久光製薬(4530)の株価時系列情報
久光製薬(4530)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,080 | 1,130 | 1,080 | 1,130 | 21,000 |
| 1999/12/29 | 1,131 | 1,131 | 1,100 | 1,110 | 45,000 |
| 1999/12/28 | 1,138 | 1,138 | 1,120 | 1,120 | 33,000 |
| 1999/12/27 | 1,130 | 1,136 | 1,121 | 1,136 | 58,000 |
| 1999/12/24 | 1,130 | 1,131 | 1,120 | 1,120 | 58,000 |
| 1999/12/22 | 1,145 | 1,150 | 1,080 | 1,120 | 103,000 |
| 1999/12/21 | 1,179 | 1,179 | 1,140 | 1,148 | 78,000 |
| 1999/12/20 | 1,220 | 1,220 | 1,180 | 1,180 | 67,000 |
| 1999/12/17 | 1,205 | 1,218 | 1,200 | 1,200 | 158,000 |
| 1999/12/16 | 1,250 | 1,250 | 1,200 | 1,200 | 138,000 |
| 1999/12/15 | 1,287 | 1,287 | 1,249 | 1,249 | 188,000 |
| 1999/12/14 | 1,391 | 1,391 | 1,270 | 1,290 | 337,000 |
| 1999/12/13 | 1,430 | 1,436 | 1,392 | 1,392 | 36,000 |
| 1999/12/10 | 1,390 | 1,434 | 1,390 | 1,434 | 58,000 |
| 1999/12/09 | 1,405 | 1,406 | 1,405 | 1,405 | 23,000 |
| 1999/12/08 | 1,423 | 1,440 | 1,423 | 1,425 | 8,000 |
| 1999/12/07 | 1,416 | 1,448 | 1,416 | 1,423 | 12,000 |
| 1999/12/06 | 1,420 | 1,450 | 1,410 | 1,415 | 32,000 |
| 1999/12/03 | 1,390 | 1,400 | 1,371 | 1,397 | 31,000 |
| 1999/12/02 | 1,429 | 1,429 | 1,365 | 1,371 | 44,000 |
| 1999/12/01 | 1,410 | 1,410 | 1,350 | 1,369 | 56,000 |
| 1999/11/30 | 1,438 | 1,443 | 1,430 | 1,430 | 21,000 |
| 1999/11/29 | 1,451 | 1,480 | 1,450 | 1,458 | 30,000 |
| 1999/11/26 | 1,417 | 1,450 | 1,417 | 1,450 | 53,000 |
| 1999/11/25 | 1,445 | 1,445 | 1,430 | 1,440 | 19,000 |
| 1999/11/24 | 1,440 | 1,459 | 1,439 | 1,450 | 27,000 |
| 1999/11/22 | 1,504 | 1,504 | 1,406 | 1,440 | 11,000 |
| 1999/11/19 | 1,430 | 1,444 | 1,426 | 1,444 | 25,000 |
| 1999/11/18 | 1,401 | 1,410 | 1,381 | 1,409 | 18,000 |
| 1999/11/17 | 1,403 | 1,403 | 1,380 | 1,380 | 23,000 |
| 1999/11/16 | 1,330 | 1,400 | 1,330 | 1,389 | 29,000 |
| 1999/11/15 | 1,420 | 1,431 | 1,337 | 1,337 | 84,000 |
| 1999/11/12 | 1,470 | 1,470 | 1,452 | 1,460 | 69,000 |
| 1999/11/11 | 1,466 | 1,466 | 1,455 | 1,458 | 69,000 |
| 1999/11/10 | 1,445 | 1,466 | 1,445 | 1,466 | 34,000 |
| 1999/11/09 | 1,460 | 1,460 | 1,444 | 1,445 | 20,000 |
| 1999/11/08 | 1,471 | 1,490 | 1,450 | 1,460 | 16,000 |
| 1999/11/05 | 1,452 | 1,471 | 1,430 | 1,471 | 22,000 |
| 1999/11/04 | 1,465 | 1,472 | 1,450 | 1,450 | 26,000 |
| 1999/11/02 | 1,484 | 1,484 | 1,465 | 1,465 | 44,000 |
| 1999/11/01 | 1,537 | 1,537 | 1,470 | 1,470 | 13,000 |
| 1999/10/29 | 1,500 | 1,540 | 1,495 | 1,497 | 28,000 |
| 1999/10/28 | 1,496 | 1,539 | 1,496 | 1,500 | 26,000 |
| 1999/10/27 | 1,513 | 1,513 | 1,492 | 1,492 | 45,000 |
| 1999/10/26 | 1,513 | 1,535 | 1,506 | 1,513 | 52,000 |
| 1999/10/25 | 1,520 | 1,535 | 1,503 | 1,503 | 29,000 |
| 1999/10/22 | 1,511 | 1,534 | 1,511 | 1,525 | 34,000 |
| 1999/10/21 | 1,527 | 1,535 | 1,521 | 1,535 | 40,000 |
| 1999/10/20 | 1,529 | 1,559 | 1,528 | 1,528 | 29,000 |
| 1999/10/19 | 1,510 | 1,526 | 1,510 | 1,511 | 39,000 |
| 1999/10/18 | 1,563 | 1,563 | 1,529 | 1,550 | 36,000 |
| 1999/10/15 | 1,641 | 1,642 | 1,490 | 1,506 | 112,000 |
| 1999/10/14 | 1,619 | 1,620 | 1,580 | 1,580 | 35,000 |
| 1999/10/13 | 1,637 | 1,639 | 1,615 | 1,620 | 38,000 |
| 1999/10/12 | 1,630 | 1,644 | 1,615 | 1,644 | 31,000 |
| 1999/10/08 | 1,650 | 1,670 | 1,630 | 1,630 | 172,000 |
| 1999/10/07 | 1,700 | 1,720 | 1,685 | 1,720 | 223,000 |
| 1999/10/06 | 1,645 | 1,650 | 1,635 | 1,647 | 70,000 |
| 1999/10/05 | 1,651 | 1,656 | 1,640 | 1,645 | 67,000 |
| 1999/10/04 | 1,648 | 1,650 | 1,639 | 1,649 | 63,000 |
| 1999/10/01 | 1,570 | 1,636 | 1,570 | 1,636 | 83,000 |
| 1999/09/30 | 1,530 | 1,600 | 1,529 | 1,580 | 45,000 |
| 1999/09/29 | 1,540 | 1,542 | 1,510 | 1,511 | 96,000 |
| 1999/09/28 | 1,511 | 1,540 | 1,511 | 1,530 | 137,000 |
| 1999/09/27 | 1,550 | 1,550 | 1,510 | 1,510 | 46,000 |
| 1999/09/24 | 1,508 | 1,513 | 1,505 | 1,511 | 19,000 |
| 1999/09/22 | 1,540 | 1,540 | 1,500 | 1,511 | 80,000 |
| 1999/09/21 | 1,560 | 1,561 | 1,550 | 1,550 | 31,000 |
| 1999/09/20 | 1,577 | 1,577 | 1,550 | 1,556 | 26,000 |
| 1999/09/17 | 1,527 | 1,547 | 1,521 | 1,547 | 37,000 |
| 1999/09/16 | 1,520 | 1,531 | 1,501 | 1,503 | 31,000 |
| 1999/09/14 | 1,519 | 1,525 | 1,511 | 1,524 | 25,000 |
| 1999/09/13 | 1,600 | 1,600 | 1,550 | 1,560 | 28,000 |
| 1999/09/10 | 1,565 | 1,566 | 1,560 | 1,560 | 72,000 |
| 1999/09/09 | 1,570 | 1,570 | 1,565 | 1,566 | 31,000 |
| 1999/09/08 | 1,616 | 1,616 | 1,585 | 1,600 | 30,000 |
| 1999/09/07 | 1,630 | 1,630 | 1,611 | 1,611 | 9,000 |
| 1999/09/06 | 1,629 | 1,630 | 1,610 | 1,630 | 18,000 |
| 1999/09/03 | 1,669 | 1,669 | 1,630 | 1,630 | 30,000 |
| 1999/09/02 | 1,680 | 1,680 | 1,625 | 1,625 | 22,000 |
| 1999/09/01 | 1,650 | 1,669 | 1,650 | 1,669 | 17,000 |
| 1999/08/31 | 1,650 | 1,650 | 1,631 | 1,636 | 13,000 |
| 1999/08/30 | 1,635 | 1,651 | 1,635 | 1,651 | 13,000 |
| 1999/08/27 | 1,655 | 1,670 | 1,651 | 1,655 | 44,000 |
| 1999/08/26 | 1,671 | 1,679 | 1,652 | 1,679 | 13,000 |
| 1999/08/25 | 1,650 | 1,670 | 1,640 | 1,670 | 42,000 |
| 1999/08/24 | 1,653 | 1,653 | 1,635 | 1,650 | 21,000 |
| 1999/08/23 | 1,651 | 1,651 | 1,635 | 1,635 | 28,000 |
| 1999/08/20 | 1,651 | 1,651 | 1,639 | 1,651 | 28,000 |
| 1999/08/19 | 1,640 | 1,642 | 1,634 | 1,641 | 54,000 |
| 1999/08/18 | 1,650 | 1,655 | 1,641 | 1,642 | 61,000 |
| 1999/08/17 | 1,571 | 1,627 | 1,571 | 1,600 | 48,000 |
| 1999/08/16 | 1,560 | 1,573 | 1,560 | 1,561 | 31,000 |
| 1999/08/13 | 1,556 | 1,570 | 1,554 | 1,570 | 84,000 |
| 1999/08/12 | 1,561 | 1,589 | 1,550 | 1,550 | 40,000 |
| 1999/08/11 | 1,580 | 1,581 | 1,561 | 1,570 | 22,000 |
| 1999/08/10 | 1,600 | 1,606 | 1,600 | 1,600 | 28,000 |
| 1999/08/09 | 1,600 | 1,600 | 1,581 | 1,600 | 10,000 |
| 1999/08/06 | 1,610 | 1,620 | 1,580 | 1,581 | 31,000 |
| 1999/08/05 | 1,600 | 1,600 | 1,550 | 1,550 | 95,000 |
| 1999/08/04 | 1,646 | 1,646 | 1,615 | 1,615 | 96,000 |
| 1999/08/03 | 1,672 | 1,672 | 1,645 | 1,645 | 52,000 |
| 1999/08/02 | 1,684 | 1,694 | 1,666 | 1,670 | 144,000 |
| 1999/07/30 | 1,698 | 1,698 | 1,679 | 1,684 | 41,000 |
| 1999/07/29 | 1,702 | 1,702 | 1,695 | 1,698 | 46,000 |
| 1999/07/28 | 1,700 | 1,700 | 1,685 | 1,698 | 11,000 |
| 1999/07/27 | 1,696 | 1,700 | 1,685 | 1,685 | 34,000 |
| 1999/07/26 | 1,710 | 1,729 | 1,700 | 1,710 | 18,000 |
| 1999/07/23 | 1,700 | 1,730 | 1,698 | 1,698 | 39,000 |
| 1999/07/22 | 1,770 | 1,770 | 1,730 | 1,730 | 29,000 |
| 1999/07/21 | 1,755 | 1,764 | 1,750 | 1,750 | 81,000 |
| 1999/07/19 | 1,744 | 1,762 | 1,744 | 1,754 | 172,000 |
| 1999/07/16 | 1,780 | 1,780 | 1,740 | 1,754 | 73,000 |
| 1999/07/15 | 1,801 | 1,810 | 1,755 | 1,775 | 188,000 |
| 1999/07/14 | 1,735 | 1,788 | 1,735 | 1,788 | 326,000 |
| 1999/07/13 | 1,722 | 1,735 | 1,722 | 1,725 | 38,000 |
| 1999/07/12 | 1,749 | 1,749 | 1,721 | 1,721 | 34,000 |
| 1999/07/09 | 1,724 | 1,729 | 1,690 | 1,721 | 38,000 |
| 1999/07/08 | 1,738 | 1,738 | 1,710 | 1,730 | 46,000 |
| 1999/07/07 | 1,740 | 1,760 | 1,730 | 1,738 | 113,000 |
| 1999/07/06 | 1,710 | 1,748 | 1,710 | 1,740 | 128,000 |
| 1999/07/05 | 1,700 | 1,710 | 1,681 | 1,710 | 50,000 |
| 1999/07/02 | 1,690 | 1,720 | 1,680 | 1,680 | 70,000 |
| 1999/07/01 | 1,682 | 1,700 | 1,682 | 1,685 | 47,000 |
| 1999/06/30 | 1,701 | 1,701 | 1,681 | 1,681 | 105,000 |
| 1999/06/29 | 1,700 | 1,730 | 1,681 | 1,682 | 26,000 |
| 1999/06/28 | 1,720 | 1,720 | 1,710 | 1,710 | 9,000 |
| 1999/06/25 | 1,672 | 1,690 | 1,672 | 1,690 | 25,000 |
| 1999/06/24 | 1,735 | 1,738 | 1,719 | 1,719 | 84,000 |
| 1999/06/23 | 1,661 | 1,740 | 1,661 | 1,720 | 108,000 |
| 1999/06/22 | 1,651 | 1,664 | 1,650 | 1,663 | 69,000 |
| 1999/06/21 | 1,668 | 1,670 | 1,640 | 1,650 | 49,000 |
| 1999/06/18 | 1,683 | 1,683 | 1,637 | 1,668 | 49,000 |
| 1999/06/17 | 1,661 | 1,671 | 1,635 | 1,653 | 83,000 |
| 1999/06/16 | 1,685 | 1,689 | 1,662 | 1,689 | 52,000 |
| 1999/06/15 | 1,728 | 1,728 | 1,702 | 1,702 | 32,000 |
| 1999/06/14 | 1,721 | 1,734 | 1,721 | 1,728 | 78,000 |
| 1999/06/11 | 1,760 | 1,761 | 1,705 | 1,730 | 131,000 |
| 1999/06/10 | 1,700 | 1,730 | 1,689 | 1,730 | 84,000 |
| 1999/06/09 | 1,659 | 1,695 | 1,659 | 1,695 | 33,000 |
| 1999/06/08 | 1,679 | 1,680 | 1,653 | 1,665 | 39,000 |
| 1999/06/07 | 1,666 | 1,690 | 1,666 | 1,680 | 41,000 |
| 1999/06/04 | 1,637 | 1,664 | 1,637 | 1,664 | 25,000 |
| 1999/06/03 | 1,659 | 1,660 | 1,633 | 1,637 | 28,000 |
| 1999/06/02 | 1,679 | 1,679 | 1,651 | 1,660 | 18,000 |
| 1999/06/01 | 1,650 | 1,650 | 1,623 | 1,649 | 35,000 |
| 1999/05/31 | 1,686 | 1,686 | 1,616 | 1,624 | 25,000 |
| 1999/05/28 | 1,645 | 1,645 | 1,600 | 1,626 | 29,000 |
| 1999/05/27 | 1,649 | 1,665 | 1,642 | 1,646 | 30,000 |
| 1999/05/26 | 1,651 | 1,670 | 1,650 | 1,650 | 78,000 |
| 1999/05/25 | 1,695 | 1,695 | 1,680 | 1,685 | 46,000 |
| 1999/05/24 | 1,703 | 1,703 | 1,680 | 1,695 | 103,000 |
| 1999/05/21 | 1,671 | 1,673 | 1,646 | 1,673 | 64,000 |
| 1999/05/20 | 1,702 | 1,720 | 1,675 | 1,676 | 73,000 |
| 1999/05/19 | 1,625 | 1,710 | 1,625 | 1,672 | 144,000 |
| 1999/05/18 | 1,630 | 1,630 | 1,602 | 1,606 | 74,000 |
| 1999/05/17 | 1,651 | 1,655 | 1,621 | 1,623 | 63,000 |
| 1999/05/14 | 1,680 | 1,705 | 1,660 | 1,660 | 105,000 |
| 1999/05/13 | 1,671 | 1,700 | 1,650 | 1,650 | 63,000 |
| 1999/05/12 | 1,682 | 1,687 | 1,670 | 1,670 | 162,000 |
| 1999/05/11 | 1,700 | 1,700 | 1,671 | 1,680 | 48,000 |
| 1999/05/10 | 1,745 | 1,745 | 1,720 | 1,729 | 38,000 |
| 1999/05/07 | 1,760 | 1,760 | 1,745 | 1,750 | 84,000 |
| 1999/05/06 | 1,760 | 1,785 | 1,740 | 1,767 | 18,000 |
| 1999/04/30 | 1,740 | 1,760 | 1,731 | 1,760 | 47,000 |
| 1999/04/28 | 1,760 | 1,760 | 1,730 | 1,732 | 59,000 |
| 1999/04/27 | 1,751 | 1,760 | 1,730 | 1,740 | 155,000 |
| 1999/04/26 | 1,749 | 1,800 | 1,747 | 1,750 | 64,000 |
| 1999/04/23 | 1,750 | 1,770 | 1,739 | 1,750 | 58,000 |
| 1999/04/22 | 1,750 | 1,780 | 1,740 | 1,740 | 40,000 |
| 1999/04/21 | 1,770 | 1,800 | 1,740 | 1,744 | 61,000 |
| 1999/04/20 | 1,800 | 1,800 | 1,770 | 1,770 | 47,000 |
| 1999/04/19 | 1,880 | 1,880 | 1,800 | 1,840 | 69,000 |
| 1999/04/16 | 1,900 | 1,920 | 1,870 | 1,880 | 143,000 |
| 1999/04/15 | 1,798 | 1,920 | 1,790 | 1,920 | 289,000 |
| 1999/04/14 | 1,712 | 1,798 | 1,712 | 1,798 | 116,000 |
| 1999/04/13 | 1,762 | 1,780 | 1,750 | 1,750 | 70,000 |
| 1999/04/12 | 1,755 | 1,792 | 1,750 | 1,792 | 97,000 |
| 1999/04/09 | 1,850 | 1,850 | 1,795 | 1,815 | 255,000 |
| 1999/04/08 | 1,750 | 1,800 | 1,730 | 1,790 | 344,000 |
| 1999/04/07 | 1,708 | 1,708 | 1,670 | 1,708 | 39,000 |
| 1999/04/06 | 1,720 | 1,730 | 1,650 | 1,710 | 63,000 |
| 1999/04/05 | 1,700 | 1,730 | 1,699 | 1,720 | 95,000 |
| 1999/04/02 | 1,697 | 1,720 | 1,691 | 1,715 | 183,000 |
| 1999/04/01 | 1,600 | 1,700 | 1,600 | 1,697 | 320,000 |
| 1999/03/31 | 1,551 | 1,570 | 1,536 | 1,570 | 90,000 |
| 1999/03/30 | 1,541 | 1,558 | 1,530 | 1,541 | 117,000 |
| 1999/03/29 | 1,520 | 1,560 | 1,520 | 1,539 | 92,000 |
| 1999/03/26 | 1,539 | 1,540 | 1,481 | 1,503 | 76,000 |
| 1999/03/25 | 1,529 | 1,541 | 1,520 | 1,541 | 75,000 |
| 1999/03/24 | 1,540 | 1,545 | 1,520 | 1,545 | 60,000 |
| 1999/03/23 | 1,560 | 1,579 | 1,530 | 1,545 | 65,000 |
| 1999/03/19 | 1,571 | 1,580 | 1,570 | 1,580 | 158,000 |
| 1999/03/18 | 1,616 | 1,616 | 1,560 | 1,560 | 237,000 |
| 1999/03/17 | 1,480 | 1,556 | 1,480 | 1,556 | 317,000 |
| 1999/03/16 | 1,470 | 1,480 | 1,461 | 1,480 | 76,000 |
| 1999/03/15 | 1,465 | 1,480 | 1,465 | 1,470 | 56,000 |
| 1999/03/12 | 1,489 | 1,489 | 1,460 | 1,470 | 55,000 |
| 1999/03/11 | 1,489 | 1,489 | 1,458 | 1,470 | 59,000 |
| 1999/03/10 | 1,479 | 1,500 | 1,479 | 1,489 | 81,000 |
| 1999/03/09 | 1,475 | 1,479 | 1,455 | 1,479 | 33,000 |
| 1999/03/08 | 1,470 | 1,490 | 1,445 | 1,457 | 51,000 |
| 1999/03/05 | 1,414 | 1,468 | 1,414 | 1,465 | 61,000 |
| 1999/03/04 | 1,425 | 1,425 | 1,401 | 1,414 | 61,000 |
| 1999/03/03 | 1,442 | 1,445 | 1,430 | 1,435 | 72,000 |
| 1999/03/02 | 1,480 | 1,480 | 1,442 | 1,449 | 51,000 |
| 1999/03/01 | 1,473 | 1,473 | 1,462 | 1,468 | 81,000 |
| 1999/02/26 | 1,490 | 1,500 | 1,470 | 1,473 | 101,000 |
| 1999/02/25 | 1,500 | 1,509 | 1,471 | 1,475 | 136,000 |
| 1999/02/24 | 1,438 | 1,511 | 1,438 | 1,497 | 236,000 |
| 1999/02/23 | 1,439 | 1,440 | 1,418 | 1,418 | 79,000 |
| 1999/02/22 | 1,395 | 1,439 | 1,395 | 1,439 | 64,000 |
| 1999/02/19 | 1,397 | 1,405 | 1,395 | 1,401 | 54,000 |
| 1999/02/18 | 1,400 | 1,400 | 1,390 | 1,397 | 50,000 |
| 1999/02/17 | 1,422 | 1,423 | 1,395 | 1,400 | 73,000 |
| 1999/02/16 | 1,400 | 1,423 | 1,400 | 1,423 | 36,000 |
| 1999/02/15 | 1,380 | 1,390 | 1,380 | 1,390 | 19,000 |
| 1999/02/12 | 1,400 | 1,400 | 1,390 | 1,390 | 29,000 |
| 1999/02/10 | 1,411 | 1,416 | 1,391 | 1,400 | 61,000 |
| 1999/02/09 | 1,415 | 1,416 | 1,410 | 1,416 | 45,000 |
| 1999/02/08 | 1,421 | 1,426 | 1,415 | 1,415 | 51,000 |
| 1999/02/05 | 1,420 | 1,421 | 1,410 | 1,420 | 74,000 |
| 1999/02/04 | 1,410 | 1,421 | 1,410 | 1,421 | 65,000 |
| 1999/02/03 | 1,403 | 1,415 | 1,403 | 1,415 | 54,000 |
| 1999/02/02 | 1,400 | 1,415 | 1,393 | 1,400 | 144,000 |
| 1999/02/01 | 1,400 | 1,400 | 1,390 | 1,390 | 53,000 |
| 1999/01/29 | 1,381 | 1,410 | 1,381 | 1,389 | 83,000 |
| 1999/01/28 | 1,359 | 1,380 | 1,359 | 1,380 | 30,000 |
| 1999/01/27 | 1,355 | 1,360 | 1,350 | 1,360 | 38,000 |
| 1999/01/26 | 1,351 | 1,353 | 1,350 | 1,352 | 53,000 |
| 1999/01/25 | 1,350 | 1,350 | 1,330 | 1,349 | 16,000 |
| 1999/01/22 | 1,369 | 1,369 | 1,349 | 1,349 | 21,000 |
| 1999/01/21 | 1,348 | 1,370 | 1,339 | 1,365 | 31,000 |
| 1999/01/20 | 1,327 | 1,349 | 1,326 | 1,348 | 48,000 |
| 1999/01/19 | 1,320 | 1,327 | 1,320 | 1,325 | 28,000 |
| 1999/01/18 | 1,329 | 1,329 | 1,320 | 1,320 | 20,000 |
| 1999/01/14 | 1,306 | 1,329 | 1,306 | 1,329 | 29,000 |
| 1999/01/13 | 1,309 | 1,315 | 1,300 | 1,315 | 43,000 |
| 1999/01/12 | 1,293 | 1,312 | 1,293 | 1,309 | 17,000 |
| 1999/01/11 | 1,303 | 1,310 | 1,302 | 1,310 | 25,000 |
| 1999/01/08 | 1,335 | 1,336 | 1,320 | 1,330 | 24,000 |
| 1999/01/07 | 1,341 | 1,354 | 1,335 | 1,341 | 24,000 |
| 1999/01/06 | 1,341 | 1,350 | 1,341 | 1,341 | 20,000 |
| 1999/01/05 | 1,365 | 1,365 | 1,332 | 1,333 | 19,000 |
| 1999/01/04 | 1,358 | 1,365 | 1,337 | 1,357 | 6,000 |