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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,080 | 5,100 | 5,060 | 5,060 | 37,000 |
| 2022/12/29 | 5,050 | 5,090 | 5,030 | 5,070 | 80,800 |
| 2022/12/28 | 5,160 | 5,180 | 5,110 | 5,170 | 176,700 |
| 2022/12/27 | 5,110 | 5,190 | 5,100 | 5,150 | 99,200 |
| 2022/12/26 | 5,060 | 5,090 | 5,030 | 5,090 | 152,800 |
| 2022/12/23 | 5,130 | 5,140 | 5,080 | 5,080 | 155,300 |
| 2022/12/22 | 5,160 | 5,180 | 5,100 | 5,160 | 79,100 |
| 2022/12/21 | 5,150 | 5,190 | 5,130 | 5,160 | 71,500 |
| 2022/12/20 | 5,210 | 5,210 | 5,090 | 5,130 | 97,000 |
| 2022/12/19 | 5,150 | 5,190 | 5,130 | 5,180 | 67,400 |
| 2022/12/16 | 5,240 | 5,240 | 5,180 | 5,180 | 89,200 |
| 2022/12/15 | 5,240 | 5,270 | 5,230 | 5,240 | 53,000 |
| 2022/12/14 | 5,230 | 5,240 | 5,200 | 5,230 | 56,700 |
| 2022/12/13 | 5,310 | 5,310 | 5,200 | 5,200 | 65,900 |
| 2022/12/12 | 5,230 | 5,270 | 5,220 | 5,250 | 46,100 |
| 2022/12/09 | 5,180 | 5,270 | 5,180 | 5,260 | 75,900 |
| 2022/12/08 | 5,230 | 5,250 | 5,190 | 5,200 | 50,300 |
| 2022/12/07 | 5,180 | 5,250 | 5,180 | 5,200 | 38,800 |
| 2022/12/06 | 5,220 | 5,230 | 5,190 | 5,190 | 54,700 |
| 2022/12/05 | 5,320 | 5,340 | 5,210 | 5,240 | 58,000 |
| 2022/12/02 | 5,380 | 5,380 | 5,270 | 5,280 | 96,500 |
| 2022/12/01 | 5,400 | 5,430 | 5,360 | 5,390 | 31,100 |
| 2022/11/30 | 5,380 | 5,420 | 5,320 | 5,320 | 62,800 |
| 2022/11/29 | 5,510 | 5,510 | 5,430 | 5,450 | 35,900 |
| 2022/11/28 | 5,590 | 5,590 | 5,530 | 5,550 | 18,400 |
| 2022/11/25 | 5,650 | 5,670 | 5,570 | 5,570 | 29,000 |
| 2022/11/24 | 5,570 | 5,630 | 5,560 | 5,620 | 62,000 |
| 2022/11/22 | 5,470 | 5,550 | 5,470 | 5,530 | 55,500 |
| 2022/11/21 | 5,450 | 5,480 | 5,420 | 5,440 | 17,700 |
| 2022/11/18 | 5,510 | 5,510 | 5,420 | 5,450 | 33,800 |
| 2022/11/17 | 5,390 | 5,490 | 5,390 | 5,460 | 24,200 |
| 2022/11/16 | 5,490 | 5,490 | 5,360 | 5,380 | 30,400 |
| 2022/11/15 | 5,400 | 5,480 | 5,400 | 5,460 | 53,800 |
| 2022/11/14 | 5,300 | 5,410 | 5,300 | 5,390 | 39,800 |
| 2022/11/11 | 5,380 | 5,380 | 5,270 | 5,300 | 41,300 |
| 2022/11/10 | 5,320 | 5,330 | 5,260 | 5,300 | 29,800 |
| 2022/11/09 | 5,330 | 5,360 | 5,260 | 5,320 | 56,700 |
| 2022/11/08 | 5,370 | 5,400 | 5,320 | 5,360 | 38,900 |
| 2022/11/07 | 5,190 | 5,330 | 5,190 | 5,330 | 84,800 |
| 2022/11/04 | 5,190 | 5,190 | 5,130 | 5,160 | 56,200 |
| 2022/11/02 | 5,180 | 5,210 | 5,130 | 5,200 | 86,500 |
| 2022/11/01 | 5,160 | 5,180 | 5,140 | 5,160 | 22,200 |
| 2022/10/31 | 5,140 | 5,200 | 5,110 | 5,150 | 59,800 |
| 2022/10/28 | 5,090 | 5,170 | 5,090 | 5,120 | 138,600 |
| 2022/10/27 | 5,140 | 5,160 | 5,110 | 5,120 | 24,500 |
| 2022/10/26 | 5,130 | 5,170 | 5,110 | 5,140 | 35,500 |
| 2022/10/25 | 5,130 | 5,130 | 5,060 | 5,060 | 39,600 |
| 2022/10/24 | 5,150 | 5,190 | 5,040 | 5,040 | 59,300 |
| 2022/10/21 | 5,150 | 5,160 | 5,100 | 5,110 | 44,400 |
| 2022/10/20 | 5,150 | 5,200 | 5,150 | 5,170 | 21,500 |
| 2022/10/19 | 5,200 | 5,220 | 5,170 | 5,170 | 24,500 |
| 2022/10/18 | 5,300 | 5,300 | 5,190 | 5,200 | 29,300 |
| 2022/10/17 | 5,260 | 5,260 | 5,210 | 5,230 | 22,900 |
| 2022/10/14 | 5,260 | 5,320 | 5,220 | 5,290 | 41,500 |
| 2022/10/13 | 5,200 | 5,210 | 5,150 | 5,160 | 36,800 |
| 2022/10/12 | 5,160 | 5,240 | 5,160 | 5,200 | 31,400 |
| 2022/10/11 | 5,230 | 5,240 | 5,160 | 5,160 | 37,900 |
| 2022/10/07 | 5,270 | 5,330 | 5,260 | 5,260 | 31,600 |
| 2022/10/06 | 5,330 | 5,360 | 5,300 | 5,300 | 30,800 |
| 2022/10/05 | 5,410 | 5,410 | 5,330 | 5,340 | 28,600 |
| 2022/10/04 | 5,240 | 5,390 | 5,240 | 5,370 | 50,600 |
| 2022/10/03 | 5,160 | 5,200 | 5,080 | 5,200 | 45,200 |
| 2022/09/30 | 5,200 | 5,230 | 5,170 | 5,190 | 41,300 |
| 2022/09/29 | 5,230 | 5,270 | 5,190 | 5,260 | 47,100 |
| 2022/09/28 | 5,140 | 5,170 | 5,100 | 5,150 | 51,100 |
| 2022/09/27 | 5,190 | 5,250 | 5,160 | 5,180 | 34,300 |
| 2022/09/26 | 5,140 | 5,170 | 5,120 | 5,130 | 39,300 |
| 2022/09/22 | 5,200 | 5,230 | 5,140 | 5,210 | 65,600 |
| 2022/09/21 | 5,240 | 5,300 | 5,180 | 5,210 | 44,200 |
| 2022/09/20 | 5,300 | 5,310 | 5,240 | 5,270 | 38,600 |
| 2022/09/16 | 5,290 | 5,320 | 5,260 | 5,290 | 42,500 |
| 2022/09/15 | 5,410 | 5,410 | 5,300 | 5,330 | 41,900 |
| 2022/09/14 | 5,420 | 5,450 | 5,390 | 5,400 | 29,700 |
| 2022/09/13 | 5,500 | 5,520 | 5,450 | 5,520 | 26,100 |
| 2022/09/12 | 5,500 | 5,500 | 5,460 | 5,460 | 19,400 |
| 2022/09/09 | 5,430 | 5,500 | 5,430 | 5,490 | 41,500 |
| 2022/09/08 | 5,420 | 5,490 | 5,400 | 5,480 | 47,700 |
| 2022/09/07 | 5,330 | 5,370 | 5,310 | 5,350 | 38,700 |
| 2022/09/06 | 5,360 | 5,400 | 5,320 | 5,330 | 50,600 |
| 2022/09/05 | 5,330 | 5,350 | 5,300 | 5,330 | 40,800 |
| 2022/09/02 | 5,330 | 5,350 | 5,310 | 5,330 | 47,100 |
| 2022/09/01 | 5,430 | 5,450 | 5,340 | 5,340 | 46,500 |
| 2022/08/31 | 5,500 | 5,520 | 5,420 | 5,460 | 54,100 |
| 2022/08/30 | 5,500 | 5,570 | 5,480 | 5,530 | 67,500 |
| 2022/08/29 | 5,340 | 5,470 | 5,340 | 5,470 | 63,600 |
| 2022/08/26 | 5,380 | 5,440 | 5,360 | 5,400 | 37,100 |
| 2022/08/25 | 5,390 | 5,390 | 5,310 | 5,370 | 38,500 |
| 2022/08/24 | 5,380 | 5,380 | 5,300 | 5,320 | 25,600 |
| 2022/08/23 | 5,370 | 5,380 | 5,340 | 5,380 | 24,000 |
| 2022/08/22 | 5,330 | 5,390 | 5,310 | 5,360 | 26,200 |
| 2022/08/19 | 5,380 | 5,420 | 5,360 | 5,360 | 38,000 |
| 2022/08/18 | 5,430 | 5,460 | 5,370 | 5,390 | 39,300 |
| 2022/08/17 | 5,510 | 5,520 | 5,470 | 5,500 | 43,600 |
| 2022/08/16 | 5,470 | 5,490 | 5,440 | 5,470 | 37,100 |
| 2022/08/15 | 5,430 | 5,450 | 5,410 | 5,430 | 22,800 |
| 2022/08/12 | 5,440 | 5,460 | 5,390 | 5,440 | 67,000 |
| 2022/08/10 | 5,280 | 5,370 | 5,280 | 5,340 | 75,300 |
| 2022/08/09 | 5,100 | 5,260 | 5,100 | 5,260 | 89,300 |
| 2022/08/08 | 5,320 | 5,370 | 5,150 | 5,290 | 103,600 |
| 2022/08/05 | 5,220 | 5,260 | 5,200 | 5,220 | 44,500 |
| 2022/08/04 | 5,250 | 5,250 | 5,150 | 5,230 | 47,100 |
| 2022/08/03 | 5,250 | 5,280 | 5,190 | 5,210 | 37,000 |
| 2022/08/02 | 5,330 | 5,340 | 5,240 | 5,240 | 42,900 |
| 2022/08/01 | 5,340 | 5,390 | 5,290 | 5,390 | 48,800 |
| 2022/07/29 | 5,440 | 5,450 | 5,320 | 5,330 | 58,500 |
| 2022/07/28 | 5,350 | 5,440 | 5,350 | 5,440 | 208,100 |
| 2022/07/27 | 5,370 | 5,420 | 5,370 | 5,410 | 46,000 |
| 2022/07/26 | 5,480 | 5,490 | 5,370 | 5,390 | 52,200 |
| 2022/07/25 | 5,560 | 5,560 | 5,480 | 5,480 | 62,400 |
| 2022/07/22 | 5,550 | 5,560 | 5,520 | 5,560 | 44,000 |
| 2022/07/21 | 5,500 | 5,550 | 5,480 | 5,540 | 58,000 |
| 2022/07/20 | 5,490 | 5,530 | 5,440 | 5,530 | 50,000 |
| 2022/07/19 | 5,500 | 5,500 | 5,440 | 5,480 | 45,400 |
| 2022/07/15 | 5,450 | 5,520 | 5,420 | 5,500 | 37,200 |
| 2022/07/14 | 5,400 | 5,450 | 5,350 | 5,450 | 45,700 |
| 2022/07/13 | 5,440 | 5,490 | 5,420 | 5,430 | 51,500 |
| 2022/07/12 | 5,550 | 5,550 | 5,430 | 5,470 | 54,200 |
| 2022/07/11 | 5,390 | 5,510 | 5,390 | 5,500 | 75,900 |
| 2022/07/08 | 5,320 | 5,420 | 5,280 | 5,400 | 103,100 |
| 2022/07/07 | 5,350 | 5,360 | 5,290 | 5,330 | 59,400 |
| 2022/07/06 | 5,240 | 5,350 | 5,210 | 5,350 | 72,600 |
| 2022/07/05 | 5,370 | 5,370 | 5,250 | 5,260 | 72,200 |
| 2022/07/04 | 5,310 | 5,370 | 5,290 | 5,330 | 51,000 |
| 2022/07/01 | 5,290 | 5,370 | 5,230 | 5,280 | 85,400 |
| 2022/06/30 | 5,300 | 5,340 | 5,190 | 5,200 | 77,900 |
| 2022/06/29 | 5,320 | 5,370 | 5,280 | 5,350 | 140,900 |
| 2022/06/28 | 5,240 | 5,350 | 5,230 | 5,330 | 217,200 |
| 2022/06/27 | 5,350 | 5,350 | 5,220 | 5,280 | 87,800 |
| 2022/06/24 | 5,300 | 5,330 | 5,240 | 5,300 | 161,100 |
| 2022/06/23 | 5,160 | 5,230 | 5,150 | 5,150 | 81,200 |
| 2022/06/22 | 5,080 | 5,150 | 5,080 | 5,120 | 34,700 |
| 2022/06/21 | 5,090 | 5,120 | 5,070 | 5,100 | 54,500 |
| 2022/06/20 | 5,070 | 5,110 | 5,000 | 5,020 | 66,200 |
| 2022/06/17 | 4,990 | 5,100 | 4,980 | 5,070 | 184,100 |
| 2022/06/16 | 5,010 | 5,060 | 4,990 | 4,990 | 69,200 |
| 2022/06/15 | 5,100 | 5,100 | 4,990 | 4,990 | 102,400 |
| 2022/06/14 | 5,130 | 5,160 | 5,100 | 5,100 | 70,300 |
| 2022/06/13 | 5,160 | 5,200 | 5,140 | 5,200 | 46,100 |
| 2022/06/10 | 5,200 | 5,250 | 5,200 | 5,210 | 56,500 |
| 2022/06/09 | 5,300 | 5,360 | 5,240 | 5,240 | 78,500 |
| 2022/06/08 | 5,150 | 5,290 | 5,150 | 5,290 | 90,300 |
| 2022/06/07 | 5,130 | 5,170 | 5,130 | 5,130 | 45,500 |
| 2022/06/06 | 5,170 | 5,170 | 5,120 | 5,140 | 78,900 |
| 2022/06/03 | 5,220 | 5,250 | 5,170 | 5,180 | 44,800 |
| 2022/06/02 | 5,260 | 5,260 | 5,170 | 5,210 | 33,300 |
| 2022/06/01 | 5,150 | 5,270 | 5,150 | 5,260 | 78,600 |
| 2022/05/31 | 5,170 | 5,210 | 5,130 | 5,130 | 96,700 |
| 2022/05/30 | 5,160 | 5,220 | 5,160 | 5,180 | 94,700 |
| 2022/05/27 | 5,220 | 5,240 | 5,160 | 5,170 | 63,600 |
| 2022/05/26 | 5,200 | 5,250 | 5,190 | 5,200 | 36,700 |
| 2022/05/25 | 5,280 | 5,290 | 5,200 | 5,200 | 70,700 |
| 2022/05/24 | 5,360 | 5,420 | 5,320 | 5,330 | 33,600 |
| 2022/05/23 | 5,340 | 5,370 | 5,270 | 5,290 | 43,200 |
| 2022/05/20 | 5,260 | 5,320 | 5,260 | 5,290 | 32,600 |
| 2022/05/19 | 5,260 | 5,310 | 5,210 | 5,240 | 55,800 |
| 2022/05/18 | 5,360 | 5,420 | 5,330 | 5,420 | 48,400 |
| 2022/05/17 | 5,260 | 5,300 | 5,230 | 5,270 | 32,900 |
| 2022/05/16 | 5,410 | 5,420 | 5,270 | 5,270 | 41,300 |
| 2022/05/13 | 5,210 | 5,370 | 5,210 | 5,340 | 61,800 |
| 2022/05/12 | 5,320 | 5,340 | 5,200 | 5,280 | 102,700 |
| 2022/05/11 | 5,460 | 5,520 | 5,440 | 5,480 | 41,400 |
| 2022/05/10 | 5,430 | 5,560 | 5,410 | 5,530 | 56,200 |
| 2022/05/09 | 5,440 | 5,500 | 5,430 | 5,430 | 31,700 |
| 2022/05/06 | 5,380 | 5,490 | 5,360 | 5,470 | 52,400 |
| 2022/05/02 | 5,430 | 5,490 | 5,410 | 5,410 | 34,700 |
| 2022/04/28 | 5,340 | 5,500 | 5,340 | 5,500 | 43,500 |
| 2022/04/27 | 5,290 | 5,410 | 5,290 | 5,360 | 80,500 |
| 2022/04/26 | 5,380 | 5,460 | 5,360 | 5,380 | 39,600 |
| 2022/04/25 | 5,300 | 5,400 | 5,290 | 5,370 | 30,900 |
| 2022/04/22 | 5,330 | 5,340 | 5,270 | 5,330 | 24,500 |
| 2022/04/21 | 5,320 | 5,370 | 5,310 | 5,360 | 32,400 |
| 2022/04/20 | 5,300 | 5,340 | 5,280 | 5,300 | 32,900 |
| 2022/04/19 | 5,330 | 5,330 | 5,230 | 5,240 | 40,400 |
| 2022/04/18 | 5,200 | 5,290 | 5,170 | 5,260 | 34,900 |
| 2022/04/15 | 5,210 | 5,270 | 5,210 | 5,220 | 64,600 |
| 2022/04/14 | 5,360 | 5,420 | 5,330 | 5,340 | 40,500 |
| 2022/04/13 | 5,420 | 5,450 | 5,400 | 5,410 | 33,900 |
| 2022/04/12 | 5,480 | 5,520 | 5,440 | 5,450 | 33,500 |
| 2022/04/11 | 5,570 | 5,590 | 5,520 | 5,540 | 30,000 |
| 2022/04/08 | 5,510 | 5,560 | 5,480 | 5,500 | 31,000 |
| 2022/04/07 | 5,440 | 5,530 | 5,430 | 5,490 | 43,800 |
| 2022/04/06 | 5,580 | 5,600 | 5,500 | 5,510 | 43,700 |
| 2022/04/05 | 5,660 | 5,680 | 5,620 | 5,640 | 33,900 |
| 2022/04/04 | 5,510 | 5,640 | 5,510 | 5,620 | 27,400 |
| 2022/04/01 | 5,520 | 5,580 | 5,490 | 5,520 | 39,200 |
| 2022/03/31 | 5,660 | 5,700 | 5,580 | 5,580 | 48,900 |
| 2022/03/30 | 5,690 | 5,730 | 5,610 | 5,650 | 51,600 |
| 2022/03/29 | 5,600 | 5,610 | 5,530 | 5,600 | 67,600 |
| 2022/03/28 | 5,520 | 5,660 | 5,500 | 5,620 | 51,700 |
| 2022/03/25 | 5,540 | 5,550 | 5,470 | 5,520 | 32,600 |
| 2022/03/24 | 5,420 | 5,450 | 5,410 | 5,440 | 43,200 |
| 2022/03/23 | 5,420 | 5,550 | 5,420 | 5,520 | 47,100 |
| 2022/03/22 | 5,500 | 5,530 | 5,410 | 5,420 | 53,400 |
| 2022/03/18 | 5,450 | 5,490 | 5,390 | 5,470 | 61,100 |
| 2022/03/17 | 5,380 | 5,500 | 5,350 | 5,470 | 58,200 |
| 2022/03/16 | 5,300 | 5,340 | 5,250 | 5,300 | 48,700 |
| 2022/03/15 | 5,250 | 5,360 | 5,250 | 5,340 | 33,900 |
| 2022/03/14 | 5,360 | 5,370 | 5,210 | 5,220 | 57,000 |
| 2022/03/11 | 5,400 | 5,450 | 5,350 | 5,350 | 53,300 |
| 2022/03/10 | 5,510 | 5,570 | 5,510 | 5,530 | 48,100 |
| 2022/03/09 | 5,460 | 5,480 | 5,370 | 5,410 | 51,700 |
| 2022/03/08 | 5,400 | 5,490 | 5,390 | 5,400 | 48,600 |
| 2022/03/07 | 5,450 | 5,460 | 5,380 | 5,440 | 52,900 |
| 2022/03/04 | 5,540 | 5,570 | 5,480 | 5,490 | 57,000 |
| 2022/03/03 | 5,460 | 5,550 | 5,420 | 5,500 | 71,000 |
| 2022/03/02 | 5,490 | 5,520 | 5,370 | 5,370 | 69,600 |
| 2022/03/01 | 5,670 | 5,670 | 5,560 | 5,560 | 39,900 |
| 2022/02/28 | 5,610 | 5,640 | 5,510 | 5,610 | 67,600 |
| 2022/02/25 | 5,650 | 5,670 | 5,570 | 5,620 | 34,400 |
| 2022/02/24 | 5,580 | 5,660 | 5,490 | 5,580 | 60,200 |
| 2022/02/22 | 5,660 | 5,680 | 5,610 | 5,620 | 40,000 |
| 2022/02/21 | 5,520 | 5,680 | 5,510 | 5,670 | 34,300 |
| 2022/02/18 | 5,540 | 5,610 | 5,500 | 5,550 | 60,200 |
| 2022/02/17 | 5,720 | 5,720 | 5,590 | 5,590 | 50,800 |
| 2022/02/16 | 5,660 | 5,740 | 5,650 | 5,720 | 52,600 |
| 2022/02/15 | 5,800 | 5,800 | 5,590 | 5,660 | 113,400 |
| 2022/02/14 | 5,850 | 5,850 | 5,760 | 5,830 | 41,400 |
| 2022/02/10 | 5,860 | 5,880 | 5,720 | 5,880 | 76,100 |
| 2022/02/09 | 6,000 | 6,000 | 5,880 | 5,930 | 24,600 |
| 2022/02/08 | 5,900 | 5,950 | 5,880 | 5,930 | 21,600 |
| 2022/02/07 | 5,870 | 5,930 | 5,850 | 5,870 | 56,100 |
| 2022/02/04 | 5,950 | 6,030 | 5,940 | 6,020 | 37,000 |
| 2022/02/03 | 5,980 | 6,030 | 5,940 | 5,950 | 31,300 |
| 2022/02/02 | 5,840 | 6,010 | 5,840 | 6,000 | 33,900 |
| 2022/02/01 | 5,880 | 5,900 | 5,800 | 5,840 | 36,700 |
| 2022/01/31 | 5,780 | 5,880 | 5,780 | 5,830 | 26,000 |
| 2022/01/28 | 5,810 | 5,850 | 5,770 | 5,800 | 35,200 |
| 2022/01/27 | 5,830 | 5,840 | 5,620 | 5,690 | 69,300 |
| 2022/01/26 | 5,880 | 5,920 | 5,800 | 5,840 | 22,800 |
| 2022/01/25 | 5,850 | 5,850 | 5,800 | 5,850 | 33,300 |
| 2022/01/24 | 5,750 | 5,930 | 5,750 | 5,930 | 39,000 |
| 2022/01/21 | 5,790 | 5,840 | 5,760 | 5,840 | 35,900 |
| 2022/01/20 | 5,780 | 5,880 | 5,750 | 5,840 | 36,200 |
| 2022/01/19 | 5,900 | 5,910 | 5,770 | 5,790 | 63,300 |
| 2022/01/18 | 6,060 | 6,060 | 5,940 | 5,950 | 41,100 |
| 2022/01/17 | 6,020 | 6,060 | 6,000 | 6,020 | 14,200 |
| 2022/01/14 | 6,050 | 6,050 | 6,000 | 6,020 | 34,000 |
| 2022/01/13 | 6,140 | 6,180 | 6,030 | 6,030 | 27,600 |
| 2022/01/12 | 6,060 | 6,180 | 6,060 | 6,140 | 46,800 |
| 2022/01/11 | 6,130 | 6,180 | 6,070 | 6,100 | 46,600 |
| 2022/01/07 | 6,140 | 6,220 | 6,140 | 6,170 | 31,600 |
| 2022/01/06 | 6,130 | 6,220 | 6,110 | 6,140 | 36,600 |
| 2022/01/05 | 6,180 | 6,270 | 6,160 | 6,230 | 40,700 |
| 2022/01/04 | 6,160 | 6,190 | 6,100 | 6,190 | 35,800 |