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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,795 | 3,810 | 3,755 | 3,790 | 125,100 |
| 2014/12/29 | 3,830 | 3,840 | 3,750 | 3,800 | 155,600 |
| 2014/12/26 | 3,790 | 3,805 | 3,770 | 3,795 | 151,500 |
| 2014/12/25 | 3,710 | 3,765 | 3,710 | 3,765 | 129,200 |
| 2014/12/24 | 3,755 | 3,790 | 3,710 | 3,725 | 134,100 |
| 2014/12/22 | 3,715 | 3,750 | 3,710 | 3,745 | 109,200 |
| 2014/12/19 | 3,695 | 3,740 | 3,685 | 3,705 | 241,500 |
| 2014/12/18 | 3,565 | 3,645 | 3,565 | 3,615 | 201,300 |
| 2014/12/17 | 3,500 | 3,550 | 3,500 | 3,520 | 219,800 |
| 2014/12/16 | 3,520 | 3,540 | 3,500 | 3,505 | 180,700 |
| 2014/12/15 | 3,525 | 3,585 | 3,520 | 3,545 | 163,000 |
| 2014/12/12 | 3,545 | 3,615 | 3,545 | 3,560 | 403,100 |
| 2014/12/11 | 3,650 | 3,680 | 3,585 | 3,615 | 263,200 |
| 2014/12/10 | 3,760 | 3,765 | 3,665 | 3,670 | 293,400 |
| 2014/12/09 | 3,725 | 3,770 | 3,725 | 3,770 | 253,300 |
| 2014/12/08 | 3,700 | 3,730 | 3,700 | 3,730 | 197,600 |
| 2014/12/05 | 3,685 | 3,685 | 3,645 | 3,675 | 101,400 |
| 2014/12/04 | 3,700 | 3,710 | 3,660 | 3,665 | 104,200 |
| 2014/12/03 | 3,680 | 3,700 | 3,660 | 3,675 | 110,600 |
| 2014/12/02 | 3,605 | 3,675 | 3,600 | 3,665 | 183,700 |
| 2014/12/01 | 3,640 | 3,680 | 3,620 | 3,630 | 138,900 |
| 2014/11/28 | 3,595 | 3,640 | 3,595 | 3,610 | 155,200 |
| 2014/11/27 | 3,625 | 3,640 | 3,595 | 3,595 | 192,600 |
| 2014/11/26 | 3,610 | 3,645 | 3,595 | 3,615 | 246,800 |
| 2014/11/25 | 3,650 | 3,660 | 3,565 | 3,600 | 951,800 |
| 2014/11/21 | 3,690 | 3,710 | 3,655 | 3,690 | 150,600 |
| 2014/11/20 | 3,730 | 3,730 | 3,695 | 3,700 | 136,900 |
| 2014/11/19 | 3,750 | 3,755 | 3,670 | 3,685 | 215,500 |
| 2014/11/18 | 3,745 | 3,775 | 3,725 | 3,755 | 170,700 |
| 2014/11/17 | 3,775 | 3,785 | 3,680 | 3,695 | 217,700 |
| 2014/11/14 | 3,875 | 3,875 | 3,770 | 3,800 | 219,100 |
| 2014/11/13 | 3,770 | 3,835 | 3,765 | 3,835 | 197,000 |
| 2014/11/12 | 3,800 | 3,845 | 3,790 | 3,795 | 213,300 |
| 2014/11/11 | 3,755 | 3,795 | 3,730 | 3,765 | 185,900 |
| 2014/11/10 | 3,790 | 3,800 | 3,725 | 3,760 | 166,000 |
| 2014/11/07 | 3,720 | 3,800 | 3,720 | 3,785 | 274,500 |
| 2014/11/06 | 3,815 | 3,835 | 3,695 | 3,710 | 251,200 |
| 2014/11/05 | 3,795 | 3,870 | 3,780 | 3,825 | 327,800 |
| 2014/11/04 | 3,895 | 3,895 | 3,760 | 3,775 | 430,400 |
| 2014/10/31 | 3,580 | 3,710 | 3,565 | 3,690 | 372,000 |
| 2014/10/30 | 3,525 | 3,595 | 3,520 | 3,565 | 552,000 |
| 2014/10/29 | 3,530 | 3,560 | 3,515 | 3,550 | 188,700 |
| 2014/10/28 | 3,515 | 3,545 | 3,500 | 3,520 | 163,900 |
| 2014/10/27 | 3,580 | 3,605 | 3,525 | 3,540 | 120,000 |
| 2014/10/24 | 3,510 | 3,580 | 3,510 | 3,565 | 218,800 |
| 2014/10/23 | 3,485 | 3,485 | 3,415 | 3,445 | 173,900 |
| 2014/10/22 | 3,465 | 3,505 | 3,455 | 3,495 | 216,100 |
| 2014/10/21 | 3,530 | 3,535 | 3,400 | 3,425 | 383,800 |
| 2014/10/20 | 3,480 | 3,545 | 3,475 | 3,520 | 424,300 |
| 2014/10/17 | 3,425 | 3,430 | 3,335 | 3,340 | 356,100 |
| 2014/10/16 | 3,470 | 3,480 | 3,430 | 3,435 | 299,600 |
| 2014/10/15 | 3,530 | 3,565 | 3,510 | 3,550 | 224,100 |
| 2014/10/14 | 3,570 | 3,585 | 3,515 | 3,520 | 356,800 |
| 2014/10/10 | 3,705 | 3,705 | 3,555 | 3,585 | 396,100 |
| 2014/10/09 | 3,740 | 3,740 | 3,635 | 3,635 | 273,800 |
| 2014/10/08 | 3,710 | 3,755 | 3,665 | 3,740 | 398,000 |
| 2014/10/07 | 3,800 | 3,800 | 3,760 | 3,765 | 284,300 |
| 2014/10/06 | 3,865 | 3,885 | 3,800 | 3,800 | 280,600 |
| 2014/10/03 | 3,810 | 3,850 | 3,805 | 3,825 | 202,600 |
| 2014/10/02 | 3,910 | 3,920 | 3,815 | 3,825 | 326,900 |
| 2014/10/01 | 3,950 | 3,955 | 3,925 | 3,930 | 260,600 |
| 2014/09/30 | 3,985 | 3,985 | 3,935 | 3,940 | 258,300 |
| 2014/09/29 | 4,000 | 4,015 | 3,965 | 3,985 | 279,200 |
| 2014/09/26 | 3,955 | 4,000 | 3,935 | 3,970 | 365,500 |
| 2014/09/25 | 4,040 | 4,045 | 3,995 | 4,015 | 263,800 |
| 2014/09/24 | 4,050 | 4,085 | 4,035 | 4,045 | 143,000 |
| 2014/09/22 | 4,065 | 4,090 | 4,055 | 4,065 | 129,400 |
| 2014/09/19 | 4,050 | 4,080 | 4,035 | 4,065 | 244,900 |
| 2014/09/18 | 3,990 | 4,045 | 3,990 | 4,030 | 154,300 |
| 2014/09/17 | 3,985 | 4,005 | 3,975 | 3,975 | 172,700 |
| 2014/09/16 | 4,005 | 4,015 | 3,960 | 3,980 | 214,700 |
| 2014/09/12 | 4,045 | 4,045 | 4,005 | 4,015 | 189,700 |
| 2014/09/11 | 4,060 | 4,075 | 4,020 | 4,025 | 99,900 |
| 2014/09/10 | 4,040 | 4,065 | 4,020 | 4,045 | 156,300 |
| 2014/09/09 | 4,040 | 4,060 | 4,025 | 4,050 | 108,000 |
| 2014/09/08 | 4,060 | 4,060 | 4,000 | 4,015 | 108,100 |
| 2014/09/05 | 4,090 | 4,090 | 4,015 | 4,030 | 162,000 |
| 2014/09/04 | 4,080 | 4,085 | 4,050 | 4,060 | 116,900 |
| 2014/09/03 | 4,155 | 4,155 | 4,050 | 4,065 | 157,700 |
| 2014/09/02 | 4,140 | 4,170 | 4,120 | 4,125 | 144,400 |
| 2014/09/01 | 4,130 | 4,155 | 4,100 | 4,145 | 109,200 |
| 2014/08/29 | 4,030 | 4,135 | 4,030 | 4,130 | 186,000 |
| 2014/08/28 | 4,045 | 4,060 | 4,005 | 4,055 | 81,400 |
| 2014/08/27 | 4,075 | 4,080 | 4,030 | 4,070 | 102,800 |
| 2014/08/26 | 4,110 | 4,110 | 4,075 | 4,085 | 119,800 |
| 2014/08/25 | 4,140 | 4,150 | 4,100 | 4,105 | 112,000 |
| 2014/08/22 | 4,145 | 4,175 | 4,130 | 4,140 | 153,600 |
| 2014/08/21 | 4,125 | 4,130 | 4,080 | 4,120 | 156,800 |
| 2014/08/20 | 4,095 | 4,120 | 4,075 | 4,100 | 172,700 |
| 2014/08/19 | 4,105 | 4,120 | 4,065 | 4,070 | 120,100 |
| 2014/08/18 | 4,055 | 4,085 | 4,040 | 4,065 | 142,100 |
| 2014/08/15 | 3,995 | 4,055 | 3,995 | 4,030 | 102,000 |
| 2014/08/14 | 4,005 | 4,025 | 3,985 | 4,005 | 116,100 |
| 2014/08/13 | 4,000 | 4,015 | 3,965 | 3,980 | 134,600 |
| 2014/08/12 | 3,990 | 4,035 | 3,990 | 4,015 | 140,500 |
| 2014/08/11 | 3,990 | 3,995 | 3,960 | 3,975 | 137,700 |
| 2014/08/08 | 3,995 | 4,010 | 3,920 | 3,925 | 261,500 |
| 2014/08/07 | 3,985 | 4,030 | 3,960 | 4,030 | 291,800 |
| 2014/08/06 | 4,005 | 4,035 | 3,980 | 3,995 | 236,700 |
| 2014/08/05 | 4,060 | 4,075 | 4,030 | 4,030 | 211,000 |
| 2014/08/04 | 4,070 | 4,095 | 4,050 | 4,050 | 178,800 |
| 2014/08/01 | 4,100 | 4,115 | 4,060 | 4,070 | 240,900 |
| 2014/07/31 | 4,140 | 4,160 | 4,120 | 4,125 | 226,700 |
| 2014/07/30 | 4,130 | 4,160 | 4,120 | 4,140 | 189,800 |
| 2014/07/29 | 4,165 | 4,180 | 4,125 | 4,140 | 305,200 |
| 2014/07/28 | 4,160 | 4,185 | 4,140 | 4,160 | 111,200 |
| 2014/07/25 | 4,150 | 4,160 | 4,120 | 4,155 | 128,800 |
| 2014/07/24 | 4,130 | 4,160 | 4,115 | 4,125 | 102,500 |
| 2014/07/23 | 4,130 | 4,150 | 4,110 | 4,145 | 141,900 |
| 2014/07/22 | 4,150 | 4,160 | 4,120 | 4,130 | 155,300 |
| 2014/07/18 | 4,190 | 4,190 | 4,110 | 4,150 | 226,300 |
| 2014/07/17 | 4,295 | 4,295 | 4,220 | 4,235 | 267,900 |
| 2014/07/16 | 4,250 | 4,290 | 4,250 | 4,290 | 230,600 |
| 2014/07/15 | 4,240 | 4,265 | 4,240 | 4,255 | 189,000 |
| 2014/07/14 | 4,275 | 4,280 | 4,240 | 4,265 | 154,200 |
| 2014/07/11 | 4,295 | 4,325 | 4,255 | 4,275 | 170,500 |
| 2014/07/10 | 4,365 | 4,380 | 4,315 | 4,350 | 162,900 |
| 2014/07/09 | 4,375 | 4,410 | 4,360 | 4,405 | 115,700 |
| 2014/07/08 | 4,460 | 4,480 | 4,415 | 4,430 | 149,900 |
| 2014/07/07 | 4,520 | 4,525 | 4,490 | 4,500 | 83,100 |
| 2014/07/04 | 4,550 | 4,570 | 4,490 | 4,520 | 92,700 |
| 2014/07/03 | 4,570 | 4,575 | 4,500 | 4,505 | 73,000 |
| 2014/07/02 | 4,565 | 4,575 | 4,530 | 4,545 | 76,100 |
| 2014/07/01 | 4,530 | 4,570 | 4,510 | 4,545 | 111,400 |
| 2014/06/30 | 4,480 | 4,530 | 4,465 | 4,530 | 190,700 |
| 2014/06/27 | 4,505 | 4,505 | 4,420 | 4,455 | 165,400 |
| 2014/06/26 | 4,510 | 4,535 | 4,490 | 4,500 | 311,600 |
| 2014/06/25 | 4,425 | 4,495 | 4,410 | 4,475 | 204,900 |
| 2014/06/24 | 4,325 | 4,425 | 4,310 | 4,410 | 218,100 |
| 2014/06/23 | 4,290 | 4,345 | 4,260 | 4,325 | 250,800 |
| 2014/06/20 | 4,395 | 4,405 | 4,275 | 4,280 | 669,900 |
| 2014/06/19 | 4,390 | 4,445 | 4,365 | 4,440 | 139,700 |
| 2014/06/18 | 4,365 | 4,400 | 4,360 | 4,390 | 118,400 |
| 2014/06/17 | 4,340 | 4,375 | 4,315 | 4,355 | 197,000 |
| 2014/06/16 | 4,335 | 4,365 | 4,295 | 4,315 | 153,600 |
| 2014/06/13 | 4,285 | 4,385 | 4,265 | 4,360 | 312,400 |
| 2014/06/12 | 4,330 | 4,370 | 4,245 | 4,310 | 333,300 |
| 2014/06/11 | 4,255 | 4,270 | 4,235 | 4,235 | 118,700 |
| 2014/06/10 | 4,280 | 4,305 | 4,240 | 4,245 | 143,300 |
| 2014/06/09 | 4,300 | 4,310 | 4,255 | 4,260 | 129,800 |
| 2014/06/06 | 4,310 | 4,325 | 4,260 | 4,275 | 174,500 |
| 2014/06/05 | 4,310 | 4,340 | 4,255 | 4,275 | 165,400 |
| 2014/06/04 | 4,260 | 4,305 | 4,215 | 4,305 | 253,000 |
| 2014/06/03 | 4,240 | 4,255 | 4,210 | 4,220 | 122,600 |
| 2014/06/02 | 4,190 | 4,230 | 4,170 | 4,220 | 197,200 |
| 2014/05/30 | 4,180 | 4,225 | 4,105 | 4,130 | 701,700 |
| 2014/05/29 | 4,215 | 4,245 | 4,160 | 4,190 | 216,800 |
| 2014/05/28 | 4,215 | 4,265 | 4,180 | 4,250 | 224,600 |
| 2014/05/27 | 4,175 | 4,225 | 4,155 | 4,165 | 136,800 |
| 2014/05/26 | 4,150 | 4,175 | 4,105 | 4,175 | 124,800 |
| 2014/05/23 | 4,110 | 4,160 | 4,095 | 4,110 | 120,900 |
| 2014/05/22 | 4,110 | 4,135 | 4,050 | 4,105 | 141,200 |
| 2014/05/21 | 4,085 | 4,120 | 4,050 | 4,055 | 133,000 |
| 2014/05/20 | 4,120 | 4,140 | 4,080 | 4,100 | 112,700 |
| 2014/05/19 | 4,085 | 4,115 | 4,070 | 4,080 | 120,100 |
| 2014/05/16 | 4,145 | 4,145 | 4,040 | 4,065 | 158,800 |
| 2014/05/15 | 4,230 | 4,235 | 4,145 | 4,165 | 204,200 |
| 2014/05/14 | 4,245 | 4,290 | 4,240 | 4,260 | 86,500 |
| 2014/05/13 | 4,325 | 4,335 | 4,250 | 4,285 | 138,600 |
| 2014/05/12 | 4,280 | 4,300 | 4,210 | 4,210 | 120,800 |
| 2014/05/09 | 4,200 | 4,285 | 4,200 | 4,275 | 113,100 |
| 2014/05/08 | 4,200 | 4,255 | 4,180 | 4,230 | 119,200 |
| 2014/05/07 | 4,250 | 4,265 | 4,160 | 4,215 | 270,500 |
| 2014/05/02 | 4,275 | 4,295 | 4,220 | 4,260 | 138,300 |
| 2014/05/01 | 4,310 | 4,345 | 4,265 | 4,330 | 143,900 |
| 2014/04/30 | 4,240 | 4,290 | 4,205 | 4,280 | 204,600 |
| 2014/04/28 | 4,235 | 4,245 | 4,190 | 4,230 | 76,100 |
| 2014/04/25 | 4,235 | 4,310 | 4,230 | 4,260 | 116,100 |
| 2014/04/24 | 4,290 | 4,345 | 4,215 | 4,235 | 137,700 |
| 2014/04/23 | 4,255 | 4,300 | 4,245 | 4,300 | 92,900 |
| 2014/04/22 | 4,325 | 4,350 | 4,255 | 4,260 | 103,500 |
| 2014/04/21 | 4,345 | 4,400 | 4,280 | 4,290 | 115,600 |
| 2014/04/18 | 4,285 | 4,355 | 4,270 | 4,340 | 122,500 |
| 2014/04/17 | 4,355 | 4,375 | 4,320 | 4,355 | 125,300 |
| 2014/04/16 | 4,330 | 4,360 | 4,290 | 4,350 | 145,000 |
| 2014/04/15 | 4,315 | 4,335 | 4,255 | 4,285 | 128,200 |
| 2014/04/14 | 4,275 | 4,360 | 4,270 | 4,270 | 225,100 |
| 2014/04/11 | 4,360 | 4,380 | 4,310 | 4,310 | 185,200 |
| 2014/04/10 | 4,535 | 4,620 | 4,410 | 4,415 | 201,600 |
| 2014/04/09 | 4,350 | 4,430 | 4,330 | 4,395 | 278,200 |
| 2014/04/08 | 4,550 | 4,570 | 4,435 | 4,450 | 249,900 |
| 2014/04/07 | 4,600 | 4,660 | 4,570 | 4,605 | 246,900 |
| 2014/04/04 | 4,610 | 4,650 | 4,595 | 4,635 | 160,900 |
| 2014/04/03 | 4,615 | 4,655 | 4,585 | 4,615 | 151,400 |
| 2014/04/02 | 4,585 | 4,630 | 4,555 | 4,595 | 252,600 |
| 2014/04/01 | 4,665 | 4,690 | 4,540 | 4,570 | 225,300 |
| 2014/03/31 | 4,680 | 4,680 | 4,585 | 4,665 | 278,300 |
| 2014/03/28 | 4,595 | 4,670 | 4,590 | 4,660 | 240,600 |
| 2014/03/27 | 4,545 | 4,635 | 4,525 | 4,625 | 397,500 |
| 2014/03/26 | 4,515 | 4,540 | 4,410 | 4,455 | 304,800 |
| 2014/03/25 | 4,430 | 4,575 | 4,405 | 4,425 | 383,800 |
| 2014/03/24 | 4,190 | 4,455 | 4,190 | 4,360 | 310,000 |
| 2014/03/20 | 4,265 | 4,285 | 4,190 | 4,195 | 223,600 |
| 2014/03/19 | 4,230 | 4,320 | 4,220 | 4,250 | 215,500 |
| 2014/03/18 | 4,250 | 4,290 | 4,230 | 4,230 | 188,300 |
| 2014/03/17 | 4,250 | 4,270 | 4,175 | 4,185 | 275,500 |
| 2014/03/14 | 4,310 | 4,345 | 4,205 | 4,220 | 604,400 |
| 2014/03/13 | 4,500 | 4,535 | 4,470 | 4,490 | 187,000 |
| 2014/03/12 | 4,605 | 4,605 | 4,480 | 4,500 | 332,800 |
| 2014/03/11 | 4,685 | 4,695 | 4,635 | 4,670 | 198,300 |
| 2014/03/10 | 4,785 | 4,790 | 4,675 | 4,710 | 186,000 |
| 2014/03/07 | 4,780 | 4,805 | 4,700 | 4,785 | 141,400 |
| 2014/03/06 | 4,705 | 4,740 | 4,670 | 4,720 | 112,200 |
| 2014/03/05 | 4,670 | 4,710 | 4,655 | 4,670 | 127,000 |
| 2014/03/04 | 4,625 | 4,715 | 4,600 | 4,695 | 115,700 |
| 2014/03/03 | 4,700 | 4,735 | 4,580 | 4,655 | 210,300 |
| 2014/02/28 | 4,810 | 4,810 | 4,675 | 4,760 | 166,000 |
| 2014/02/27 | 4,815 | 4,830 | 4,745 | 4,810 | 123,300 |
| 2014/02/26 | 4,785 | 4,840 | 4,745 | 4,825 | 106,800 |
| 2014/02/25 | 4,790 | 4,885 | 4,745 | 4,880 | 195,900 |
| 2014/02/24 | 4,740 | 4,830 | 4,655 | 4,745 | 189,800 |
| 2014/02/21 | 4,500 | 4,755 | 4,500 | 4,740 | 184,600 |
| 2014/02/20 | 4,610 | 4,635 | 4,515 | 4,550 | 168,800 |
| 2014/02/19 | 4,610 | 4,650 | 4,565 | 4,610 | 149,500 |
| 2014/02/18 | 4,510 | 4,605 | 4,460 | 4,595 | 167,000 |
| 2014/02/17 | 4,405 | 4,500 | 4,395 | 4,485 | 75,700 |
| 2014/02/14 | 4,525 | 4,550 | 4,375 | 4,430 | 111,300 |
| 2014/02/13 | 4,540 | 4,570 | 4,490 | 4,500 | 103,700 |
| 2014/02/12 | 4,500 | 4,535 | 4,475 | 4,515 | 160,100 |
| 2014/02/10 | 4,500 | 4,520 | 4,400 | 4,440 | 121,600 |
| 2014/02/07 | 4,425 | 4,460 | 4,360 | 4,405 | 133,700 |
| 2014/02/06 | 4,295 | 4,405 | 4,265 | 4,370 | 226,500 |
| 2014/02/05 | 4,235 | 4,370 | 4,225 | 4,350 | 344,400 |
| 2014/02/04 | 4,305 | 4,315 | 4,200 | 4,210 | 370,000 |
| 2014/02/03 | 4,600 | 4,610 | 4,460 | 4,470 | 302,700 |
| 2014/01/31 | 4,670 | 4,685 | 4,600 | 4,640 | 230,700 |
| 2014/01/30 | 4,705 | 4,735 | 4,640 | 4,670 | 163,300 |
| 2014/01/29 | 4,640 | 4,760 | 4,630 | 4,760 | 102,300 |
| 2014/01/28 | 4,655 | 4,705 | 4,630 | 4,630 | 202,800 |
| 2014/01/27 | 4,725 | 4,725 | 4,650 | 4,665 | 255,500 |
| 2014/01/24 | 4,850 | 4,850 | 4,715 | 4,730 | 221,700 |
| 2014/01/23 | 4,955 | 4,955 | 4,880 | 4,880 | 197,500 |
| 2014/01/22 | 4,945 | 4,970 | 4,910 | 4,955 | 155,200 |
| 2014/01/21 | 5,010 | 5,010 | 4,940 | 4,940 | 184,700 |
| 2014/01/20 | 5,010 | 5,020 | 4,970 | 4,970 | 84,800 |
| 2014/01/17 | 4,960 | 5,020 | 4,940 | 5,010 | 124,200 |
| 2014/01/16 | 4,955 | 5,030 | 4,955 | 4,975 | 169,000 |
| 2014/01/15 | 4,945 | 4,980 | 4,915 | 4,965 | 284,400 |
| 2014/01/14 | 5,010 | 5,040 | 4,945 | 5,010 | 346,900 |
| 2014/01/10 | 5,200 | 5,200 | 5,020 | 5,060 | 384,700 |
| 2014/01/09 | 5,370 | 5,370 | 5,300 | 5,370 | 80,000 |
| 2014/01/08 | 5,290 | 5,350 | 5,250 | 5,350 | 82,600 |
| 2014/01/07 | 5,290 | 5,300 | 5,240 | 5,260 | 100,300 |
| 2014/01/06 | 5,300 | 5,340 | 5,280 | 5,310 | 143,100 |