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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,720 | 3,720 | 3,660 | 3,660 | 73,800 |
| 2008/12/29 | 3,620 | 3,720 | 3,610 | 3,720 | 135,400 |
| 2008/12/26 | 3,790 | 3,790 | 3,530 | 3,610 | 382,000 |
| 2008/12/25 | 3,730 | 3,800 | 3,630 | 3,700 | 170,400 |
| 2008/12/24 | 3,690 | 3,760 | 3,690 | 3,760 | 158,300 |
| 2008/12/22 | 3,630 | 3,800 | 3,620 | 3,750 | 227,100 |
| 2008/12/19 | 3,510 | 3,730 | 3,500 | 3,680 | 430,600 |
| 2008/12/18 | 3,470 | 3,490 | 3,420 | 3,460 | 430,200 |
| 2008/12/17 | 3,570 | 3,590 | 3,490 | 3,560 | 267,900 |
| 2008/12/16 | 3,560 | 3,640 | 3,520 | 3,530 | 259,500 |
| 2008/12/15 | 3,490 | 3,620 | 3,490 | 3,600 | 239,900 |
| 2008/12/12 | 3,510 | 3,580 | 3,410 | 3,530 | 422,000 |
| 2008/12/11 | 3,610 | 3,640 | 3,570 | 3,600 | 346,400 |
| 2008/12/10 | 3,780 | 3,790 | 3,600 | 3,640 | 405,400 |
| 2008/12/09 | 3,850 | 3,860 | 3,770 | 3,780 | 227,100 |
| 2008/12/08 | 3,800 | 3,880 | 3,790 | 3,840 | 160,200 |
| 2008/12/05 | 3,800 | 3,830 | 3,780 | 3,800 | 244,100 |
| 2008/12/04 | 3,640 | 3,750 | 3,630 | 3,720 | 285,800 |
| 2008/12/03 | 3,700 | 3,700 | 3,610 | 3,650 | 294,800 |
| 2008/12/02 | 3,770 | 3,770 | 3,660 | 3,660 | 286,000 |
| 2008/12/01 | 3,870 | 3,880 | 3,800 | 3,820 | 93,600 |
| 2008/11/28 | 3,930 | 3,930 | 3,820 | 3,820 | 165,400 |
| 2008/11/27 | 3,880 | 3,920 | 3,820 | 3,880 | 227,200 |
| 2008/11/26 | 3,980 | 4,000 | 3,880 | 3,880 | 274,700 |
| 2008/11/25 | 3,970 | 4,030 | 3,960 | 4,020 | 375,400 |
| 2008/11/21 | 3,920 | 4,040 | 3,890 | 4,040 | 243,400 |
| 2008/11/20 | 4,090 | 4,100 | 3,990 | 4,010 | 251,400 |
| 2008/11/19 | 3,990 | 4,070 | 3,950 | 4,040 | 258,400 |
| 2008/11/18 | 4,040 | 4,060 | 3,960 | 3,970 | 151,300 |
| 2008/11/17 | 3,960 | 4,110 | 3,950 | 4,010 | 146,400 |
| 2008/11/14 | 4,050 | 4,070 | 3,950 | 4,010 | 212,400 |
| 2008/11/13 | 3,900 | 4,030 | 3,820 | 3,970 | 416,400 |
| 2008/11/12 | 4,010 | 4,070 | 3,950 | 4,010 | 426,200 |
| 2008/11/11 | 4,130 | 4,170 | 4,050 | 4,050 | 136,800 |
| 2008/11/10 | 4,270 | 4,300 | 4,100 | 4,110 | 266,100 |
| 2008/11/07 | 3,980 | 4,160 | 3,910 | 4,020 | 246,200 |
| 2008/11/06 | 4,060 | 4,170 | 3,990 | 4,030 | 318,900 |
| 2008/11/05 | 4,330 | 4,340 | 4,180 | 4,260 | 256,500 |
| 2008/11/04 | 4,030 | 4,200 | 4,030 | 4,180 | 278,900 |
| 2008/10/31 | 4,210 | 4,220 | 4,050 | 4,080 | 530,600 |
| 2008/10/30 | 4,180 | 4,340 | 4,120 | 4,310 | 418,200 |
| 2008/10/29 | 4,240 | 4,240 | 3,990 | 4,150 | 481,000 |
| 2008/10/28 | 3,820 | 4,160 | 3,750 | 4,160 | 670,600 |
| 2008/10/27 | 3,990 | 4,070 | 3,820 | 3,870 | 528,400 |
| 2008/10/24 | 4,230 | 4,280 | 3,940 | 3,970 | 479,500 |
| 2008/10/23 | 4,130 | 4,150 | 3,860 | 4,150 | 621,800 |
| 2008/10/22 | 4,430 | 4,520 | 4,270 | 4,280 | 507,200 |
| 2008/10/21 | 4,500 | 4,510 | 4,270 | 4,380 | 443,200 |
| 2008/10/20 | 4,290 | 4,530 | 4,290 | 4,510 | 288,900 |
| 2008/10/17 | 4,350 | 4,360 | 4,180 | 4,330 | 472,300 |
| 2008/10/16 | 4,000 | 4,190 | 3,970 | 4,030 | 489,200 |
| 2008/10/15 | 4,000 | 4,210 | 4,000 | 4,150 | 471,200 |
| 2008/10/14 | 3,950 | 3,950 | 3,940 | 3,950 | 208,300 |
| 2008/10/10 | 3,410 | 3,600 | 3,310 | 3,450 | 623,900 |
| 2008/10/09 | 3,800 | 3,880 | 3,620 | 3,760 | 386,900 |
| 2008/10/08 | 4,040 | 4,120 | 3,810 | 3,850 | 422,000 |
| 2008/10/07 | 4,290 | 4,320 | 4,120 | 4,190 | 420,300 |
| 2008/10/06 | 4,550 | 4,630 | 4,430 | 4,430 | 383,100 |
| 2008/10/03 | 4,440 | 4,600 | 4,430 | 4,600 | 500,400 |
| 2008/10/02 | 4,530 | 4,550 | 4,480 | 4,490 | 211,300 |
| 2008/10/01 | 4,620 | 4,660 | 4,480 | 4,530 | 319,700 |
| 2008/09/30 | 4,430 | 4,680 | 4,390 | 4,610 | 473,300 |
| 2008/09/29 | 4,510 | 4,560 | 4,480 | 4,530 | 195,500 |
| 2008/09/26 | 4,620 | 4,620 | 4,420 | 4,470 | 556,100 |
| 2008/09/25 | 4,670 | 4,670 | 4,580 | 4,630 | 201,200 |
| 2008/09/24 | 4,600 | 4,690 | 4,590 | 4,660 | 243,300 |
| 2008/09/22 | 4,790 | 4,800 | 4,640 | 4,650 | 306,500 |
| 2008/09/19 | 4,650 | 4,790 | 4,580 | 4,780 | 537,400 |
| 2008/09/18 | 4,550 | 4,780 | 4,540 | 4,750 | 372,300 |
| 2008/09/17 | 4,770 | 4,780 | 4,640 | 4,650 | 237,700 |
| 2008/09/16 | 4,590 | 4,800 | 4,570 | 4,700 | 291,400 |
| 2008/09/12 | 4,670 | 4,730 | 4,670 | 4,710 | 242,000 |
| 2008/09/11 | 4,690 | 4,740 | 4,670 | 4,670 | 221,200 |
| 2008/09/10 | 4,770 | 4,860 | 4,750 | 4,770 | 229,600 |
| 2008/09/09 | 4,790 | 4,820 | 4,750 | 4,790 | 246,400 |
| 2008/09/08 | 4,780 | 4,870 | 4,770 | 4,790 | 266,000 |
| 2008/09/05 | 4,910 | 4,910 | 4,820 | 4,860 | 443,200 |
| 2008/09/04 | 4,900 | 4,980 | 4,880 | 4,940 | 299,600 |
| 2008/09/03 | 4,790 | 4,950 | 4,780 | 4,940 | 347,100 |
| 2008/09/02 | 4,810 | 4,850 | 4,740 | 4,780 | 376,000 |
| 2008/09/01 | 4,840 | 4,850 | 4,790 | 4,820 | 181,200 |
| 2008/08/29 | 4,790 | 4,870 | 4,760 | 4,860 | 388,400 |
| 2008/08/28 | 4,690 | 4,760 | 4,680 | 4,760 | 398,700 |
| 2008/08/27 | 4,650 | 4,700 | 4,640 | 4,680 | 341,900 |
| 2008/08/26 | 4,660 | 4,770 | 4,650 | 4,700 | 518,200 |
| 2008/08/25 | 4,650 | 4,690 | 4,620 | 4,620 | 206,500 |
| 2008/08/22 | 4,570 | 4,630 | 4,560 | 4,630 | 196,200 |
| 2008/08/21 | 4,700 | 4,700 | 4,590 | 4,620 | 168,500 |
| 2008/08/20 | 4,540 | 4,690 | 4,520 | 4,650 | 163,900 |
| 2008/08/19 | 4,650 | 4,670 | 4,590 | 4,590 | 181,000 |
| 2008/08/18 | 4,600 | 4,730 | 4,590 | 4,700 | 140,700 |
| 2008/08/15 | 4,640 | 4,690 | 4,620 | 4,630 | 125,800 |
| 2008/08/14 | 4,600 | 4,690 | 4,600 | 4,690 | 190,600 |
| 2008/08/13 | 4,550 | 4,640 | 4,540 | 4,630 | 175,200 |
| 2008/08/12 | 4,570 | 4,610 | 4,530 | 4,570 | 171,900 |
| 2008/08/11 | 4,600 | 4,630 | 4,560 | 4,620 | 136,700 |
| 2008/08/08 | 4,630 | 4,670 | 4,600 | 4,640 | 210,200 |
| 2008/08/07 | 4,700 | 4,700 | 4,630 | 4,680 | 152,400 |
| 2008/08/06 | 4,630 | 4,730 | 4,600 | 4,700 | 322,000 |
| 2008/08/05 | 4,530 | 4,630 | 4,510 | 4,580 | 258,400 |
| 2008/08/04 | 4,460 | 4,540 | 4,430 | 4,490 | 144,300 |
| 2008/08/01 | 4,500 | 4,520 | 4,450 | 4,490 | 149,200 |
| 2008/07/31 | 4,520 | 4,530 | 4,430 | 4,520 | 163,700 |
| 2008/07/30 | 4,380 | 4,480 | 4,330 | 4,470 | 190,100 |
| 2008/07/29 | 4,350 | 4,380 | 4,290 | 4,340 | 156,500 |
| 2008/07/28 | 4,450 | 4,460 | 4,360 | 4,370 | 123,800 |
| 2008/07/25 | 4,330 | 4,440 | 4,320 | 4,400 | 171,400 |
| 2008/07/24 | 4,390 | 4,390 | 4,320 | 4,350 | 185,200 |
| 2008/07/23 | 4,380 | 4,480 | 4,350 | 4,390 | 233,500 |
| 2008/07/22 | 4,320 | 4,350 | 4,280 | 4,350 | 187,400 |
| 2008/07/18 | 4,350 | 4,350 | 4,280 | 4,320 | 225,500 |
| 2008/07/17 | 4,370 | 4,380 | 4,270 | 4,310 | 244,700 |
| 2008/07/16 | 4,390 | 4,430 | 4,320 | 4,330 | 502,800 |
| 2008/07/15 | 4,500 | 4,510 | 4,410 | 4,440 | 291,900 |
| 2008/07/14 | 4,590 | 4,610 | 4,520 | 4,520 | 358,500 |
| 2008/07/11 | 4,620 | 4,690 | 4,610 | 4,640 | 211,900 |
| 2008/07/10 | 4,580 | 4,690 | 4,570 | 4,630 | 347,800 |
| 2008/07/09 | 4,600 | 4,640 | 4,520 | 4,520 | 331,400 |
| 2008/07/08 | 4,710 | 4,710 | 4,600 | 4,600 | 289,400 |
| 2008/07/07 | 4,650 | 4,710 | 4,580 | 4,690 | 290,700 |
| 2008/07/04 | 4,720 | 4,740 | 4,630 | 4,690 | 362,700 |
| 2008/07/03 | 4,600 | 4,760 | 4,550 | 4,700 | 803,100 |
| 2008/07/02 | 4,510 | 4,670 | 4,350 | 4,610 | 737,700 |
| 2008/07/01 | 4,630 | 4,710 | 4,470 | 4,560 | 655,300 |
| 2008/06/30 | 4,550 | 4,650 | 4,530 | 4,620 | 402,600 |
| 2008/06/27 | 4,460 | 4,600 | 4,440 | 4,550 | 577,300 |
| 2008/06/26 | 4,400 | 4,500 | 4,340 | 4,450 | 479,400 |
| 2008/06/25 | 4,370 | 4,390 | 4,300 | 4,390 | 214,600 |
| 2008/06/24 | 4,470 | 4,470 | 4,390 | 4,400 | 202,900 |
| 2008/06/23 | 4,330 | 4,420 | 4,290 | 4,370 | 373,300 |
| 2008/06/20 | 4,340 | 4,370 | 4,320 | 4,350 | 127,700 |
| 2008/06/19 | 4,360 | 4,360 | 4,290 | 4,330 | 142,500 |
| 2008/06/18 | 4,360 | 4,360 | 4,280 | 4,330 | 196,900 |
| 2008/06/17 | 4,300 | 4,380 | 4,300 | 4,370 | 261,800 |
| 2008/06/16 | 4,340 | 4,350 | 4,240 | 4,280 | 146,800 |
| 2008/06/13 | 4,240 | 4,260 | 4,180 | 4,240 | 266,900 |
| 2008/06/12 | 4,300 | 4,320 | 4,230 | 4,270 | 252,000 |
| 2008/06/11 | 4,350 | 4,370 | 4,290 | 4,330 | 173,400 |
| 2008/06/10 | 4,340 | 4,350 | 4,290 | 4,330 | 166,800 |
| 2008/06/09 | 4,260 | 4,340 | 4,260 | 4,290 | 169,000 |
| 2008/06/06 | 4,400 | 4,400 | 4,260 | 4,300 | 184,700 |
| 2008/06/05 | 4,260 | 4,360 | 4,260 | 4,350 | 361,600 |
| 2008/06/04 | 4,230 | 4,270 | 4,180 | 4,210 | 269,300 |
| 2008/06/03 | 4,230 | 4,280 | 4,200 | 4,220 | 400,600 |
| 2008/06/02 | 4,220 | 4,230 | 4,130 | 4,220 | 290,800 |
| 2008/05/30 | 4,290 | 4,320 | 4,180 | 4,250 | 2,237,000 |
| 2008/05/29 | 4,300 | 4,320 | 4,200 | 4,250 | 621,700 |
| 2008/05/28 | 4,330 | 4,330 | 4,200 | 4,210 | 561,900 |
| 2008/05/27 | 4,270 | 4,310 | 4,220 | 4,260 | 395,100 |
| 2008/05/26 | 4,320 | 4,330 | 4,250 | 4,260 | 315,400 |
| 2008/05/23 | 4,330 | 4,350 | 4,290 | 4,310 | 397,500 |
| 2008/05/22 | 4,230 | 4,330 | 4,210 | 4,320 | 427,400 |
| 2008/05/21 | 4,190 | 4,250 | 4,160 | 4,180 | 595,900 |
| 2008/05/20 | 4,140 | 4,200 | 4,130 | 4,180 | 254,500 |
| 2008/05/19 | 4,180 | 4,190 | 4,090 | 4,100 | 183,800 |
| 2008/05/16 | 4,140 | 4,150 | 4,080 | 4,080 | 147,900 |
| 2008/05/15 | 4,090 | 4,130 | 4,050 | 4,100 | 251,900 |
| 2008/05/14 | 4,050 | 4,090 | 4,020 | 4,060 | 255,400 |
| 2008/05/13 | 3,910 | 4,040 | 3,910 | 4,000 | 360,100 |
| 2008/05/12 | 3,850 | 3,890 | 3,840 | 3,880 | 255,800 |
| 2008/05/09 | 3,950 | 4,000 | 3,830 | 3,870 | 403,300 |
| 2008/05/08 | 4,000 | 4,070 | 4,000 | 4,010 | 373,600 |
| 2008/05/07 | 4,000 | 4,000 | 3,960 | 4,000 | 435,900 |
| 2008/05/02 | 3,920 | 3,940 | 3,890 | 3,910 | 261,300 |
| 2008/05/01 | 3,850 | 3,930 | 3,850 | 3,900 | 297,000 |
| 2008/04/30 | 3,860 | 3,900 | 3,850 | 3,890 | 428,800 |
| 2008/04/28 | 4,020 | 4,030 | 3,890 | 3,940 | 294,700 |
| 2008/04/25 | 4,040 | 4,060 | 4,010 | 4,040 | 207,200 |
| 2008/04/24 | 4,100 | 4,100 | 4,030 | 4,040 | 115,200 |
| 2008/04/23 | 4,010 | 4,110 | 4,000 | 4,080 | 270,500 |
| 2008/04/22 | 4,100 | 4,120 | 4,040 | 4,060 | 214,900 |
| 2008/04/21 | 4,130 | 4,170 | 4,090 | 4,100 | 278,300 |
| 2008/04/18 | 4,040 | 4,070 | 3,980 | 4,030 | 214,200 |
| 2008/04/17 | 4,090 | 4,120 | 4,050 | 4,090 | 407,100 |
| 2008/04/16 | 3,950 | 4,110 | 3,950 | 4,030 | 583,100 |
| 2008/04/15 | 3,800 | 3,900 | 3,780 | 3,900 | 364,300 |
| 2008/04/14 | 3,800 | 3,810 | 3,730 | 3,790 | 263,500 |
| 2008/04/11 | 3,850 | 3,890 | 3,820 | 3,850 | 244,500 |
| 2008/04/10 | 3,780 | 3,810 | 3,740 | 3,780 | 390,300 |
| 2008/04/09 | 3,700 | 3,800 | 3,650 | 3,730 | 491,700 |
| 2008/04/08 | 3,870 | 3,870 | 3,770 | 3,800 | 207,700 |
| 2008/04/07 | 3,760 | 3,870 | 3,740 | 3,860 | 254,100 |
| 2008/04/04 | 3,740 | 3,780 | 3,710 | 3,770 | 187,100 |
| 2008/04/03 | 3,780 | 3,810 | 3,750 | 3,810 | 116,000 |
| 2008/04/02 | 3,800 | 3,820 | 3,750 | 3,770 | 202,700 |
| 2008/04/01 | 3,620 | 3,750 | 3,580 | 3,750 | 232,700 |
| 2008/03/31 | 3,660 | 3,680 | 3,560 | 3,630 | 279,100 |
| 2008/03/28 | 3,680 | 3,710 | 3,630 | 3,680 | 207,800 |
| 2008/03/27 | 3,640 | 3,740 | 3,640 | 3,690 | 205,100 |
| 2008/03/26 | 3,680 | 3,710 | 3,620 | 3,680 | 234,000 |
| 2008/03/25 | 3,750 | 3,860 | 3,720 | 3,720 | 816,500 |
| 2008/03/24 | 3,490 | 3,620 | 3,490 | 3,600 | 236,800 |
| 2008/03/21 | 3,530 | 3,550 | 3,490 | 3,530 | 133,700 |
| 2008/03/19 | 3,480 | 3,530 | 3,450 | 3,530 | 212,900 |
| 2008/03/18 | 3,370 | 3,430 | 3,360 | 3,430 | 166,300 |
| 2008/03/17 | 3,340 | 3,380 | 3,330 | 3,360 | 175,900 |
| 2008/03/14 | 3,460 | 3,470 | 3,410 | 3,420 | 186,300 |
| 2008/03/13 | 3,520 | 3,520 | 3,460 | 3,470 | 115,200 |
| 2008/03/12 | 3,560 | 3,560 | 3,490 | 3,530 | 236,600 |
| 2008/03/11 | 3,500 | 3,510 | 3,460 | 3,510 | 217,600 |
| 2008/03/10 | 3,460 | 3,560 | 3,440 | 3,550 | 701,700 |
| 2008/03/07 | 3,280 | 3,380 | 3,260 | 3,370 | 179,500 |
| 2008/03/06 | 3,230 | 3,340 | 3,220 | 3,330 | 161,000 |
| 2008/03/05 | 3,210 | 3,260 | 3,200 | 3,240 | 62,700 |
| 2008/03/04 | 3,270 | 3,280 | 3,210 | 3,230 | 163,000 |
| 2008/03/03 | 3,250 | 3,300 | 3,250 | 3,260 | 91,800 |
| 2008/02/29 | 3,310 | 3,360 | 3,290 | 3,350 | 138,600 |
| 2008/02/28 | 3,320 | 3,360 | 3,300 | 3,340 | 99,200 |
| 2008/02/27 | 3,410 | 3,410 | 3,340 | 3,360 | 213,700 |
| 2008/02/26 | 3,430 | 3,450 | 3,360 | 3,360 | 170,100 |
| 2008/02/25 | 3,440 | 3,470 | 3,430 | 3,450 | 197,100 |
| 2008/02/22 | 3,430 | 3,440 | 3,390 | 3,400 | 271,800 |
| 2008/02/21 | 3,470 | 3,480 | 3,420 | 3,430 | 329,900 |
| 2008/02/20 | 3,480 | 3,490 | 3,400 | 3,430 | 219,800 |
| 2008/02/19 | 3,500 | 3,520 | 3,480 | 3,490 | 154,600 |
| 2008/02/18 | 3,470 | 3,510 | 3,470 | 3,500 | 185,200 |
| 2008/02/15 | 3,490 | 3,520 | 3,470 | 3,510 | 284,200 |
| 2008/02/14 | 3,510 | 3,530 | 3,470 | 3,520 | 271,200 |
| 2008/02/13 | 3,540 | 3,540 | 3,470 | 3,500 | 178,500 |
| 2008/02/12 | 3,510 | 3,530 | 3,480 | 3,510 | 242,100 |
| 2008/02/08 | 3,490 | 3,550 | 3,470 | 3,490 | 212,600 |
| 2008/02/07 | 3,450 | 3,500 | 3,440 | 3,480 | 216,600 |
| 2008/02/06 | 3,450 | 3,500 | 3,440 | 3,450 | 462,300 |
| 2008/02/05 | 3,580 | 3,600 | 3,530 | 3,560 | 293,200 |
| 2008/02/04 | 3,580 | 3,610 | 3,520 | 3,590 | 302,200 |
| 2008/02/01 | 3,540 | 3,560 | 3,500 | 3,550 | 217,200 |
| 2008/01/31 | 3,460 | 3,600 | 3,440 | 3,590 | 254,800 |
| 2008/01/30 | 3,520 | 3,550 | 3,490 | 3,510 | 207,200 |
| 2008/01/29 | 3,520 | 3,530 | 3,470 | 3,500 | 259,000 |
| 2008/01/28 | 3,520 | 3,570 | 3,490 | 3,540 | 255,200 |
| 2008/01/25 | 3,510 | 3,550 | 3,460 | 3,520 | 316,100 |
| 2008/01/24 | 3,490 | 3,520 | 3,430 | 3,510 | 274,600 |
| 2008/01/23 | 3,450 | 3,480 | 3,420 | 3,460 | 278,700 |
| 2008/01/22 | 3,470 | 3,480 | 3,370 | 3,380 | 258,200 |
| 2008/01/21 | 3,500 | 3,560 | 3,490 | 3,510 | 185,100 |
| 2008/01/18 | 3,560 | 3,580 | 3,500 | 3,540 | 290,100 |
| 2008/01/17 | 3,540 | 3,570 | 3,460 | 3,550 | 305,600 |
| 2008/01/16 | 3,450 | 3,640 | 3,410 | 3,590 | 614,200 |
| 2008/01/15 | 3,520 | 3,520 | 3,450 | 3,450 | 207,100 |
| 2008/01/11 | 3,590 | 3,590 | 3,510 | 3,530 | 190,100 |
| 2008/01/10 | 3,600 | 3,600 | 3,530 | 3,570 | 326,600 |
| 2008/01/09 | 3,490 | 3,520 | 3,450 | 3,500 | 236,500 |
| 2008/01/08 | 3,430 | 3,500 | 3,410 | 3,490 | 288,500 |
| 2008/01/07 | 3,420 | 3,490 | 3,390 | 3,420 | 243,100 |
| 2008/01/04 | 3,490 | 3,530 | 3,430 | 3,430 | 362,600 |