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 |
|---|---|---|---|---|---|
| 1990/12/28 | 892 | 892 | 890 | 890 | 10,000 |
| 1990/12/27 | 892 | 902 | 892 | 902 | 6,000 |
| 1990/12/26 | 912 | 912 | 912 | 912 | 6,000 |
| 1990/12/25 | 929 | 929 | 901 | 902 | 19,000 |
| 1990/12/21 | 935 | 935 | 930 | 930 | 10,000 |
| 1990/12/20 | 960 | 960 | 950 | 950 | 8,000 |
| 1990/12/19 | 931 | 965 | 931 | 965 | 24,000 |
| 1990/12/18 | 945 | 945 | 931 | 931 | 39,000 |
| 1990/12/17 | 950 | 950 | 945 | 950 | 43,000 |
| 1990/12/14 | 960 | 960 | 946 | 946 | 66,000 |
| 1990/12/13 | 971 | 971 | 961 | 962 | 23,000 |
| 1990/12/12 | 960 | 975 | 960 | 970 | 19,000 |
| 1990/12/11 | 960 | 960 | 950 | 960 | 30,000 |
| 1990/12/10 | 972 | 980 | 971 | 971 | 19,000 |
| 1990/12/07 | 941 | 960 | 941 | 960 | 40,000 |
| 1990/12/06 | 950 | 958 | 943 | 957 | 23,000 |
| 1990/12/05 | 932 | 940 | 932 | 936 | 13,000 |
| 1990/12/04 | 966 | 966 | 961 | 961 | 14,000 |
| 1990/12/03 | 971 | 976 | 971 | 976 | 4,000 |
| 1990/11/30 | 970 | 985 | 966 | 971 | 37,000 |
| 1990/11/29 | 1,000 | 1,000 | 980 | 980 | 37,000 |
| 1990/11/28 | 1,010 | 1,050 | 1,010 | 1,020 | 64,000 |
| 1990/11/27 | 1,000 | 1,020 | 1,000 | 1,000 | 44,000 |
| 1990/11/26 | 995 | 1,010 | 995 | 1,000 | 23,000 |
| 1990/11/22 | 970 | 976 | 970 | 976 | 4,000 |
| 1990/11/21 | 980 | 990 | 971 | 971 | 28,000 |
| 1990/11/20 | 1,020 | 1,020 | 980 | 990 | 37,000 |
| 1990/11/19 | 1,000 | 1,030 | 1,000 | 1,020 | 28,000 |
| 1990/11/16 | 980 | 1,000 | 980 | 1,000 | 43,000 |
| 1990/11/15 | 1,020 | 1,020 | 984 | 984 | 19,000 |
| 1990/11/14 | 985 | 1,000 | 985 | 1,000 | 11,000 |
| 1990/11/13 | 980 | 996 | 977 | 978 | 20,000 |
| 1990/11/09 | 975 | 975 | 965 | 965 | 7,000 |
| 1990/11/08 | 985 | 985 | 970 | 975 | 32,000 |
| 1990/11/07 | 982 | 1,000 | 982 | 995 | 8,000 |
| 1990/11/06 | 1,060 | 1,060 | 990 | 990 | 22,000 |
| 1990/11/05 | 1,020 | 1,050 | 1,010 | 1,050 | 9,000 |
| 1990/11/02 | 1,000 | 1,000 | 981 | 1,000 | 27,000 |
| 1990/11/01 | 1,050 | 1,050 | 1,000 | 1,000 | 35,000 |
| 1990/10/31 | 1,030 | 1,060 | 1,030 | 1,060 | 17,000 |
| 1990/10/30 | 1,060 | 1,060 | 1,030 | 1,030 | 25,000 |
| 1990/10/29 | 1,030 | 1,090 | 1,030 | 1,060 | 47,000 |
| 1990/10/26 | 1,030 | 1,050 | 1,020 | 1,020 | 50,000 |
| 1990/10/25 | 1,010 | 1,020 | 1,010 | 1,020 | 52,000 |
| 1990/10/24 | 999 | 1,000 | 970 | 981 | 32,000 |
| 1990/10/23 | 1,000 | 1,020 | 1,000 | 1,000 | 16,000 |
| 1990/10/22 | 1,010 | 1,020 | 1,000 | 1,000 | 36,000 |
| 1990/10/19 | 990 | 1,020 | 990 | 1,000 | 50,000 |
| 1990/10/18 | 990 | 990 | 986 | 986 | 34,000 |
| 1990/10/17 | 981 | 1,010 | 981 | 1,010 | 39,000 |
| 1990/10/16 | 990 | 1,000 | 984 | 991 | 60,000 |
| 1990/10/15 | 995 | 1,010 | 990 | 995 | 31,000 |
| 1990/10/12 | 992 | 1,000 | 985 | 1,000 | 17,000 |
| 1990/10/11 | 1,010 | 1,010 | 989 | 990 | 50,000 |
| 1990/10/09 | 1,040 | 1,050 | 1,020 | 1,020 | 35,000 |
| 1990/10/08 | 984 | 1,030 | 984 | 1,030 | 30,000 |
| 1990/10/05 | 995 | 995 | 985 | 985 | 25,000 |
| 1990/10/04 | 930 | 946 | 930 | 945 | 72,000 |
| 1990/10/03 | 910 | 915 | 905 | 915 | 32,000 |
| 1990/10/02 | 860 | 890 | 860 | 890 | 62,000 |
| 1990/09/27 | 934 | 934 | 929 | 929 | 8,000 |
| 1990/09/26 | 955 | 955 | 934 | 934 | 26,000 |
| 1990/09/25 | 955 | 955 | 941 | 955 | 14,000 |
| 1990/09/21 | 965 | 965 | 950 | 955 | 13,000 |
| 1990/09/20 | 960 | 960 | 960 | 960 | 2,000 |
| 1990/09/19 | 1,000 | 1,000 | 979 | 979 | 4,000 |
| 1990/09/18 | 1,010 | 1,010 | 998 | 998 | 18,000 |
| 1990/09/17 | 1,050 | 1,050 | 1,010 | 1,010 | 8,000 |
| 1990/09/14 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 |
| 1990/09/13 | 1,020 | 1,070 | 1,020 | 1,060 | 11,000 |
| 1990/09/12 | 1,030 | 1,030 | 1,020 | 1,030 | 15,000 |
| 1990/09/11 | 1,020 | 1,030 | 1,010 | 1,020 | 5,000 |
| 1990/09/10 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1990/09/07 | 970 | 970 | 970 | 970 | 10,000 |
| 1990/09/06 | 990 | 1,010 | 990 | 990 | 25,000 |
| 1990/09/05 | 1,070 | 1,070 | 990 | 990 | 10,000 |
| 1990/09/04 | 1,010 | 1,050 | 1,010 | 1,050 | 24,000 |
| 1990/09/03 | 1,060 | 1,060 | 1,040 | 1,040 | 26,000 |
| 1990/08/31 | 1,060 | 1,100 | 1,030 | 1,060 | 43,000 |
| 1990/08/30 | 1,030 | 1,050 | 1,020 | 1,050 | 29,000 |
| 1990/08/29 | 1,040 | 1,040 | 1,000 | 1,000 | 6,000 |
| 1990/08/28 | 1,000 | 1,030 | 1,000 | 1,030 | 25,000 |
| 1990/08/27 | 937 | 950 | 936 | 943 | 20,000 |
| 1990/08/24 | 931 | 941 | 930 | 930 | 47,000 |
| 1990/08/23 | 990 | 1,010 | 940 | 941 | 30,000 |
| 1990/08/22 | 1,080 | 1,080 | 1,010 | 1,010 | 38,000 |
| 1990/08/21 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 1990/08/20 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 |
| 1990/08/17 | 1,130 | 1,130 | 1,080 | 1,100 | 23,000 |
| 1990/08/16 | 1,140 | 1,150 | 1,140 | 1,150 | 30,000 |
| 1990/08/15 | 1,170 | 1,180 | 1,170 | 1,170 | 10,000 |
| 1990/08/14 | 1,100 | 1,150 | 1,080 | 1,150 | 56,000 |
| 1990/08/13 | 1,160 | 1,160 | 1,080 | 1,080 | 111,000 |
| 1990/08/10 | 1,140 | 1,140 | 1,140 | 1,140 | 50,000 |
| 1990/08/09 | 1,170 | 1,170 | 1,120 | 1,120 | 70,000 |
| 1990/08/08 | 1,120 | 1,150 | 1,100 | 1,150 | 59,000 |
| 1990/08/07 | 1,120 | 1,120 | 1,100 | 1,100 | 50,000 |
| 1990/08/06 | 1,220 | 1,230 | 1,180 | 1,180 | 7,000 |
| 1990/08/03 | 1,270 | 1,270 | 1,230 | 1,230 | 41,000 |
| 1990/08/02 | 1,270 | 1,270 | 1,250 | 1,250 | 66,000 |
| 1990/08/01 | 1,260 | 1,270 | 1,250 | 1,250 | 42,000 |
| 1990/07/31 | 1,280 | 1,280 | 1,230 | 1,240 | 49,000 |
| 1990/07/30 | 1,320 | 1,320 | 1,250 | 1,270 | 29,000 |
| 1990/07/27 | 1,360 | 1,360 | 1,290 | 1,300 | 53,000 |
| 1990/07/26 | 1,340 | 1,380 | 1,340 | 1,360 | 81,000 |
| 1990/07/25 | 1,340 | 1,340 | 1,300 | 1,340 | 19,000 |
| 1990/07/24 | 1,350 | 1,350 | 1,340 | 1,340 | 15,000 |
| 1990/07/23 | 1,380 | 1,380 | 1,350 | 1,370 | 52,000 |
| 1990/07/20 | 1,360 | 1,390 | 1,360 | 1,360 | 80,000 |
| 1990/07/19 | 1,400 | 1,430 | 1,390 | 1,390 | 276,000 |
| 1990/07/18 | 1,380 | 1,410 | 1,370 | 1,380 | 263,000 |
| 1990/07/17 | 1,390 | 1,390 | 1,350 | 1,380 | 149,000 |
| 1990/07/16 | 1,280 | 1,370 | 1,270 | 1,370 | 348,000 |
| 1990/07/13 | 1,260 | 1,270 | 1,260 | 1,270 | 34,000 |
| 1990/07/12 | 1,260 | 1,260 | 1,260 | 1,260 | 19,000 |
| 1990/07/11 | 1,250 | 1,260 | 1,240 | 1,250 | 58,000 |
| 1990/07/10 | 1,240 | 1,250 | 1,240 | 1,240 | 30,000 |
| 1990/07/09 | 1,230 | 1,240 | 1,220 | 1,230 | 79,000 |
| 1990/07/06 | 1,230 | 1,250 | 1,220 | 1,240 | 46,000 |
| 1990/07/05 | 1,250 | 1,260 | 1,250 | 1,250 | 45,000 |
| 1990/07/04 | 1,240 | 1,270 | 1,240 | 1,270 | 45,000 |
| 1990/07/03 | 1,250 | 1,260 | 1,220 | 1,230 | 28,000 |
| 1990/07/02 | 1,250 | 1,250 | 1,240 | 1,240 | 18,000 |
| 1990/06/29 | 1,260 | 1,280 | 1,260 | 1,260 | 10,000 |
| 1990/06/28 | 1,250 | 1,280 | 1,250 | 1,250 | 38,000 |
| 1990/06/27 | 1,250 | 1,250 | 1,230 | 1,230 | 12,000 |
| 1990/06/26 | 1,220 | 1,270 | 1,220 | 1,250 | 33,000 |
| 1990/06/25 | 1,270 | 1,270 | 1,220 | 1,220 | 33,000 |
| 1990/06/22 | 1,270 | 1,280 | 1,260 | 1,280 | 52,000 |
| 1990/06/21 | 1,230 | 1,270 | 1,230 | 1,270 | 11,000 |
| 1990/06/20 | 1,240 | 1,240 | 1,220 | 1,220 | 20,000 |
| 1990/06/19 | 1,270 | 1,280 | 1,240 | 1,240 | 45,000 |
| 1990/06/18 | 1,250 | 1,270 | 1,250 | 1,250 | 17,000 |
| 1990/06/15 | 1,270 | 1,270 | 1,230 | 1,240 | 34,000 |
| 1990/06/14 | 1,220 | 1,230 | 1,220 | 1,230 | 38,000 |
| 1990/06/13 | 1,220 | 1,220 | 1,220 | 1,220 | 45,000 |
| 1990/06/12 | 1,230 | 1,230 | 1,220 | 1,220 | 17,000 |
| 1990/06/11 | 1,220 | 1,220 | 1,220 | 1,220 | 20,000 |
| 1990/06/08 | 1,260 | 1,260 | 1,240 | 1,240 | 75,000 |
| 1990/06/07 | 1,260 | 1,260 | 1,250 | 1,250 | 33,000 |
| 1990/06/06 | 1,240 | 1,250 | 1,240 | 1,250 | 10,000 |
| 1990/06/05 | 1,250 | 1,260 | 1,240 | 1,240 | 48,000 |
| 1990/06/04 | 1,250 | 1,270 | 1,250 | 1,270 | 13,000 |
| 1990/06/01 | 1,250 | 1,270 | 1,250 | 1,260 | 34,000 |
| 1990/05/31 | 1,250 | 1,250 | 1,240 | 1,250 | 48,000 |
| 1990/05/30 | 1,260 | 1,270 | 1,260 | 1,260 | 48,000 |
| 1990/05/29 | 1,250 | 1,280 | 1,250 | 1,270 | 24,000 |
| 1990/05/28 | 1,270 | 1,270 | 1,250 | 1,260 | 36,000 |
| 1990/05/25 | 1,290 | 1,290 | 1,270 | 1,280 | 30,000 |
| 1990/05/24 | 1,300 | 1,300 | 1,270 | 1,290 | 49,000 |
| 1990/05/23 | 1,250 | 1,280 | 1,250 | 1,280 | 50,000 |
| 1990/05/22 | 1,240 | 1,250 | 1,240 | 1,240 | 20,000 |
| 1990/05/21 | 1,220 | 1,240 | 1,220 | 1,240 | 18,000 |
| 1990/05/18 | 1,250 | 1,250 | 1,220 | 1,240 | 34,000 |
| 1990/05/17 | 1,210 | 1,230 | 1,210 | 1,230 | 19,000 |
| 1990/05/16 | 1,230 | 1,230 | 1,210 | 1,210 | 85,000 |
| 1990/05/15 | 1,240 | 1,240 | 1,230 | 1,230 | 34,000 |
| 1990/05/14 | 1,250 | 1,260 | 1,230 | 1,240 | 91,000 |
| 1990/05/11 | 1,230 | 1,240 | 1,220 | 1,230 | 51,000 |
| 1990/05/10 | 1,240 | 1,250 | 1,220 | 1,220 | 33,000 |
| 1990/05/09 | 1,240 | 1,240 | 1,240 | 1,240 | 17,000 |
| 1990/05/08 | 1,200 | 1,260 | 1,200 | 1,260 | 32,000 |
| 1990/05/07 | 1,230 | 1,230 | 1,220 | 1,220 | 35,000 |
| 1990/05/02 | 1,210 | 1,220 | 1,200 | 1,210 | 50,000 |
| 1990/05/01 | 1,210 | 1,220 | 1,210 | 1,220 | 15,000 |
| 1990/04/27 | 1,230 | 1,230 | 1,210 | 1,210 | 70,000 |
| 1990/04/26 | 1,240 | 1,250 | 1,220 | 1,220 | 66,000 |
| 1990/04/25 | 1,250 | 1,250 | 1,240 | 1,240 | 30,000 |
| 1990/04/24 | 1,240 | 1,250 | 1,240 | 1,240 | 38,000 |
| 1990/04/23 | 1,220 | 1,240 | 1,220 | 1,240 | 23,000 |
| 1990/04/20 | 1,220 | 1,250 | 1,220 | 1,250 | 65,000 |
| 1990/04/19 | 1,220 | 1,230 | 1,220 | 1,220 | 62,000 |
| 1990/04/18 | 1,180 | 1,190 | 1,180 | 1,190 | 30,000 |
| 1990/04/17 | 1,200 | 1,200 | 1,190 | 1,190 | 29,000 |
| 1990/04/16 | 1,210 | 1,220 | 1,180 | 1,200 | 36,000 |
| 1990/04/13 | 1,230 | 1,260 | 1,200 | 1,250 | 193,000 |
| 1990/04/12 | 1,220 | 1,220 | 1,200 | 1,210 | 50,000 |
| 1990/04/11 | 1,160 | 1,200 | 1,160 | 1,180 | 52,000 |
| 1990/04/10 | 1,140 | 1,160 | 1,110 | 1,160 | 77,000 |
| 1990/04/09 | 1,100 | 1,150 | 1,100 | 1,120 | 180,000 |
| 1990/04/05 | 980 | 980 | 940 | 945 | 175,000 |
| 1990/04/04 | 1,030 | 1,070 | 990 | 991 | 132,000 |
| 1990/04/03 | 1,060 | 1,060 | 980 | 1,010 | 114,000 |
| 1990/04/02 | 1,050 | 1,060 | 1,000 | 1,020 | 65,000 |
| 1990/03/30 | 1,240 | 1,250 | 1,170 | 1,170 | 129,000 |
| 1990/03/29 | 1,230 | 1,240 | 1,200 | 1,210 | 64,000 |
| 1990/03/28 | 1,240 | 1,240 | 1,210 | 1,240 | 10,000 |
| 1990/03/27 | 1,240 | 1,240 | 1,210 | 1,220 | 79,000 |
| 1990/03/26 | 1,100 | 1,220 | 1,100 | 1,220 | 229,000 |
| 1990/03/23 | 1,160 | 1,180 | 1,120 | 1,140 | 54,000 |
| 1990/03/22 | 1,190 | 1,190 | 1,160 | 1,160 | 88,000 |
| 1990/03/20 | 1,250 | 1,310 | 1,240 | 1,240 | 66,000 |
| 1990/03/19 | 1,330 | 1,340 | 1,260 | 1,270 | 25,000 |
| 1990/03/16 | 1,410 | 1,450 | 1,350 | 1,370 | 64,000 |
| 1990/03/15 | 1,410 | 1,410 | 1,390 | 1,390 | 66,000 |
| 1990/03/14 | 1,410 | 1,420 | 1,410 | 1,410 | 22,000 |
| 1990/03/13 | 1,410 | 1,450 | 1,350 | 1,450 | 59,000 |
| 1990/03/12 | 1,430 | 1,450 | 1,410 | 1,420 | 33,000 |
| 1990/03/09 | 1,450 | 1,450 | 1,410 | 1,410 | 16,000 |
| 1990/03/08 | 1,400 | 1,410 | 1,400 | 1,410 | 37,000 |
| 1990/03/07 | 1,470 | 1,470 | 1,420 | 1,420 | 7,000 |
| 1990/03/06 | 1,450 | 1,450 | 1,420 | 1,430 | 22,000 |
| 1990/03/05 | 1,500 | 1,500 | 1,480 | 1,480 | 58,000 |
| 1990/03/02 | 1,440 | 1,480 | 1,430 | 1,480 | 100,000 |
| 1990/03/01 | 1,420 | 1,440 | 1,400 | 1,420 | 71,000 |
| 1990/02/28 | 1,350 | 1,450 | 1,330 | 1,450 | 69,000 |
| 1990/02/27 | 1,330 | 1,350 | 1,310 | 1,310 | 132,000 |
| 1990/02/26 | 1,380 | 1,380 | 1,280 | 1,300 | 92,000 |
| 1990/02/23 | 1,400 | 1,420 | 1,390 | 1,420 | 32,000 |
| 1990/02/22 | 1,400 | 1,450 | 1,350 | 1,400 | 114,000 |
| 1990/02/21 | 1,440 | 1,450 | 1,400 | 1,430 | 93,000 |
| 1990/02/20 | 1,470 | 1,480 | 1,460 | 1,480 | 84,000 |
| 1990/02/19 | 1,490 | 1,500 | 1,460 | 1,480 | 71,000 |
| 1990/02/16 | 1,510 | 1,520 | 1,490 | 1,500 | 158,000 |
| 1990/02/15 | 1,530 | 1,540 | 1,520 | 1,540 | 111,000 |
| 1990/02/14 | 1,530 | 1,550 | 1,530 | 1,530 | 73,000 |
| 1990/02/13 | 1,540 | 1,550 | 1,520 | 1,550 | 61,000 |
| 1990/02/09 | 1,580 | 1,580 | 1,540 | 1,570 | 219,000 |
| 1990/02/08 | 1,540 | 1,600 | 1,540 | 1,580 | 428,000 |
| 1990/02/07 | 1,530 | 1,550 | 1,500 | 1,540 | 88,000 |
| 1990/02/06 | 1,570 | 1,580 | 1,520 | 1,520 | 272,000 |
| 1990/02/05 | 1,540 | 1,570 | 1,540 | 1,540 | 228,000 |
| 1990/02/02 | 1,600 | 1,600 | 1,510 | 1,580 | 492,000 |
| 1990/02/01 | 1,580 | 1,650 | 1,580 | 1,610 | 1,948,000 |
| 1990/01/31 | 1,550 | 1,620 | 1,540 | 1,580 | 2,431,000 |
| 1990/01/30 | 1,490 | 1,570 | 1,490 | 1,520 | 2,474,000 |
| 1990/01/29 | 1,420 | 1,480 | 1,420 | 1,460 | 848,000 |
| 1990/01/26 | 1,390 | 1,430 | 1,390 | 1,430 | 41,000 |
| 1990/01/25 | 1,410 | 1,410 | 1,390 | 1,390 | 84,000 |
| 1990/01/24 | 1,440 | 1,440 | 1,410 | 1,420 | 114,000 |
| 1990/01/23 | 1,420 | 1,440 | 1,410 | 1,440 | 86,000 |
| 1990/01/22 | 1,440 | 1,440 | 1,410 | 1,410 | 137,000 |
| 1990/01/19 | 1,400 | 1,450 | 1,390 | 1,450 | 190,000 |
| 1990/01/18 | 1,440 | 1,440 | 1,410 | 1,420 | 179,000 |
| 1990/01/17 | 1,400 | 1,450 | 1,400 | 1,440 | 322,000 |
| 1990/01/16 | 1,390 | 1,420 | 1,390 | 1,400 | 190,000 |
| 1990/01/12 | 1,420 | 1,420 | 1,390 | 1,420 | 181,000 |
| 1990/01/11 | 1,380 | 1,430 | 1,370 | 1,420 | 135,000 |
| 1990/01/10 | 1,380 | 1,380 | 1,370 | 1,380 | 33,000 |
| 1990/01/09 | 1,350 | 1,360 | 1,330 | 1,360 | 135,000 |
| 1990/01/08 | 1,330 | 1,340 | 1,320 | 1,330 | 18,000 |
| 1990/01/05 | 1,310 | 1,320 | 1,310 | 1,320 | 51,000 |
| 1990/01/04 | 1,310 | 1,330 | 1,310 | 1,320 | 26,000 |