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 |
|---|---|---|---|---|---|
| 1987/12/28 | 921 | 931 | 921 | 931 | 27,000 |
| 1987/12/26 | 945 | 950 | 931 | 931 | 25,000 |
| 1987/12/25 | 951 | 960 | 925 | 927 | 43,000 |
| 1987/12/24 | 950 | 951 | 942 | 942 | 33,000 |
| 1987/12/23 | 949 | 949 | 945 | 945 | 14,000 |
| 1987/12/22 | 940 | 949 | 935 | 945 | 29,000 |
| 1987/12/21 | 949 | 950 | 940 | 940 | 97,000 |
| 1987/12/18 | 950 | 950 | 931 | 940 | 96,000 |
| 1987/12/17 | 933 | 951 | 932 | 951 | 32,000 |
| 1987/12/16 | 940 | 940 | 931 | 931 | 38,000 |
| 1987/12/15 | 950 | 950 | 940 | 940 | 15,000 |
| 1987/12/14 | 950 | 950 | 940 | 945 | 39,000 |
| 1987/12/11 | 949 | 950 | 940 | 950 | 16,000 |
| 1987/12/10 | 950 | 950 | 950 | 950 | 32,000 |
| 1987/12/09 | 950 | 950 | 940 | 950 | 57,000 |
| 1987/12/08 | 950 | 950 | 948 | 950 | 93,000 |
| 1987/12/07 | 958 | 958 | 958 | 958 | 1,000 |
| 1987/12/05 | 949 | 950 | 930 | 950 | 22,000 |
| 1987/12/04 | 930 | 960 | 930 | 950 | 11,000 |
| 1987/12/03 | 935 | 950 | 935 | 950 | 25,000 |
| 1987/12/02 | 933 | 948 | 933 | 935 | 83,000 |
| 1987/12/01 | 930 | 940 | 930 | 932 | 45,000 |
| 1987/11/30 | 921 | 921 | 920 | 920 | 38,000 |
| 1987/11/28 | 934 | 935 | 931 | 931 | 17,000 |
| 1987/11/27 | 965 | 970 | 950 | 950 | 33,000 |
| 1987/11/26 | 955 | 965 | 955 | 965 | 24,000 |
| 1987/11/25 | 952 | 965 | 952 | 955 | 40,000 |
| 1987/11/24 | 960 | 970 | 950 | 952 | 22,000 |
| 1987/11/20 | 965 | 970 | 965 | 970 | 28,000 |
| 1987/11/19 | 970 | 980 | 970 | 970 | 36,000 |
| 1987/11/18 | 970 | 975 | 969 | 970 | 26,000 |
| 1987/11/17 | 970 | 970 | 960 | 960 | 29,000 |
| 1987/11/16 | 950 | 966 | 950 | 960 | 17,000 |
| 1987/11/13 | 900 | 950 | 900 | 950 | 48,000 |
| 1987/11/12 | 900 | 900 | 890 | 900 | 51,000 |
| 1987/11/11 | 900 | 900 | 870 | 870 | 33,000 |
| 1987/11/10 | 955 | 955 | 940 | 940 | 27,000 |
| 1987/11/09 | 970 | 971 | 965 | 965 | 31,000 |
| 1987/11/07 | 975 | 976 | 975 | 975 | 17,000 |
| 1987/11/06 | 980 | 1,000 | 975 | 975 | 41,000 |
| 1987/11/05 | 997 | 1,000 | 995 | 995 | 46,000 |
| 1987/11/04 | 997 | 1,040 | 995 | 997 | 35,000 |
| 1987/11/02 | 996 | 1,020 | 990 | 1,000 | 21,000 |
| 1987/10/31 | 978 | 1,020 | 978 | 995 | 25,000 |
| 1987/10/30 | 979 | 991 | 977 | 978 | 65,000 |
| 1987/10/29 | 990 | 990 | 980 | 980 | 34,000 |
| 1987/10/28 | 979 | 1,010 | 979 | 1,010 | 70,000 |
| 1987/10/27 | 950 | 977 | 950 | 977 | 39,000 |
| 1987/10/26 | 1,010 | 1,030 | 979 | 980 | 53,000 |
| 1987/10/24 | 1,010 | 1,030 | 1,000 | 1,030 | 39,000 |
| 1987/10/23 | 1,020 | 1,020 | 1,000 | 1,000 | 134,000 |
| 1987/10/22 | 1,010 | 1,060 | 1,010 | 1,060 | 93,000 |
| 1987/10/21 | 920 | 1,000 | 920 | 1,000 | 75,000 |
| 1987/10/19 | 1,090 | 1,100 | 1,070 | 1,090 | 34,000 |
| 1987/10/16 | 1,140 | 1,140 | 1,130 | 1,130 | 24,000 |
| 1987/10/15 | 1,140 | 1,140 | 1,130 | 1,130 | 11,000 |
| 1987/10/14 | 1,150 | 1,160 | 1,130 | 1,160 | 37,000 |
| 1987/10/13 | 1,140 | 1,160 | 1,100 | 1,110 | 28,000 |
| 1987/10/12 | 1,160 | 1,170 | 1,140 | 1,140 | 28,000 |
| 1987/10/09 | 1,110 | 1,140 | 1,100 | 1,140 | 45,000 |
| 1987/10/08 | 1,100 | 1,100 | 1,090 | 1,100 | 31,000 |
| 1987/10/07 | 1,100 | 1,130 | 1,070 | 1,090 | 61,000 |
| 1987/10/06 | 1,110 | 1,110 | 1,100 | 1,100 | 37,000 |
| 1987/10/05 | 1,110 | 1,140 | 1,100 | 1,110 | 40,000 |
| 1987/10/03 | 1,140 | 1,150 | 1,130 | 1,130 | 17,000 |
| 1987/10/02 | 1,130 | 1,150 | 1,130 | 1,130 | 25,000 |
| 1987/10/01 | 1,150 | 1,160 | 1,130 | 1,150 | 38,000 |
| 1987/09/30 | 1,150 | 1,150 | 1,120 | 1,130 | 20,000 |
| 1987/09/29 | 1,120 | 1,140 | 1,110 | 1,110 | 33,000 |
| 1987/09/28 | 1,100 | 1,170 | 1,090 | 1,100 | 39,000 |
| 1987/09/26 | 1,100 | 1,140 | 1,090 | 1,090 | 31,000 |
| 1987/09/25 | 1,110 | 1,120 | 1,090 | 1,090 | 39,000 |
| 1987/09/24 | 1,140 | 1,140 | 1,120 | 1,120 | 40,000 |
| 1987/09/22 | 1,120 | 1,140 | 1,120 | 1,140 | 31,000 |
| 1987/09/21 | 1,120 | 1,140 | 1,120 | 1,120 | 42,000 |
| 1987/09/18 | 1,140 | 1,160 | 1,120 | 1,120 | 61,000 |
| 1987/09/17 | 1,140 | 1,140 | 1,120 | 1,140 | 25,000 |
| 1987/09/16 | 1,130 | 1,150 | 1,130 | 1,150 | 34,000 |
| 1987/09/14 | 1,120 | 1,160 | 1,120 | 1,160 | 18,000 |
| 1987/09/11 | 1,130 | 1,140 | 1,120 | 1,120 | 44,000 |
| 1987/09/10 | 1,180 | 1,180 | 1,140 | 1,140 | 26,000 |
| 1987/09/09 | 1,160 | 1,160 | 1,140 | 1,140 | 38,000 |
| 1987/09/08 | 1,170 | 1,190 | 1,130 | 1,130 | 100,000 |
| 1987/09/07 | 1,200 | 1,200 | 1,180 | 1,190 | 76,000 |
| 1987/09/05 | 1,220 | 1,230 | 1,200 | 1,200 | 86,000 |
| 1987/09/04 | 1,210 | 1,240 | 1,210 | 1,210 | 63,000 |
| 1987/09/03 | 1,250 | 1,250 | 1,200 | 1,240 | 120,000 |
| 1987/09/02 | 1,260 | 1,270 | 1,230 | 1,260 | 185,000 |
| 1987/09/01 | 1,280 | 1,280 | 1,250 | 1,260 | 552,000 |
| 1987/08/31 | 1,200 | 1,280 | 1,200 | 1,250 | 752,000 |
| 1987/08/29 | 1,190 | 1,190 | 1,170 | 1,180 | 104,000 |
| 1987/08/28 | 1,190 | 1,190 | 1,170 | 1,190 | 249,000 |
| 1987/08/27 | 1,180 | 1,190 | 1,170 | 1,170 | 163,000 |
| 1987/08/26 | 1,180 | 1,190 | 1,170 | 1,190 | 106,000 |
| 1987/08/25 | 1,180 | 1,190 | 1,170 | 1,190 | 86,000 |
| 1987/08/24 | 1,170 | 1,170 | 1,140 | 1,170 | 100,000 |
| 1987/08/22 | 1,170 | 1,180 | 1,150 | 1,150 | 84,000 |
| 1987/08/21 | 1,200 | 1,200 | 1,160 | 1,170 | 142,000 |
| 1987/08/20 | 1,190 | 1,200 | 1,170 | 1,190 | 121,000 |
| 1987/08/19 | 1,170 | 1,200 | 1,170 | 1,190 | 211,000 |
| 1987/08/18 | 1,160 | 1,170 | 1,140 | 1,170 | 91,000 |
| 1987/08/17 | 1,170 | 1,170 | 1,140 | 1,140 | 59,000 |
| 1987/08/14 | 1,170 | 1,180 | 1,140 | 1,150 | 89,000 |
| 1987/08/13 | 1,190 | 1,190 | 1,120 | 1,130 | 114,000 |
| 1987/08/12 | 1,150 | 1,170 | 1,140 | 1,150 | 96,000 |
| 1987/08/11 | 1,160 | 1,160 | 1,130 | 1,150 | 57,000 |
| 1987/08/10 | 1,160 | 1,170 | 1,140 | 1,160 | 50,000 |
| 1987/08/07 | 1,170 | 1,170 | 1,120 | 1,160 | 85,000 |
| 1987/08/06 | 1,150 | 1,170 | 1,130 | 1,160 | 100,000 |
| 1987/08/05 | 1,130 | 1,150 | 1,100 | 1,120 | 89,000 |
| 1987/08/04 | 1,160 | 1,160 | 1,120 | 1,150 | 98,000 |
| 1987/08/03 | 1,190 | 1,200 | 1,160 | 1,190 | 82,000 |
| 1987/08/01 | 1,190 | 1,200 | 1,170 | 1,200 | 87,000 |
| 1987/07/31 | 1,230 | 1,240 | 1,170 | 1,170 | 271,000 |
| 1987/07/30 | 1,260 | 1,260 | 1,210 | 1,210 | 926,000 |
| 1987/07/29 | 1,190 | 1,260 | 1,150 | 1,250 | 2,808,000 |
| 1987/07/28 | 1,140 | 1,170 | 1,110 | 1,170 | 662,000 |
| 1987/07/27 | 1,160 | 1,170 | 1,120 | 1,120 | 682,000 |
| 1987/07/25 | 1,110 | 1,150 | 1,100 | 1,150 | 415,000 |
| 1987/07/24 | 1,140 | 1,180 | 1,130 | 1,130 | 1,735,000 |
| 1987/07/23 | 1,070 | 1,120 | 1,050 | 1,100 | 1,220,000 |
| 1987/07/22 | 1,000 | 1,090 | 995 | 1,070 | 924,000 |
| 1987/07/21 | 990 | 1,000 | 980 | 995 | 21,000 |
| 1987/07/20 | 1,010 | 1,020 | 991 | 995 | 60,000 |
| 1987/07/17 | 1,000 | 1,020 | 1,000 | 1,010 | 126,000 |
| 1987/07/16 | 997 | 1,000 | 980 | 998 | 53,000 |
| 1987/07/15 | 1,010 | 1,010 | 990 | 997 | 48,000 |
| 1987/07/14 | 990 | 990 | 969 | 969 | 137,000 |
| 1987/07/13 | 1,010 | 1,010 | 988 | 990 | 83,000 |
| 1987/07/10 | 1,010 | 1,010 | 990 | 1,010 | 55,000 |
| 1987/07/09 | 1,000 | 1,020 | 997 | 1,000 | 89,000 |
| 1987/07/08 | 989 | 1,000 | 989 | 995 | 28,000 |
| 1987/07/07 | 990 | 995 | 981 | 995 | 37,000 |
| 1987/07/06 | 1,010 | 1,010 | 990 | 1,000 | 55,000 |
| 1987/07/04 | 1,010 | 1,020 | 1,010 | 1,010 | 51,000 |
| 1987/07/03 | 1,010 | 1,020 | 1,010 | 1,020 | 119,000 |
| 1987/07/02 | 989 | 1,000 | 980 | 995 | 46,000 |
| 1987/07/01 | 995 | 996 | 989 | 995 | 94,000 |
| 1987/06/30 | 1,000 | 1,000 | 991 | 992 | 41,000 |
| 1987/06/29 | 1,010 | 1,010 | 995 | 996 | 60,000 |
| 1987/06/27 | 1,000 | 1,000 | 990 | 991 | 66,000 |
| 1987/06/26 | 1,010 | 1,010 | 1,000 | 1,000 | 42,000 |
| 1987/06/25 | 1,010 | 1,020 | 1,000 | 1,000 | 83,000 |
| 1987/06/24 | 990 | 1,000 | 985 | 990 | 150,000 |
| 1987/06/23 | 1,000 | 1,000 | 990 | 990 | 127,000 |
| 1987/06/22 | 1,000 | 1,010 | 1,000 | 1,000 | 54,000 |
| 1987/06/19 | 1,010 | 1,020 | 990 | 990 | 100,000 |
| 1987/06/18 | 1,020 | 1,020 | 990 | 1,010 | 127,000 |
| 1987/06/17 | 1,000 | 1,020 | 995 | 1,020 | 112,000 |
| 1987/06/16 | 995 | 999 | 985 | 995 | 78,000 |
| 1987/06/15 | 1,000 | 1,000 | 997 | 999 | 48,000 |
| 1987/06/12 | 985 | 1,020 | 985 | 1,000 | 89,000 |
| 1987/06/11 | 990 | 990 | 985 | 985 | 88,000 |
| 1987/06/10 | 1,000 | 1,010 | 980 | 985 | 83,000 |
| 1987/06/09 | 1,020 | 1,020 | 990 | 990 | 144,000 |
| 1987/06/08 | 1,040 | 1,040 | 995 | 1,020 | 250,000 |
| 1987/06/06 | 988 | 1,030 | 988 | 1,020 | 309,000 |
| 1987/06/05 | 980 | 995 | 970 | 990 | 203,000 |
| 1987/06/04 | 964 | 980 | 960 | 970 | 179,000 |
| 1987/06/03 | 965 | 970 | 955 | 957 | 97,000 |
| 1987/06/02 | 930 | 975 | 930 | 959 | 136,000 |
| 1987/06/01 | 929 | 929 | 925 | 929 | 71,000 |
| 1987/05/30 | 919 | 919 | 915 | 919 | 55,000 |
| 1987/05/29 | 911 | 920 | 909 | 909 | 91,000 |
| 1987/05/28 | 915 | 920 | 910 | 910 | 90,000 |
| 1987/05/27 | 910 | 920 | 910 | 912 | 53,000 |
| 1987/05/26 | 920 | 920 | 905 | 920 | 78,000 |
| 1987/05/25 | 920 | 928 | 914 | 914 | 33,000 |
| 1987/05/23 | 900 | 910 | 890 | 910 | 20,000 |
| 1987/05/22 | 905 | 905 | 900 | 905 | 12,000 |
| 1987/05/21 | 899 | 905 | 895 | 896 | 31,000 |
| 1987/05/20 | 900 | 900 | 890 | 900 | 67,000 |
| 1987/05/19 | 900 | 900 | 895 | 900 | 52,000 |
| 1987/05/18 | 894 | 900 | 890 | 900 | 113,000 |
| 1987/05/15 | 891 | 900 | 890 | 890 | 107,000 |
| 1987/05/14 | 899 | 899 | 890 | 896 | 30,000 |
| 1987/05/13 | 902 | 902 | 900 | 900 | 29,000 |
| 1987/05/11 | 901 | 910 | 900 | 900 | 16,000 |
| 1987/05/08 | 895 | 900 | 891 | 891 | 46,000 |
| 1987/05/07 | 860 | 901 | 860 | 898 | 45,000 |
| 1987/05/06 | 870 | 870 | 860 | 865 | 98,000 |
| 1987/05/02 | 882 | 900 | 880 | 900 | 49,000 |
| 1987/05/01 | 875 | 887 | 871 | 880 | 85,000 |
| 1987/04/30 | 885 | 900 | 885 | 885 | 12,000 |
| 1987/04/28 | 885 | 899 | 885 | 899 | 25,000 |
| 1987/04/27 | 905 | 905 | 885 | 885 | 59,000 |
| 1987/04/25 | 900 | 905 | 884 | 885 | 54,000 |
| 1987/04/24 | 900 | 900 | 895 | 900 | 25,000 |
| 1987/04/23 | 905 | 905 | 890 | 890 | 34,000 |
| 1987/04/22 | 930 | 940 | 920 | 930 | 24,000 |
| 1987/04/21 | 940 | 971 | 936 | 950 | 81,000 |
| 1987/04/20 | 910 | 948 | 910 | 935 | 66,000 |
| 1987/04/17 | 885 | 900 | 880 | 900 | 83,000 |
| 1987/04/16 | 880 | 885 | 880 | 885 | 15,000 |
| 1987/04/15 | 877 | 888 | 875 | 875 | 101,000 |
| 1987/04/14 | 900 | 900 | 875 | 875 | 107,000 |
| 1987/04/13 | 895 | 900 | 895 | 895 | 22,000 |
| 1987/04/10 | 909 | 909 | 891 | 895 | 29,000 |
| 1987/04/09 | 928 | 930 | 910 | 915 | 15,000 |
| 1987/04/08 | 916 | 930 | 910 | 930 | 26,000 |
| 1987/04/07 | 900 | 915 | 884 | 900 | 79,000 |
| 1987/04/06 | 885 | 903 | 871 | 875 | 167,000 |
| 1987/04/04 | 890 | 890 | 876 | 880 | 103,000 |
| 1987/04/03 | 900 | 910 | 882 | 900 | 83,000 |
| 1987/04/02 | 901 | 905 | 881 | 900 | 95,000 |
| 1987/04/01 | 906 | 910 | 900 | 901 | 27,000 |
| 1987/03/31 | 899 | 911 | 895 | 911 | 110,000 |
| 1987/03/30 | 908 | 909 | 895 | 905 | 40,000 |
| 1987/03/28 | 900 | 910 | 900 | 910 | 30,000 |
| 1987/03/27 | 900 | 910 | 900 | 904 | 42,000 |
| 1987/03/26 | 910 | 918 | 900 | 905 | 45,000 |
| 1987/03/25 | 918 | 918 | 900 | 905 | 23,000 |
| 1987/03/24 | 921 | 921 | 910 | 911 | 27,000 |
| 1987/03/23 | 924 | 924 | 921 | 922 | 13,000 |
| 1987/03/20 | 916 | 916 | 914 | 914 | 18,000 |
| 1987/03/19 | 915 | 915 | 911 | 914 | 58,000 |
| 1987/03/18 | 930 | 935 | 910 | 920 | 69,000 |
| 1987/03/17 | 932 | 936 | 932 | 935 | 30,000 |
| 1987/03/16 | 936 | 940 | 935 | 935 | 19,000 |
| 1987/03/13 | 960 | 960 | 934 | 950 | 45,000 |
| 1987/03/11 | 954 | 956 | 911 | 911 | 71,000 |
| 1987/03/10 | 1,000 | 1,000 | 980 | 980 | 6,000 |
| 1987/03/09 | 1,000 | 1,020 | 990 | 1,000 | 70,000 |
| 1987/03/07 | 999 | 1,000 | 995 | 1,000 | 53,000 |
| 1987/03/06 | 965 | 989 | 960 | 981 | 53,000 |
| 1987/03/05 | 930 | 959 | 926 | 959 | 55,000 |
| 1987/03/04 | 931 | 940 | 925 | 930 | 50,000 |
| 1987/03/03 | 950 | 950 | 935 | 935 | 55,000 |
| 1987/03/02 | 950 | 960 | 948 | 950 | 117,000 |
| 1987/02/28 | 930 | 942 | 930 | 941 | 51,000 |
| 1987/02/27 | 934 | 940 | 930 | 939 | 77,000 |
| 1987/02/26 | 910 | 930 | 910 | 925 | 104,000 |
| 1987/02/25 | 914 | 918 | 911 | 914 | 76,000 |
| 1987/02/24 | 911 | 931 | 911 | 930 | 55,000 |
| 1987/02/23 | 943 | 943 | 900 | 900 | 73,000 |
| 1987/02/20 | 950 | 951 | 932 | 950 | 158,000 |
| 1987/02/19 | 950 | 960 | 950 | 950 | 102,000 |
| 1987/02/18 | 980 | 985 | 970 | 970 | 63,000 |
| 1987/02/17 | 980 | 990 | 980 | 980 | 20,000 |
| 1987/02/16 | 990 | 990 | 980 | 980 | 39,000 |
| 1987/02/13 | 985 | 991 | 985 | 990 | 33,000 |
| 1987/02/12 | 1,000 | 1,010 | 990 | 1,000 | 83,000 |
| 1987/02/10 | 990 | 991 | 990 | 990 | 25,000 |
| 1987/02/09 | 980 | 1,010 | 980 | 1,010 | 30,000 |
| 1987/02/07 | 980 | 980 | 980 | 980 | 49,000 |
| 1987/02/06 | 1,010 | 1,010 | 1,000 | 1,000 | 109,000 |
| 1987/02/05 | 1,010 | 1,010 | 1,010 | 1,010 | 31,000 |
| 1987/02/04 | 1,020 | 1,050 | 1,010 | 1,010 | 90,000 |
| 1987/02/03 | 1,000 | 1,020 | 1,000 | 1,010 | 24,000 |
| 1987/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | 64,000 |
| 1987/01/31 | 1,010 | 1,010 | 1,000 | 1,000 | 55,000 |
| 1987/01/30 | 1,010 | 1,020 | 1,010 | 1,020 | 72,000 |
| 1987/01/29 | 1,020 | 1,020 | 1,010 | 1,010 | 70,000 |
| 1987/01/28 | 995 | 1,010 | 989 | 1,010 | 265,000 |
| 1987/01/27 | 1,000 | 1,000 | 1,000 | 1,000 | 41,000 |
| 1987/01/26 | 1,020 | 1,020 | 1,000 | 1,010 | 88,000 |
| 1987/01/24 | 1,000 | 1,020 | 1,000 | 1,010 | 95,000 |
| 1987/01/23 | 1,010 | 1,020 | 1,000 | 1,000 | 55,000 |
| 1987/01/22 | 1,010 | 1,030 | 1,010 | 1,010 | 50,000 |
| 1987/01/21 | 1,020 | 1,040 | 1,010 | 1,020 | 55,000 |
| 1987/01/20 | 1,010 | 1,050 | 1,010 | 1,040 | 56,000 |
| 1987/01/19 | 1,040 | 1,040 | 1,020 | 1,020 | 42,000 |
| 1987/01/16 | 1,020 | 1,060 | 1,020 | 1,020 | 62,000 |
| 1987/01/14 | 1,020 | 1,040 | 1,020 | 1,020 | 40,000 |
| 1987/01/13 | 1,020 | 1,050 | 1,020 | 1,050 | 49,000 |
| 1987/01/12 | 1,010 | 1,060 | 1,010 | 1,050 | 43,000 |
| 1987/01/09 | 1,070 | 1,100 | 1,050 | 1,090 | 138,000 |
| 1987/01/08 | 1,070 | 1,100 | 1,070 | 1,100 | 60,000 |
| 1987/01/07 | 1,120 | 1,120 | 1,080 | 1,110 | 177,000 |
| 1987/01/06 | 1,060 | 1,130 | 1,060 | 1,130 | 444,000 |
| 1987/01/05 | 1,080 | 1,080 | 1,070 | 1,080 | 91,000 |