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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,545 | 4,570 | 4,530 | 4,570 | 82,500 |
| 2023/12/28 | 4,455 | 4,555 | 4,455 | 4,550 | 148,400 |
| 2023/12/27 | 4,565 | 4,630 | 4,545 | 4,610 | 377,500 |
| 2023/12/26 | 4,595 | 4,610 | 4,565 | 4,570 | 293,500 |
| 2023/12/25 | 4,650 | 4,655 | 4,610 | 4,610 | 223,000 |
| 2023/12/22 | 4,630 | 4,640 | 4,610 | 4,620 | 153,800 |
| 2023/12/21 | 4,645 | 4,645 | 4,595 | 4,625 | 128,300 |
| 2023/12/20 | 4,665 | 4,690 | 4,650 | 4,660 | 77,600 |
| 2023/12/19 | 4,655 | 4,660 | 4,630 | 4,650 | 87,700 |
| 2023/12/18 | 4,630 | 4,670 | 4,610 | 4,665 | 88,800 |
| 2023/12/15 | 4,635 | 4,645 | 4,565 | 4,625 | 199,400 |
| 2023/12/14 | 4,705 | 4,705 | 4,655 | 4,665 | 103,500 |
| 2023/12/13 | 4,730 | 4,735 | 4,675 | 4,685 | 122,500 |
| 2023/12/12 | 4,765 | 4,765 | 4,715 | 4,730 | 101,100 |
| 2023/12/11 | 4,785 | 4,785 | 4,740 | 4,765 | 84,900 |
| 2023/12/08 | 4,800 | 4,810 | 4,725 | 4,735 | 182,000 |
| 2023/12/07 | 4,815 | 4,820 | 4,780 | 4,785 | 116,700 |
| 2023/12/06 | 4,820 | 4,855 | 4,820 | 4,825 | 116,000 |
| 2023/12/05 | 4,800 | 4,845 | 4,790 | 4,810 | 115,200 |
| 2023/12/04 | 4,850 | 4,870 | 4,770 | 4,805 | 199,500 |
| 2023/12/01 | 4,835 | 4,890 | 4,835 | 4,865 | 149,800 |
| 2023/11/30 | 4,815 | 4,820 | 4,755 | 4,780 | 121,000 |
| 2023/11/29 | 4,825 | 4,835 | 4,805 | 4,815 | 83,400 |
| 2023/11/28 | 4,810 | 4,830 | 4,795 | 4,830 | 78,000 |
| 2023/11/27 | 4,785 | 4,805 | 4,770 | 4,800 | 82,000 |
| 2023/11/24 | 4,790 | 4,790 | 4,755 | 4,765 | 89,500 |
| 2023/11/22 | 4,815 | 4,820 | 4,765 | 4,765 | 65,300 |
| 2023/11/21 | 4,790 | 4,815 | 4,760 | 4,810 | 96,100 |
| 2023/11/20 | 4,830 | 4,830 | 4,785 | 4,785 | 109,400 |
| 2023/11/17 | 4,820 | 4,835 | 4,810 | 4,830 | 69,000 |
| 2023/11/16 | 4,895 | 4,895 | 4,810 | 4,820 | 99,200 |
| 2023/11/15 | 4,860 | 4,910 | 4,845 | 4,890 | 76,200 |
| 2023/11/14 | 4,815 | 4,845 | 4,800 | 4,825 | 51,400 |
| 2023/11/13 | 4,820 | 4,855 | 4,765 | 4,785 | 83,500 |
| 2023/11/10 | 4,800 | 4,815 | 4,680 | 4,790 | 254,500 |
| 2023/11/09 | 4,965 | 4,995 | 4,930 | 4,985 | 70,200 |
| 2023/11/08 | 4,920 | 4,945 | 4,885 | 4,945 | 75,800 |
| 2023/11/07 | 4,960 | 4,990 | 4,895 | 4,905 | 72,900 |
| 2023/11/06 | 4,990 | 4,990 | 4,950 | 4,950 | 53,500 |
| 2023/11/02 | 4,990 | 4,990 | 4,925 | 4,955 | 43,800 |
| 2023/11/01 | 5,000 | 5,020 | 4,945 | 4,965 | 54,300 |
| 2023/10/31 | 4,895 | 4,960 | 4,885 | 4,960 | 54,500 |
| 2023/10/30 | 4,960 | 4,960 | 4,865 | 4,880 | 72,800 |
| 2023/10/27 | 4,960 | 4,970 | 4,925 | 4,970 | 44,100 |
| 2023/10/26 | 5,050 | 5,110 | 4,940 | 4,945 | 76,600 |
| 2023/10/25 | 5,150 | 5,150 | 5,060 | 5,070 | 70,200 |
| 2023/10/24 | 5,050 | 5,150 | 5,030 | 5,150 | 85,100 |
| 2023/10/23 | 5,000 | 5,090 | 4,985 | 5,050 | 85,000 |
| 2023/10/20 | 5,020 | 5,020 | 4,985 | 4,985 | 33,200 |
| 2023/10/19 | 4,945 | 5,020 | 4,940 | 5,010 | 36,700 |
| 2023/10/18 | 5,000 | 5,000 | 4,935 | 4,970 | 35,900 |
| 2023/10/17 | 4,970 | 5,010 | 4,960 | 4,990 | 30,100 |
| 2023/10/16 | 4,990 | 5,010 | 4,945 | 4,960 | 33,500 |
| 2023/10/13 | 5,020 | 5,030 | 4,975 | 4,990 | 29,500 |
| 2023/10/12 | 5,040 | 5,090 | 5,010 | 5,050 | 60,800 |
| 2023/10/11 | 5,020 | 5,040 | 5,010 | 5,030 | 44,600 |
| 2023/10/10 | 4,965 | 5,030 | 4,950 | 5,020 | 65,300 |
| 2023/10/06 | 4,895 | 4,935 | 4,885 | 4,920 | 47,300 |
| 2023/10/05 | 4,840 | 4,910 | 4,840 | 4,895 | 36,500 |
| 2023/10/04 | 4,845 | 4,880 | 4,825 | 4,840 | 65,800 |
| 2023/10/03 | 4,910 | 4,925 | 4,860 | 4,860 | 64,100 |
| 2023/10/02 | 4,945 | 5,020 | 4,910 | 4,910 | 95,700 |
| 2023/09/29 | 4,990 | 4,990 | 4,900 | 4,920 | 52,300 |
| 2023/09/28 | 4,985 | 5,020 | 4,950 | 4,995 | 60,400 |
| 2023/09/27 | 4,955 | 4,990 | 4,920 | 4,990 | 60,800 |
| 2023/09/26 | 4,980 | 5,010 | 4,945 | 4,955 | 63,200 |
| 2023/09/25 | 4,885 | 4,975 | 4,875 | 4,975 | 59,400 |
| 2023/09/22 | 4,900 | 4,915 | 4,860 | 4,890 | 82,400 |
| 2023/09/21 | 4,930 | 4,965 | 4,900 | 4,915 | 34,700 |
| 2023/09/20 | 4,935 | 4,965 | 4,925 | 4,930 | 49,700 |
| 2023/09/19 | 4,950 | 4,950 | 4,910 | 4,935 | 39,400 |
| 2023/09/15 | 4,955 | 4,970 | 4,935 | 4,950 | 63,800 |
| 2023/09/14 | 4,955 | 4,965 | 4,935 | 4,945 | 34,100 |
| 2023/09/13 | 4,955 | 4,960 | 4,935 | 4,955 | 24,700 |
| 2023/09/12 | 4,920 | 4,970 | 4,920 | 4,965 | 28,200 |
| 2023/09/11 | 4,915 | 4,935 | 4,885 | 4,910 | 37,000 |
| 2023/09/08 | 4,930 | 4,965 | 4,890 | 4,900 | 62,600 |
| 2023/09/07 | 4,975 | 4,975 | 4,935 | 4,955 | 43,300 |
| 2023/09/06 | 4,975 | 4,990 | 4,950 | 4,985 | 35,900 |
| 2023/09/05 | 4,980 | 4,990 | 4,940 | 4,970 | 32,700 |
| 2023/09/04 | 4,985 | 4,990 | 4,965 | 4,980 | 35,400 |
| 2023/09/01 | 4,945 | 4,980 | 4,945 | 4,975 | 41,100 |
| 2023/08/31 | 4,950 | 4,970 | 4,945 | 4,955 | 34,800 |
| 2023/08/30 | 4,965 | 4,975 | 4,945 | 4,960 | 28,300 |
| 2023/08/29 | 4,925 | 4,965 | 4,920 | 4,950 | 38,200 |
| 2023/08/28 | 4,935 | 4,940 | 4,905 | 4,920 | 30,400 |
| 2023/08/25 | 4,925 | 4,945 | 4,905 | 4,920 | 63,300 |
| 2023/08/24 | 4,890 | 4,930 | 4,880 | 4,925 | 51,600 |
| 2023/08/23 | 4,860 | 4,885 | 4,860 | 4,870 | 32,300 |
| 2023/08/22 | 4,865 | 4,875 | 4,830 | 4,875 | 23,700 |
| 2023/08/21 | 4,815 | 4,855 | 4,805 | 4,840 | 30,800 |
| 2023/08/18 | 4,850 | 4,850 | 4,800 | 4,815 | 40,600 |
| 2023/08/17 | 4,895 | 4,895 | 4,830 | 4,850 | 63,200 |
| 2023/08/16 | 4,910 | 4,910 | 4,875 | 4,895 | 52,500 |
| 2023/08/15 | 4,950 | 4,960 | 4,925 | 4,930 | 34,900 |
| 2023/08/14 | 4,950 | 5,000 | 4,950 | 4,970 | 43,600 |
| 2023/08/10 | 4,920 | 4,940 | 4,885 | 4,940 | 62,500 |
| 2023/08/09 | 4,865 | 4,940 | 4,855 | 4,905 | 181,500 |
| 2023/08/08 | 5,060 | 5,140 | 5,060 | 5,120 | 74,200 |
| 2023/08/07 | 4,980 | 5,050 | 4,965 | 5,050 | 61,100 |
| 2023/08/04 | 4,935 | 4,980 | 4,920 | 4,980 | 31,300 |
| 2023/08/03 | 5,000 | 5,000 | 4,940 | 4,950 | 66,700 |
| 2023/08/02 | 5,050 | 5,050 | 5,000 | 5,030 | 36,400 |
| 2023/08/01 | 5,100 | 5,100 | 5,070 | 5,070 | 24,700 |
| 2023/07/31 | 5,100 | 5,110 | 5,070 | 5,080 | 34,500 |
| 2023/07/28 | 5,000 | 5,060 | 4,995 | 5,050 | 50,700 |
| 2023/07/27 | 5,040 | 5,050 | 5,010 | 5,050 | 28,000 |
| 2023/07/26 | 5,040 | 5,040 | 5,000 | 5,040 | 25,400 |
| 2023/07/25 | 5,020 | 5,040 | 5,000 | 5,040 | 35,800 |
| 2023/07/24 | 5,040 | 5,040 | 4,990 | 4,995 | 17,200 |
| 2023/07/21 | 5,000 | 5,020 | 4,970 | 5,000 | 40,100 |
| 2023/07/20 | 5,050 | 5,050 | 4,995 | 4,995 | 31,400 |
| 2023/07/19 | 5,020 | 5,040 | 4,995 | 5,030 | 44,200 |
| 2023/07/18 | 4,985 | 5,010 | 4,970 | 4,985 | 33,200 |
| 2023/07/14 | 5,030 | 5,040 | 4,970 | 4,980 | 46,300 |
| 2023/07/13 | 5,090 | 5,090 | 5,010 | 5,020 | 33,300 |
| 2023/07/12 | 5,040 | 5,090 | 5,020 | 5,070 | 40,700 |
| 2023/07/11 | 5,060 | 5,070 | 5,030 | 5,040 | 31,900 |
| 2023/07/10 | 5,000 | 5,050 | 4,990 | 5,030 | 55,200 |
| 2023/07/07 | 4,970 | 5,000 | 4,955 | 4,960 | 41,000 |
| 2023/07/06 | 5,030 | 5,040 | 4,985 | 5,000 | 50,600 |
| 2023/07/05 | 5,020 | 5,040 | 5,000 | 5,030 | 44,100 |
| 2023/07/04 | 5,100 | 5,100 | 5,030 | 5,050 | 54,100 |
| 2023/07/03 | 5,100 | 5,110 | 5,060 | 5,060 | 49,200 |
| 2023/06/30 | 5,070 | 5,070 | 5,000 | 5,060 | 81,400 |
| 2023/06/29 | 5,100 | 5,110 | 5,030 | 5,030 | 100,200 |
| 2023/06/28 | 5,080 | 5,120 | 5,070 | 5,120 | 314,800 |
| 2023/06/27 | 5,080 | 5,090 | 5,010 | 5,040 | 158,000 |
| 2023/06/26 | 5,100 | 5,100 | 5,060 | 5,060 | 159,400 |
| 2023/06/23 | 5,180 | 5,190 | 5,080 | 5,100 | 136,000 |
| 2023/06/22 | 5,240 | 5,250 | 5,180 | 5,180 | 100,400 |
| 2023/06/21 | 5,190 | 5,240 | 5,190 | 5,210 | 75,000 |
| 2023/06/20 | 5,190 | 5,200 | 5,160 | 5,180 | 48,900 |
| 2023/06/19 | 5,200 | 5,220 | 5,180 | 5,200 | 69,800 |
| 2023/06/16 | 5,150 | 5,190 | 5,140 | 5,190 | 84,700 |
| 2023/06/15 | 5,150 | 5,170 | 5,140 | 5,150 | 37,300 |
| 2023/06/14 | 5,180 | 5,190 | 5,150 | 5,170 | 29,900 |
| 2023/06/13 | 5,150 | 5,180 | 5,140 | 5,170 | 31,900 |
| 2023/06/12 | 5,150 | 5,170 | 5,130 | 5,150 | 42,100 |
| 2023/06/09 | 5,080 | 5,120 | 5,080 | 5,100 | 56,500 |
| 2023/06/08 | 5,070 | 5,110 | 5,050 | 5,070 | 38,200 |
| 2023/06/07 | 5,140 | 5,150 | 5,100 | 5,100 | 51,200 |
| 2023/06/06 | 5,080 | 5,160 | 5,060 | 5,160 | 66,600 |
| 2023/06/05 | 5,200 | 5,210 | 5,080 | 5,090 | 143,300 |
| 2023/06/02 | 4,925 | 4,985 | 4,925 | 4,980 | 45,200 |
| 2023/06/01 | 4,940 | 4,960 | 4,900 | 4,920 | 37,900 |
| 2023/05/31 | 4,950 | 4,965 | 4,925 | 4,960 | 46,200 |
| 2023/05/30 | 4,995 | 5,010 | 4,960 | 4,985 | 33,200 |
| 2023/05/29 | 5,040 | 5,040 | 5,000 | 5,000 | 17,200 |
| 2023/05/26 | 5,030 | 5,040 | 4,990 | 5,000 | 23,900 |
| 2023/05/25 | 5,080 | 5,080 | 5,010 | 5,030 | 36,600 |
| 2023/05/24 | 5,150 | 5,150 | 5,060 | 5,070 | 22,400 |
| 2023/05/23 | 5,160 | 5,170 | 5,100 | 5,130 | 36,200 |
| 2023/05/22 | 5,130 | 5,180 | 5,120 | 5,170 | 28,500 |
| 2023/05/19 | 5,170 | 5,180 | 5,120 | 5,130 | 34,900 |
| 2023/05/18 | 5,170 | 5,170 | 5,130 | 5,160 | 35,000 |
| 2023/05/17 | 5,170 | 5,170 | 5,120 | 5,120 | 26,800 |
| 2023/05/16 | 5,160 | 5,170 | 5,120 | 5,170 | 35,400 |
| 2023/05/15 | 5,180 | 5,200 | 5,110 | 5,140 | 57,800 |
| 2023/05/12 | 5,070 | 5,180 | 5,040 | 5,180 | 87,300 |
| 2023/05/11 | 5,070 | 5,090 | 5,010 | 5,020 | 57,000 |
| 2023/05/10 | 5,080 | 5,100 | 5,050 | 5,080 | 27,000 |
| 2023/05/09 | 5,080 | 5,090 | 5,030 | 5,070 | 34,400 |
| 2023/05/08 | 5,070 | 5,120 | 5,040 | 5,060 | 64,500 |
| 2023/05/02 | 5,080 | 5,090 | 5,020 | 5,070 | 56,600 |
| 2023/05/01 | 5,020 | 5,080 | 5,000 | 5,080 | 89,300 |
| 2023/04/28 | 4,945 | 4,980 | 4,940 | 4,975 | 49,200 |
| 2023/04/27 | 4,905 | 4,920 | 4,870 | 4,900 | 36,500 |
| 2023/04/26 | 4,910 | 4,970 | 4,905 | 4,905 | 34,400 |
| 2023/04/25 | 4,955 | 4,970 | 4,915 | 4,920 | 82,700 |
| 2023/04/24 | 4,880 | 4,920 | 4,880 | 4,900 | 38,000 |
| 2023/04/21 | 4,885 | 4,885 | 4,850 | 4,870 | 31,200 |
| 2023/04/20 | 4,865 | 4,900 | 4,865 | 4,890 | 36,600 |
| 2023/04/19 | 4,855 | 4,880 | 4,850 | 4,875 | 27,900 |
| 2023/04/18 | 4,880 | 4,905 | 4,860 | 4,865 | 44,800 |
| 2023/04/17 | 4,855 | 4,875 | 4,840 | 4,850 | 38,600 |
| 2023/04/14 | 4,805 | 4,845 | 4,790 | 4,825 | 51,400 |
| 2023/04/13 | 4,760 | 4,770 | 4,750 | 4,765 | 29,400 |
| 2023/04/12 | 4,740 | 4,805 | 4,730 | 4,775 | 40,000 |
| 2023/04/11 | 4,720 | 4,760 | 4,700 | 4,715 | 30,100 |
| 2023/04/10 | 4,695 | 4,710 | 4,675 | 4,710 | 21,800 |
| 2023/04/07 | 4,715 | 4,720 | 4,660 | 4,675 | 31,100 |
| 2023/04/06 | 4,700 | 4,725 | 4,690 | 4,710 | 37,000 |
| 2023/04/05 | 4,775 | 4,790 | 4,715 | 4,720 | 38,200 |
| 2023/04/04 | 4,765 | 4,785 | 4,755 | 4,780 | 40,700 |
| 2023/04/03 | 4,755 | 4,795 | 4,750 | 4,765 | 38,200 |
| 2023/03/31 | 4,780 | 4,795 | 4,735 | 4,735 | 54,900 |
| 2023/03/30 | 4,800 | 4,800 | 4,755 | 4,775 | 40,500 |
| 2023/03/29 | 4,720 | 4,810 | 4,715 | 4,800 | 55,800 |
| 2023/03/28 | 4,700 | 4,715 | 4,680 | 4,715 | 29,300 |
| 2023/03/27 | 4,700 | 4,700 | 4,670 | 4,670 | 30,000 |
| 2023/03/24 | 4,665 | 4,695 | 4,655 | 4,675 | 48,700 |
| 2023/03/23 | 4,650 | 4,665 | 4,620 | 4,665 | 27,500 |
| 2023/03/22 | 4,640 | 4,675 | 4,635 | 4,665 | 40,100 |
| 2023/03/20 | 4,660 | 4,660 | 4,595 | 4,595 | 36,100 |
| 2023/03/17 | 4,655 | 4,670 | 4,650 | 4,670 | 37,600 |
| 2023/03/16 | 4,600 | 4,630 | 4,575 | 4,630 | 49,400 |
| 2023/03/15 | 4,660 | 4,680 | 4,630 | 4,635 | 58,400 |
| 2023/03/14 | 4,735 | 4,735 | 4,635 | 4,655 | 105,800 |
| 2023/03/13 | 4,780 | 4,805 | 4,760 | 4,795 | 47,000 |
| 2023/03/10 | 4,790 | 4,820 | 4,790 | 4,795 | 72,800 |
| 2023/03/09 | 4,815 | 4,870 | 4,815 | 4,855 | 55,000 |
| 2023/03/08 | 4,785 | 4,805 | 4,775 | 4,800 | 33,100 |
| 2023/03/07 | 4,780 | 4,800 | 4,765 | 4,785 | 41,700 |
| 2023/03/06 | 4,800 | 4,825 | 4,745 | 4,785 | 79,900 |
| 2023/03/03 | 4,785 | 4,830 | 4,770 | 4,810 | 67,000 |
| 2023/03/02 | 4,765 | 4,800 | 4,735 | 4,750 | 60,400 |
| 2023/03/01 | 4,775 | 4,775 | 4,720 | 4,725 | 85,600 |
| 2023/02/28 | 4,830 | 4,840 | 4,785 | 4,795 | 66,700 |
| 2023/02/27 | 4,825 | 4,845 | 4,810 | 4,830 | 35,100 |
| 2023/02/24 | 4,890 | 4,900 | 4,845 | 4,850 | 56,000 |
| 2023/02/22 | 4,855 | 4,880 | 4,830 | 4,855 | 41,800 |
| 2023/02/21 | 4,900 | 4,905 | 4,850 | 4,855 | 44,600 |
| 2023/02/20 | 4,810 | 4,875 | 4,805 | 4,860 | 56,700 |
| 2023/02/17 | 4,805 | 4,805 | 4,765 | 4,800 | 76,200 |
| 2023/02/16 | 4,870 | 4,875 | 4,825 | 4,825 | 44,300 |
| 2023/02/15 | 4,930 | 4,960 | 4,825 | 4,830 | 77,500 |
| 2023/02/14 | 4,910 | 4,915 | 4,830 | 4,880 | 115,500 |
| 2023/02/13 | 4,985 | 5,000 | 4,935 | 4,955 | 44,900 |
| 2023/02/10 | 4,965 | 4,965 | 4,935 | 4,950 | 30,200 |
| 2023/02/09 | 4,975 | 5,020 | 4,975 | 4,995 | 23,900 |
| 2023/02/08 | 5,030 | 5,030 | 4,965 | 4,975 | 18,800 |
| 2023/02/07 | 4,965 | 5,030 | 4,965 | 5,020 | 28,500 |
| 2023/02/06 | 4,975 | 5,010 | 4,940 | 4,965 | 40,300 |
| 2023/02/03 | 4,965 | 4,990 | 4,960 | 4,960 | 32,700 |
| 2023/02/02 | 5,080 | 5,080 | 4,965 | 4,980 | 41,800 |
| 2023/02/01 | 5,080 | 5,130 | 5,060 | 5,060 | 30,100 |
| 2023/01/31 | 5,060 | 5,090 | 5,040 | 5,060 | 44,300 |
| 2023/01/30 | 5,030 | 5,080 | 5,030 | 5,060 | 35,700 |
| 2023/01/27 | 5,020 | 5,050 | 5,000 | 5,050 | 31,600 |
| 2023/01/26 | 4,995 | 5,070 | 4,995 | 5,020 | 48,400 |
| 2023/01/25 | 5,040 | 5,040 | 4,985 | 5,000 | 40,700 |
| 2023/01/24 | 5,000 | 5,040 | 4,985 | 5,030 | 35,300 |
| 2023/01/23 | 4,960 | 5,050 | 4,955 | 4,970 | 57,300 |
| 2023/01/20 | 4,925 | 4,945 | 4,915 | 4,930 | 20,800 |
| 2023/01/19 | 4,940 | 4,980 | 4,930 | 4,930 | 36,300 |
| 2023/01/18 | 4,880 | 4,945 | 4,860 | 4,930 | 45,800 |
| 2023/01/17 | 4,860 | 4,900 | 4,855 | 4,885 | 28,200 |
| 2023/01/16 | 4,815 | 4,880 | 4,805 | 4,845 | 56,700 |
| 2023/01/13 | 4,850 | 4,890 | 4,815 | 4,825 | 69,000 |
| 2023/01/12 | 4,865 | 4,895 | 4,845 | 4,880 | 44,000 |
| 2023/01/11 | 4,880 | 4,910 | 4,855 | 4,855 | 51,000 |
| 2023/01/10 | 4,975 | 4,990 | 4,875 | 4,875 | 70,800 |
| 2023/01/06 | 5,020 | 5,030 | 4,965 | 4,965 | 51,700 |
| 2023/01/05 | 5,010 | 5,040 | 4,980 | 5,040 | 50,600 |
| 2023/01/04 | 5,020 | 5,030 | 4,985 | 4,990 | 46,600 |