 2021/04/27 | 6,230 | 6,250 | 6,210 | 6,210 | 22,900 |
| 2021/04/26 | 6,340 | 6,340 | 6,230 | 6,240 | 39,200 |
| 2021/04/23 | 6,290 | 6,300 | 6,240 | 6,270 | 32,800 |
| 2021/04/22 | 6,380 | 6,400 | 6,270 | 6,310 | 36,900 |
| 2021/04/21 | 6,390 | 6,390 | 6,300 | 6,300 | 36,800 |
| 2021/04/20 | 6,410 | 6,500 | 6,390 | 6,420 | 38,700 |
| 2021/04/19 | 6,460 | 6,500 | 6,420 | 6,480 | 34,800 |
| 2021/04/16 | 6,420 | 6,500 | 6,380 | 6,460 | 36,700 |
| 2021/04/15 | 6,510 | 6,510 | 6,370 | 6,370 | 58,800 |
| 2021/04/14 | 6,520 | 6,570 | 6,470 | 6,490 | 37,900 |
| 2021/04/13 | 6,490 | 6,570 | 6,460 | 6,460 | 26,800 |
| 2021/04/12 | 6,490 | 6,500 | 6,440 | 6,490 | 30,600 |
| 2021/04/09 | 6,520 | 6,560 | 6,470 | 6,540 | 56,100 |
| 2021/04/08 | 6,650 | 6,660 | 6,450 | 6,450 | 48,200 |
| 2021/04/07 | 6,680 | 6,720 | 6,660 | 6,700 | 27,300 |
| 2021/04/06 | 6,790 | 6,830 | 6,680 | 6,680 | 38,900 |
| 2021/04/05 | 6,820 | 6,860 | 6,750 | 6,760 | 28,200 |
| 2021/04/02 | 6,760 | 6,880 | 6,710 | 6,800 | 56,200 |
| 2021/04/01 | 6,700 | 6,730 | 6,660 | 6,680 | 27,300 |
| 2021/03/31 | 6,660 | 6,760 | 6,630 | 6,660 | 57,800 |
| 2021/03/30 | 6,730 | 6,770 | 6,630 | 6,690 | 56,600 |
| 2021/03/29 | 6,740 | 6,790 | 6,690 | 6,790 | 88,700 |
| 2021/03/26 | 6,640 | 6,740 | 6,600 | 6,720 | 64,000 |
| 2021/03/25 | 6,590 | 6,610 | 6,530 | 6,590 | 43,600 |
| 2021/03/24 | 6,560 | 6,590 | 6,460 | 6,550 | 58,100 |
| 2021/03/23 | 6,550 | 6,580 | 6,480 | 6,550 | 33,800 |
| 2021/03/22 | 6,540 | 6,570 | 6,470 | 6,550 | 37,700 |
| 2021/03/19 | 6,580 | 6,630 | 6,530 | 6,540 | 89,800 |
| 2021/03/18 | 6,560 | 6,590 | 6,480 | 6,580 | 53,800 |
| 2021/03/17 | 6,490 | 6,550 | 6,420 | 6,550 | 42,600 |
| 2021/03/16 | 6,400 | 6,480 | 6,400 | 6,470 | 28,900 |
| 2021/03/15 | 6,400 | 6,480 | 6,370 | 6,480 | 47,700 |
| 2021/03/12 | 6,440 | 6,450 | 6,390 | 6,430 | 50,600 |
| 2021/03/11 | 6,530 | 6,530 | 6,390 | 6,440 | 41,500 |
| 2021/03/10 | 6,480 | 6,590 | 6,480 | 6,530 | 106,400 |
| 2021/03/09 | 6,210 | 6,440 | 6,210 | 6,430 | 93,200 |
| 2021/03/08 | 6,300 | 6,310 | 6,200 | 6,210 | 38,200 |
| 2021/03/05 | 6,040 | 6,220 | 6,040 | 6,220 | 70,300 |
| 2021/03/04 | 6,020 | 6,110 | 6,000 | 6,090 | 49,800 |
| 2021/03/03 | 6,120 | 6,120 | 6,000 | 6,060 | 35,600 |
| 2021/03/02 | 6,080 | 6,120 | 6,020 | 6,060 | 53,700 |
| 2021/03/01 | 5,960 | 6,040 | 5,930 | 6,010 | 50,700 |
| 2021/02/26 | 5,960 | 5,960 | 5,850 | 5,860 | 84,600 |
| 2021/02/25 | 6,100 | 6,100 | 5,990 | 5,990 | 62,700 |
| 2021/02/24 | 6,070 | 6,120 | 6,010 | 6,100 | 68,700 |
| 2021/02/22 | 6,210 | 6,230 | 6,070 | 6,070 | 54,900 |
| 2021/02/19 | 6,150 | 6,220 | 6,150 | 6,160 | 51,300 |
| 2021/02/18 | 6,150 | 6,170 | 6,100 | 6,140 | 61,300 |
| 2021/02/17 | 6,110 | 6,200 | 6,070 | 6,150 | 83,800 |
| 2021/02/16 | 6,240 | 6,280 | 6,110 | 6,150 | 92,600 |
| 2021/02/15 | 6,360 | 6,360 | 6,190 | 6,240 | 93,000 |
| 2021/02/12 | 6,400 | 6,460 | 6,310 | 6,420 | 118,000 |
| 2021/02/10 | 6,260 | 6,350 | 6,230 | 6,330 | 105,800 |
| 2021/02/09 | 6,230 | 6,240 | 6,160 | 6,220 | 51,600 |
| 2021/02/08 | 6,140 | 6,230 | 6,110 | 6,210 | 86,000 |
| 2021/02/05 | 6,140 | 6,140 | 6,070 | 6,100 | 59,000 |
| 2021/02/04 | 6,080 | 6,170 | 6,050 | 6,080 | 56,500 |
| 2021/02/03 | 6,000 | 6,040 | 5,960 | 6,040 | 60,000 |
| 2021/02/02 | 6,000 | 6,110 | 6,000 | 6,100 | 68,800 |
| 2021/02/01 | 5,980 | 5,990 | 5,910 | 5,930 | 37,900 |
| 2021/01/29 | 6,070 | 6,090 | 5,950 | 5,970 | 45,600 |
| 2021/01/28 | 6,070 | 6,110 | 5,980 | 6,090 | 84,700 |
| 2021/01/27 | 6,090 | 6,100 | 6,060 | 6,090 | 47,900 |
| 2021/01/26 | 6,090 | 6,090 | 6,010 | 6,070 | 33,700 |
| 2021/01/25 | 6,090 | 6,100 | 5,990 | 6,060 | 78,100 |
| 2021/01/22 | 5,970 | 6,070 | 5,970 | 6,050 | 62,200 |
| 2021/01/21 | 5,980 | 6,050 | 5,970 | 6,000 | 84,800 |
| 2021/01/20 | 5,900 | 5,990 | 5,840 | 5,970 | 78,500 |
| 2021/01/19 | 5,910 | 5,940 | 5,860 | 5,860 | 46,200 |
| 2021/01/18 | 5,920 | 5,920 | 5,840 | 5,860 | 28,400 |
| 2021/01/15 | 5,970 | 5,970 | 5,880 | 5,920 | 67,200 |
| 2021/01/14 | 5,910 | 5,920 | 5,870 | 5,890 | 47,900 |
| 2021/01/13 | 5,800 | 5,920 | 5,780 | 5,910 | 66,100 |
| 2021/01/12 | 5,770 | 5,810 | 5,710 | 5,790 | 57,400 |
| 2021/01/08 | 5,710 | 5,770 | 5,660 | 5,720 | 69,000 |
| 2021/01/07 | 5,760 | 5,820 | 5,710 | 5,710 | 79,700 |
| 2021/01/06 | 5,630 | 5,760 | 5,610 | 5,760 | 57,500 |
| 2021/01/05 | 5,690 | 5,740 | 5,650 | 5,650 | 82,400 |
| 2021/01/04 | 5,820 | 5,820 | 5,670 | 5,750 | 70,900 |