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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,660 | 5,730 | 5,650 | 5,680 | 100,800 |
| 2017/12/28 | 5,640 | 5,650 | 5,560 | 5,560 | 45,700 |
| 2017/12/27 | 5,610 | 5,660 | 5,530 | 5,640 | 108,000 |
| 2017/12/26 | 5,800 | 5,810 | 5,760 | 5,780 | 109,000 |
| 2017/12/25 | 5,760 | 5,810 | 5,760 | 5,800 | 77,100 |
| 2017/12/22 | 5,750 | 5,780 | 5,750 | 5,760 | 51,300 |
| 2017/12/21 | 5,710 | 5,760 | 5,690 | 5,760 | 68,000 |
| 2017/12/20 | 5,710 | 5,710 | 5,670 | 5,680 | 43,600 |
| 2017/12/19 | 5,670 | 5,720 | 5,640 | 5,710 | 48,100 |
| 2017/12/18 | 5,700 | 5,710 | 5,660 | 5,670 | 66,200 |
| 2017/12/15 | 5,710 | 5,720 | 5,660 | 5,700 | 69,400 |
| 2017/12/14 | 5,760 | 5,790 | 5,720 | 5,730 | 55,600 |
| 2017/12/13 | 5,790 | 5,800 | 5,760 | 5,790 | 54,600 |
| 2017/12/12 | 5,840 | 5,840 | 5,770 | 5,790 | 58,200 |
| 2017/12/11 | 5,850 | 5,850 | 5,770 | 5,800 | 51,600 |
| 2017/12/08 | 5,790 | 5,890 | 5,790 | 5,830 | 59,600 |
| 2017/12/07 | 5,760 | 5,890 | 5,760 | 5,880 | 81,600 |
| 2017/12/06 | 5,760 | 5,770 | 5,710 | 5,740 | 56,500 |
| 2017/12/05 | 5,750 | 5,780 | 5,730 | 5,760 | 41,800 |
| 2017/12/04 | 5,830 | 5,880 | 5,790 | 5,790 | 84,500 |
| 2017/12/01 | 5,790 | 5,810 | 5,710 | 5,770 | 51,300 |
| 2017/11/30 | 5,740 | 5,800 | 5,680 | 5,790 | 115,600 |
| 2017/11/29 | 5,690 | 5,700 | 5,630 | 5,670 | 52,600 |
| 2017/11/28 | 5,670 | 5,730 | 5,640 | 5,690 | 83,600 |
| 2017/11/27 | 5,680 | 5,680 | 5,590 | 5,600 | 63,100 |
| 2017/11/24 | 5,550 | 5,670 | 5,520 | 5,660 | 180,200 |
| 2017/11/22 | 5,430 | 5,540 | 5,410 | 5,470 | 145,400 |
| 2017/11/21 | 5,330 | 5,390 | 5,320 | 5,360 | 36,000 |
| 2017/11/20 | 5,320 | 5,350 | 5,270 | 5,330 | 47,600 |
| 2017/11/17 | 5,360 | 5,380 | 5,290 | 5,310 | 72,800 |
| 2017/11/16 | 5,250 | 5,380 | 5,250 | 5,360 | 50,900 |
| 2017/11/15 | 5,370 | 5,370 | 5,250 | 5,260 | 72,800 |
| 2017/11/14 | 5,420 | 5,420 | 5,360 | 5,370 | 42,300 |
| 2017/11/13 | 5,400 | 5,430 | 5,380 | 5,380 | 49,200 |
| 2017/11/10 | 5,350 | 5,430 | 5,350 | 5,410 | 77,600 |
| 2017/11/09 | 5,410 | 5,460 | 5,330 | 5,360 | 92,500 |
| 2017/11/08 | 5,240 | 5,450 | 5,240 | 5,420 | 176,300 |
| 2017/11/07 | 5,280 | 5,290 | 5,100 | 5,210 | 157,200 |
| 2017/11/06 | 5,340 | 5,360 | 5,310 | 5,330 | 48,700 |
| 2017/11/02 | 5,380 | 5,380 | 5,330 | 5,370 | 49,900 |
| 2017/11/01 | 5,340 | 5,400 | 5,330 | 5,390 | 95,900 |
| 2017/10/31 | 5,340 | 5,390 | 5,310 | 5,320 | 88,200 |
| 2017/10/30 | 5,380 | 5,390 | 5,320 | 5,350 | 82,200 |
| 2017/10/27 | 5,280 | 5,310 | 5,280 | 5,310 | 63,000 |
| 2017/10/26 | 5,200 | 5,270 | 5,200 | 5,270 | 72,600 |
| 2017/10/25 | 5,200 | 5,230 | 5,190 | 5,200 | 83,700 |
| 2017/10/24 | 5,160 | 5,200 | 5,150 | 5,190 | 63,300 |
| 2017/10/23 | 5,180 | 5,180 | 5,150 | 5,160 | 48,500 |
| 2017/10/20 | 5,180 | 5,180 | 5,130 | 5,140 | 48,400 |
| 2017/10/19 | 5,180 | 5,210 | 5,160 | 5,180 | 52,300 |
| 2017/10/18 | 5,140 | 5,180 | 5,140 | 5,160 | 67,800 |
| 2017/10/17 | 5,190 | 5,190 | 5,130 | 5,150 | 43,800 |
| 2017/10/16 | 5,120 | 5,180 | 5,100 | 5,150 | 68,800 |
| 2017/10/13 | 5,140 | 5,150 | 5,050 | 5,090 | 91,100 |
| 2017/10/12 | 5,100 | 5,140 | 5,100 | 5,140 | 59,600 |
| 2017/10/11 | 5,090 | 5,120 | 5,080 | 5,100 | 40,600 |
| 2017/10/10 | 5,090 | 5,110 | 5,060 | 5,070 | 71,200 |
| 2017/10/06 | 5,150 | 5,170 | 5,080 | 5,090 | 56,300 |
| 2017/10/05 | 5,160 | 5,230 | 5,130 | 5,150 | 78,100 |
| 2017/10/04 | 5,100 | 5,170 | 5,090 | 5,160 | 65,800 |
| 2017/10/03 | 5,140 | 5,140 | 5,050 | 5,070 | 93,900 |
| 2017/10/02 | 5,110 | 5,190 | 5,090 | 5,130 | 86,700 |
| 2017/09/29 | 5,090 | 5,100 | 5,050 | 5,080 | 62,100 |
| 2017/09/28 | 5,040 | 5,080 | 5,010 | 5,060 | 67,200 |
| 2017/09/27 | 5,020 | 5,060 | 5,000 | 5,040 | 57,400 |
| 2017/09/26 | 5,030 | 5,070 | 5,020 | 5,040 | 64,600 |
| 2017/09/25 | 5,030 | 5,050 | 5,010 | 5,040 | 72,000 |
| 2017/09/22 | 5,100 | 5,100 | 5,000 | 5,010 | 90,000 |
| 2017/09/21 | 5,100 | 5,150 | 5,070 | 5,100 | 69,800 |
| 2017/09/20 | 5,110 | 5,150 | 5,080 | 5,090 | 64,200 |
| 2017/09/19 | 5,060 | 5,140 | 5,060 | 5,130 | 72,600 |
| 2017/09/15 | 5,050 | 5,070 | 5,000 | 5,030 | 109,900 |
| 2017/09/14 | 5,150 | 5,150 | 5,090 | 5,100 | 52,300 |
| 2017/09/13 | 5,080 | 5,150 | 5,060 | 5,120 | 67,100 |
| 2017/09/12 | 5,130 | 5,130 | 5,030 | 5,040 | 105,600 |
| 2017/09/11 | 5,170 | 5,190 | 5,090 | 5,100 | 44,200 |
| 2017/09/08 | 5,080 | 5,150 | 5,080 | 5,100 | 60,400 |
| 2017/09/07 | 5,130 | 5,190 | 5,090 | 5,110 | 77,400 |
| 2017/09/06 | 5,050 | 5,160 | 5,050 | 5,120 | 75,600 |
| 2017/09/05 | 5,210 | 5,230 | 5,100 | 5,110 | 79,300 |
| 2017/09/04 | 5,210 | 5,240 | 5,170 | 5,220 | 50,400 |
| 2017/09/01 | 5,340 | 5,340 | 5,230 | 5,230 | 44,000 |
| 2017/08/31 | 5,210 | 5,370 | 5,210 | 5,270 | 102,900 |
| 2017/08/30 | 5,330 | 5,330 | 5,150 | 5,200 | 182,700 |
| 2017/08/29 | 5,330 | 5,400 | 5,310 | 5,330 | 58,700 |
| 2017/08/28 | 5,280 | 5,410 | 5,280 | 5,400 | 105,300 |
| 2017/08/25 | 5,360 | 5,360 | 5,250 | 5,270 | 90,200 |
| 2017/08/24 | 5,370 | 5,380 | 5,290 | 5,310 | 79,100 |
| 2017/08/23 | 5,400 | 5,410 | 5,350 | 5,360 | 56,100 |
| 2017/08/22 | 5,380 | 5,410 | 5,360 | 5,390 | 60,900 |
| 2017/08/21 | 5,430 | 5,430 | 5,390 | 5,400 | 77,600 |
| 2017/08/18 | 5,460 | 5,470 | 5,430 | 5,440 | 54,100 |
| 2017/08/17 | 5,500 | 5,510 | 5,480 | 5,510 | 63,100 |
| 2017/08/16 | 5,500 | 5,500 | 5,440 | 5,470 | 57,000 |
| 2017/08/15 | 5,470 | 5,520 | 5,450 | 5,500 | 82,100 |
| 2017/08/14 | 5,490 | 5,530 | 5,410 | 5,470 | 120,300 |
| 2017/08/10 | 5,610 | 5,630 | 5,540 | 5,540 | 122,700 |
| 2017/08/09 | 5,690 | 5,700 | 5,580 | 5,610 | 145,400 |
| 2017/08/08 | 5,710 | 5,770 | 5,690 | 5,700 | 111,800 |
| 2017/08/07 | 5,730 | 5,820 | 5,660 | 5,690 | 442,700 |
| 2017/08/04 | 6,190 | 6,190 | 6,090 | 6,130 | 54,100 |
| 2017/08/03 | 6,110 | 6,200 | 6,100 | 6,200 | 81,800 |
| 2017/08/02 | 6,140 | 6,140 | 6,060 | 6,080 | 58,100 |
| 2017/08/01 | 6,080 | 6,160 | 6,080 | 6,130 | 60,500 |
| 2017/07/31 | 6,110 | 6,130 | 6,070 | 6,130 | 102,100 |
| 2017/07/28 | 6,150 | 6,150 | 6,070 | 6,110 | 53,300 |
| 2017/07/27 | 6,140 | 6,170 | 6,100 | 6,110 | 52,300 |
| 2017/07/26 | 6,150 | 6,150 | 6,090 | 6,120 | 53,800 |
| 2017/07/25 | 6,170 | 6,170 | 6,070 | 6,100 | 64,100 |
| 2017/07/24 | 6,200 | 6,200 | 6,090 | 6,180 | 111,000 |
| 2017/07/21 | 6,100 | 6,140 | 6,080 | 6,110 | 60,800 |
| 2017/07/20 | 6,100 | 6,180 | 6,080 | 6,090 | 100,100 |
| 2017/07/19 | 6,140 | 6,160 | 6,010 | 6,060 | 135,100 |
| 2017/07/18 | 6,270 | 6,290 | 6,200 | 6,210 | 89,800 |
| 2017/07/14 | 6,150 | 6,190 | 6,090 | 6,170 | 94,900 |
| 2017/07/13 | 6,270 | 6,290 | 6,120 | 6,160 | 99,300 |
| 2017/07/12 | 6,280 | 6,340 | 6,250 | 6,270 | 87,800 |
| 2017/07/11 | 6,450 | 6,520 | 6,200 | 6,270 | 283,800 |
| 2017/07/10 | 6,140 | 6,400 | 6,120 | 6,370 | 261,500 |
| 2017/07/07 | 6,100 | 6,220 | 6,060 | 6,070 | 268,400 |
| 2017/07/06 | 5,970 | 6,150 | 5,950 | 6,080 | 230,200 |
| 2017/07/05 | 5,840 | 5,970 | 5,790 | 5,970 | 223,400 |
| 2017/07/04 | 5,790 | 5,790 | 5,670 | 5,730 | 137,900 |
| 2017/07/03 | 5,780 | 5,820 | 5,760 | 5,790 | 65,500 |
| 2017/06/30 | 5,840 | 5,840 | 5,750 | 5,780 | 123,900 |
| 2017/06/29 | 5,890 | 5,890 | 5,820 | 5,860 | 50,200 |
| 2017/06/28 | 5,960 | 5,960 | 5,850 | 5,850 | 77,300 |
| 2017/06/27 | 5,910 | 6,000 | 5,910 | 5,990 | 162,900 |
| 2017/06/26 | 5,850 | 5,890 | 5,850 | 5,880 | 53,500 |
| 2017/06/23 | 5,880 | 5,880 | 5,820 | 5,830 | 48,300 |
| 2017/06/22 | 5,860 | 5,890 | 5,850 | 5,880 | 75,000 |
| 2017/06/21 | 5,870 | 5,890 | 5,840 | 5,860 | 46,100 |
| 2017/06/20 | 5,900 | 5,900 | 5,830 | 5,860 | 75,300 |
| 2017/06/19 | 5,840 | 5,860 | 5,810 | 5,850 | 62,800 |
| 2017/06/16 | 5,750 | 5,770 | 5,720 | 5,770 | 78,600 |
| 2017/06/15 | 5,720 | 5,760 | 5,680 | 5,750 | 60,300 |
| 2017/06/14 | 5,770 | 5,780 | 5,680 | 5,700 | 77,600 |
| 2017/06/13 | 5,780 | 5,810 | 5,710 | 5,720 | 87,100 |
| 2017/06/12 | 5,930 | 5,930 | 5,800 | 5,800 | 104,300 |
| 2017/06/09 | 5,980 | 6,030 | 5,960 | 5,960 | 59,100 |
| 2017/06/08 | 6,100 | 6,140 | 6,030 | 6,050 | 101,300 |
| 2017/06/07 | 6,170 | 6,180 | 6,130 | 6,150 | 31,700 |
| 2017/06/06 | 6,120 | 6,160 | 6,100 | 6,120 | 37,200 |
| 2017/06/05 | 6,030 | 6,150 | 6,000 | 6,120 | 55,700 |
| 2017/06/02 | 6,010 | 6,040 | 5,950 | 6,020 | 67,200 |
| 2017/06/01 | 5,940 | 6,010 | 5,930 | 6,000 | 67,000 |
| 2017/05/31 | 5,900 | 5,930 | 5,870 | 5,880 | 44,500 |
| 2017/05/30 | 5,900 | 5,940 | 5,870 | 5,940 | 59,300 |
| 2017/05/29 | 5,810 | 5,880 | 5,780 | 5,870 | 50,900 |
| 2017/05/26 | 5,850 | 5,850 | 5,770 | 5,790 | 56,600 |
| 2017/05/25 | 5,850 | 5,850 | 5,800 | 5,840 | 50,300 |
| 2017/05/24 | 5,880 | 5,880 | 5,810 | 5,840 | 53,800 |
| 2017/05/23 | 5,840 | 5,850 | 5,810 | 5,840 | 48,600 |
| 2017/05/22 | 5,800 | 5,810 | 5,780 | 5,810 | 31,000 |
| 2017/05/19 | 5,790 | 5,800 | 5,770 | 5,780 | 32,800 |
| 2017/05/18 | 5,730 | 5,790 | 5,730 | 5,770 | 43,400 |
| 2017/05/17 | 5,760 | 5,800 | 5,730 | 5,800 | 61,300 |
| 2017/05/16 | 5,760 | 5,780 | 5,710 | 5,730 | 50,900 |
| 2017/05/15 | 5,730 | 5,780 | 5,730 | 5,760 | 42,100 |
| 2017/05/12 | 5,690 | 5,750 | 5,670 | 5,730 | 71,600 |
| 2017/05/11 | 5,780 | 5,780 | 5,690 | 5,710 | 132,200 |
| 2017/05/10 | 5,820 | 5,820 | 5,750 | 5,790 | 144,600 |
| 2017/05/09 | 5,940 | 5,950 | 5,740 | 5,820 | 306,900 |
| 2017/05/08 | 6,170 | 6,230 | 6,130 | 6,230 | 94,600 |
| 2017/05/02 | 6,070 | 6,140 | 6,040 | 6,040 | 69,800 |
| 2017/05/01 | 6,020 | 6,080 | 6,020 | 6,080 | 27,400 |
| 2017/04/28 | 6,090 | 6,090 | 6,010 | 6,040 | 34,400 |
| 2017/04/27 | 6,050 | 6,070 | 6,020 | 6,060 | 52,700 |
| 2017/04/26 | 6,040 | 6,040 | 5,980 | 6,000 | 46,600 |
| 2017/04/25 | 6,000 | 6,010 | 5,930 | 5,980 | 48,900 |
| 2017/04/24 | 6,010 | 6,010 | 5,960 | 6,000 | 34,100 |
| 2017/04/21 | 5,940 | 5,980 | 5,910 | 5,950 | 52,000 |
| 2017/04/20 | 6,000 | 6,040 | 5,850 | 5,900 | 96,000 |
| 2017/04/19 | 5,870 | 6,000 | 5,860 | 6,000 | 63,500 |
| 2017/04/18 | 5,970 | 5,990 | 5,880 | 5,940 | 38,700 |
| 2017/04/17 | 5,800 | 5,970 | 5,800 | 5,960 | 42,600 |
| 2017/04/14 | 5,960 | 5,980 | 5,830 | 5,850 | 45,500 |
| 2017/04/13 | 5,950 | 6,040 | 5,930 | 6,000 | 53,400 |
| 2017/04/12 | 6,000 | 6,030 | 5,950 | 6,000 | 56,900 |
| 2017/04/11 | 6,130 | 6,170 | 6,090 | 6,100 | 39,700 |
| 2017/04/10 | 6,150 | 6,170 | 6,070 | 6,140 | 37,100 |
| 2017/04/07 | 6,060 | 6,190 | 6,040 | 6,180 | 96,700 |
| 2017/04/06 | 6,120 | 6,130 | 5,960 | 5,970 | 52,500 |
| 2017/04/05 | 6,080 | 6,130 | 6,050 | 6,070 | 43,100 |
| 2017/04/04 | 5,960 | 6,130 | 5,960 | 6,050 | 79,300 |
| 2017/04/03 | 5,910 | 6,030 | 5,850 | 6,020 | 94,900 |
| 2017/03/31 | 6,040 | 6,080 | 5,970 | 5,970 | 55,400 |
| 2017/03/30 | 6,020 | 6,060 | 5,970 | 5,990 | 32,400 |
| 2017/03/29 | 6,040 | 6,040 | 5,970 | 6,040 | 50,500 |
| 2017/03/28 | 5,980 | 6,080 | 5,970 | 6,040 | 87,300 |
| 2017/03/27 | 5,940 | 5,990 | 5,880 | 5,890 | 60,600 |
| 2017/03/24 | 5,950 | 5,980 | 5,920 | 5,950 | 43,800 |
| 2017/03/23 | 5,910 | 5,950 | 5,890 | 5,920 | 65,900 |
| 2017/03/22 | 5,910 | 5,970 | 5,890 | 5,900 | 94,600 |
| 2017/03/21 | 6,020 | 6,060 | 5,910 | 6,010 | 88,200 |
| 2017/03/17 | 6,100 | 6,130 | 6,020 | 6,060 | 119,000 |
| 2017/03/16 | 5,930 | 6,090 | 5,900 | 6,070 | 110,100 |
| 2017/03/15 | 5,920 | 5,950 | 5,870 | 5,940 | 59,400 |
| 2017/03/14 | 5,950 | 5,970 | 5,880 | 5,950 | 69,600 |
| 2017/03/13 | 5,890 | 5,960 | 5,860 | 5,940 | 66,600 |
| 2017/03/10 | 5,850 | 5,920 | 5,830 | 5,860 | 78,500 |
| 2017/03/09 | 5,780 | 5,810 | 5,730 | 5,780 | 98,800 |
| 2017/03/08 | 5,680 | 5,780 | 5,660 | 5,780 | 115,600 |
| 2017/03/07 | 5,600 | 5,680 | 5,580 | 5,640 | 81,500 |
| 2017/03/06 | 5,500 | 5,700 | 5,490 | 5,540 | 166,200 |
| 2017/03/03 | 5,380 | 5,430 | 5,380 | 5,430 | 46,900 |
| 2017/03/02 | 5,400 | 5,420 | 5,360 | 5,420 | 69,500 |
| 2017/03/01 | 5,340 | 5,400 | 5,310 | 5,390 | 66,700 |
| 2017/02/28 | 5,330 | 5,380 | 5,320 | 5,340 | 47,500 |
| 2017/02/27 | 5,300 | 5,360 | 5,290 | 5,340 | 38,000 |
| 2017/02/24 | 5,320 | 5,380 | 5,300 | 5,340 | 55,000 |
| 2017/02/23 | 5,290 | 5,320 | 5,270 | 5,310 | 63,000 |
| 2017/02/22 | 5,200 | 5,300 | 5,200 | 5,280 | 87,700 |
| 2017/02/21 | 5,130 | 5,190 | 5,110 | 5,180 | 42,500 |
| 2017/02/20 | 5,110 | 5,130 | 5,090 | 5,110 | 39,400 |
| 2017/02/17 | 5,080 | 5,140 | 5,070 | 5,130 | 41,000 |
| 2017/02/16 | 5,050 | 5,190 | 5,050 | 5,110 | 115,000 |
| 2017/02/15 | 4,975 | 5,030 | 4,975 | 5,020 | 92,900 |
| 2017/02/14 | 4,960 | 5,000 | 4,885 | 4,965 | 141,200 |
| 2017/02/13 | 4,880 | 4,935 | 4,875 | 4,930 | 63,200 |
| 2017/02/10 | 4,845 | 4,865 | 4,810 | 4,865 | 40,100 |
| 2017/02/09 | 4,850 | 4,850 | 4,795 | 4,815 | 38,100 |
| 2017/02/08 | 4,850 | 4,850 | 4,800 | 4,835 | 30,800 |
| 2017/02/07 | 4,850 | 4,855 | 4,805 | 4,830 | 30,500 |
| 2017/02/06 | 4,850 | 4,860 | 4,810 | 4,850 | 35,400 |
| 2017/02/03 | 4,825 | 4,850 | 4,815 | 4,830 | 37,300 |
| 2017/02/02 | 4,870 | 4,870 | 4,830 | 4,845 | 28,900 |
| 2017/02/01 | 4,795 | 4,875 | 4,775 | 4,870 | 40,700 |
| 2017/01/31 | 4,820 | 4,870 | 4,805 | 4,830 | 41,900 |
| 2017/01/30 | 4,825 | 4,875 | 4,810 | 4,875 | 32,600 |
| 2017/01/27 | 4,840 | 4,880 | 4,815 | 4,865 | 56,400 |
| 2017/01/26 | 4,850 | 4,850 | 4,795 | 4,815 | 25,800 |
| 2017/01/25 | 4,770 | 4,820 | 4,765 | 4,815 | 40,000 |
| 2017/01/24 | 4,770 | 4,770 | 4,725 | 4,755 | 37,300 |
| 2017/01/23 | 4,820 | 4,820 | 4,760 | 4,770 | 28,500 |
| 2017/01/20 | 4,790 | 4,835 | 4,775 | 4,825 | 32,500 |
| 2017/01/19 | 4,840 | 4,840 | 4,780 | 4,810 | 39,500 |
| 2017/01/18 | 4,800 | 4,810 | 4,760 | 4,790 | 38,200 |
| 2017/01/17 | 4,800 | 4,840 | 4,800 | 4,800 | 60,800 |
| 2017/01/16 | 4,795 | 4,810 | 4,760 | 4,765 | 17,300 |
| 2017/01/13 | 4,735 | 4,800 | 4,735 | 4,795 | 25,500 |
| 2017/01/12 | 4,800 | 4,800 | 4,735 | 4,755 | 44,400 |
| 2017/01/11 | 4,800 | 4,825 | 4,785 | 4,795 | 33,200 |
| 2017/01/10 | 4,885 | 4,885 | 4,805 | 4,830 | 43,600 |
| 2017/01/06 | 4,800 | 4,895 | 4,775 | 4,885 | 126,600 |
| 2017/01/05 | 4,775 | 4,795 | 4,765 | 4,795 | 41,400 |
| 2017/01/04 | 4,735 | 4,790 | 4,725 | 4,790 | 96,200 |