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 |
|---|---|---|---|---|---|
| 1991/12/30 | 882 | 882 | 879 | 880 | 24,000 |
| 1991/12/27 | 900 | 900 | 890 | 890 | 4,000 |
| 1991/12/26 | 910 | 910 | 909 | 909 | 8,000 |
| 1991/12/25 | 865 | 890 | 865 | 890 | 8,000 |
| 1991/12/24 | 875 | 875 | 860 | 860 | 12,000 |
| 1991/12/20 | 895 | 895 | 885 | 885 | 9,000 |
| 1991/12/19 | 906 | 909 | 895 | 895 | 15,000 |
| 1991/12/18 | 915 | 915 | 910 | 910 | 4,000 |
| 1991/12/17 | 912 | 920 | 912 | 915 | 12,000 |
| 1991/12/16 | 913 | 913 | 901 | 910 | 17,000 |
| 1991/12/13 | 885 | 910 | 885 | 910 | 19,000 |
| 1991/12/12 | 900 | 910 | 900 | 900 | 6,000 |
| 1991/12/10 | 920 | 920 | 920 | 920 | 2,000 |
| 1991/12/09 | 920 | 920 | 920 | 920 | 16,000 |
| 1991/12/06 | 900 | 900 | 882 | 882 | 2,000 |
| 1991/12/05 | 881 | 900 | 875 | 900 | 17,000 |
| 1991/12/04 | 895 | 895 | 890 | 890 | 6,000 |
| 1991/12/03 | 895 | 895 | 895 | 895 | 11,000 |
| 1991/12/02 | 896 | 896 | 895 | 895 | 8,000 |
| 1991/11/29 | 900 | 900 | 895 | 895 | 4,000 |
| 1991/11/28 | 905 | 905 | 895 | 895 | 6,000 |
| 1991/11/27 | 907 | 907 | 905 | 905 | 5,000 |
| 1991/11/26 | 930 | 930 | 905 | 905 | 16,000 |
| 1991/11/25 | 925 | 925 | 915 | 915 | 7,000 |
| 1991/11/22 | 925 | 925 | 920 | 920 | 7,000 |
| 1991/11/21 | 925 | 925 | 921 | 921 | 6,000 |
| 1991/11/20 | 930 | 930 | 920 | 921 | 86,000 |
| 1991/11/19 | 935 | 935 | 935 | 935 | 1,000 |
| 1991/11/18 | 930 | 949 | 930 | 930 | 19,000 |
| 1991/11/15 | 940 | 950 | 940 | 950 | 19,000 |
| 1991/11/14 | 940 | 950 | 936 | 950 | 8,000 |
| 1991/11/13 | 939 | 945 | 935 | 935 | 23,000 |
| 1991/11/12 | 965 | 965 | 935 | 935 | 14,000 |
| 1991/11/11 | 960 | 970 | 960 | 970 | 9,000 |
| 1991/11/08 | 955 | 970 | 950 | 970 | 13,000 |
| 1991/11/07 | 955 | 965 | 950 | 965 | 16,000 |
| 1991/11/06 | 963 | 963 | 957 | 961 | 12,000 |
| 1991/11/05 | 960 | 970 | 960 | 970 | 17,000 |
| 1991/11/01 | 960 | 960 | 955 | 960 | 26,000 |
| 1991/10/31 | 960 | 961 | 960 | 961 | 5,000 |
| 1991/10/30 | 975 | 975 | 960 | 960 | 9,000 |
| 1991/10/29 | 979 | 979 | 970 | 972 | 55,000 |
| 1991/10/28 | 989 | 989 | 976 | 978 | 15,000 |
| 1991/10/25 | 981 | 981 | 980 | 980 | 5,000 |
| 1991/10/24 | 974 | 981 | 970 | 981 | 6,000 |
| 1991/10/23 | 971 | 980 | 970 | 975 | 17,000 |
| 1991/10/22 | 980 | 980 | 965 | 970 | 19,000 |
| 1991/10/21 | 970 | 970 | 970 | 970 | 4,000 |
| 1991/10/18 | 998 | 998 | 975 | 975 | 29,000 |
| 1991/10/17 | 1,000 | 1,000 | 990 | 1,000 | 23,000 |
| 1991/10/16 | 965 | 970 | 965 | 970 | 20,000 |
| 1991/10/15 | 950 | 950 | 945 | 945 | 12,000 |
| 1991/10/14 | 949 | 955 | 945 | 945 | 12,000 |
| 1991/10/11 | 958 | 960 | 958 | 958 | 17,000 |
| 1991/10/09 | 945 | 958 | 945 | 958 | 6,000 |
| 1991/10/08 | 960 | 960 | 945 | 950 | 18,000 |
| 1991/10/07 | 967 | 967 | 955 | 955 | 11,000 |
| 1991/10/04 | 985 | 985 | 970 | 970 | 15,000 |
| 1991/10/03 | 960 | 990 | 960 | 975 | 110,000 |
| 1991/10/02 | 945 | 970 | 945 | 970 | 18,000 |
| 1991/10/01 | 940 | 941 | 937 | 940 | 16,000 |
| 1991/09/30 | 940 | 940 | 938 | 940 | 4,000 |
| 1991/09/27 | 938 | 942 | 938 | 942 | 4,000 |
| 1991/09/26 | 950 | 953 | 937 | 937 | 13,000 |
| 1991/09/25 | 950 | 950 | 950 | 950 | 10,000 |
| 1991/09/24 | 937 | 949 | 937 | 940 | 14,000 |
| 1991/09/20 | 945 | 945 | 937 | 938 | 41,000 |
| 1991/09/19 | 910 | 937 | 910 | 935 | 65,000 |
| 1991/09/18 | 900 | 910 | 899 | 910 | 56,000 |
| 1991/09/17 | 915 | 915 | 895 | 900 | 57,000 |
| 1991/09/13 | 925 | 925 | 910 | 915 | 41,000 |
| 1991/09/12 | 925 | 925 | 920 | 920 | 12,000 |
| 1991/09/11 | 915 | 924 | 915 | 924 | 4,000 |
| 1991/09/10 | 926 | 926 | 920 | 925 | 12,000 |
| 1991/09/09 | 919 | 921 | 919 | 921 | 4,000 |
| 1991/09/06 | 920 | 920 | 919 | 919 | 4,000 |
| 1991/09/05 | 901 | 918 | 895 | 901 | 29,000 |
| 1991/09/04 | 900 | 900 | 891 | 891 | 9,000 |
| 1991/09/03 | 871 | 891 | 871 | 881 | 6,000 |
| 1991/08/29 | 835 | 845 | 835 | 845 | 8,000 |
| 1991/08/28 | 850 | 850 | 845 | 845 | 27,000 |
| 1991/08/27 | 865 | 865 | 845 | 845 | 12,000 |
| 1991/08/26 | 899 | 899 | 855 | 855 | 41,000 |
| 1991/08/23 | 925 | 925 | 899 | 899 | 15,000 |
| 1991/08/22 | 910 | 940 | 910 | 940 | 31,000 |
| 1991/08/21 | 870 | 880 | 870 | 880 | 33,000 |
| 1991/08/20 | 890 | 890 | 879 | 880 | 16,000 |
| 1991/08/19 | 925 | 930 | 925 | 930 | 23,000 |
| 1991/08/16 | 921 | 940 | 921 | 940 | 3,000 |
| 1991/08/15 | 941 | 941 | 941 | 941 | 2,000 |
| 1991/08/14 | 940 | 941 | 940 | 941 | 9,000 |
| 1991/08/13 | 929 | 936 | 925 | 936 | 22,000 |
| 1991/08/12 | 936 | 936 | 935 | 936 | 7,000 |
| 1991/08/09 | 950 | 950 | 933 | 933 | 16,000 |
| 1991/08/08 | 960 | 960 | 950 | 950 | 25,000 |
| 1991/08/07 | 965 | 965 | 950 | 950 | 10,000 |
| 1991/08/06 | 990 | 990 | 980 | 980 | 8,000 |
| 1991/08/05 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/08/02 | 990 | 990 | 990 | 990 | 7,000 |
| 1991/08/01 | 999 | 1,000 | 995 | 995 | 24,000 |
| 1991/07/31 | 1,010 | 1,020 | 1,000 | 1,000 | 20,000 |
| 1991/07/30 | 970 | 1,000 | 970 | 1,000 | 12,000 |
| 1991/07/29 | 987 | 987 | 975 | 975 | 22,000 |
| 1991/07/26 | 985 | 985 | 980 | 980 | 10,000 |
| 1991/07/25 | 955 | 960 | 955 | 960 | 4,000 |
| 1991/07/24 | 950 | 955 | 950 | 955 | 10,000 |
| 1991/07/23 | 950 | 950 | 949 | 950 | 9,000 |
| 1991/07/22 | 950 | 950 | 950 | 950 | 14,000 |
| 1991/07/19 | 950 | 960 | 950 | 950 | 38,000 |
| 1991/07/18 | 950 | 955 | 950 | 950 | 35,000 |
| 1991/07/17 | 960 | 960 | 950 | 950 | 33,000 |
| 1991/07/16 | 950 | 955 | 950 | 950 | 28,000 |
| 1991/07/15 | 920 | 931 | 920 | 931 | 30,000 |
| 1991/07/12 | 920 | 925 | 920 | 920 | 27,000 |
| 1991/07/11 | 920 | 920 | 919 | 920 | 48,000 |
| 1991/07/10 | 890 | 920 | 890 | 920 | 15,000 |
| 1991/07/09 | 900 | 920 | 884 | 920 | 14,000 |
| 1991/07/08 | 975 | 975 | 920 | 920 | 33,000 |
| 1991/07/05 | 950 | 955 | 945 | 955 | 40,000 |
| 1991/07/04 | 960 | 961 | 955 | 960 | 15,000 |
| 1991/07/03 | 970 | 970 | 960 | 968 | 100,000 |
| 1991/07/02 | 965 | 965 | 965 | 965 | 8,000 |
| 1991/07/01 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1991/06/28 | 986 | 986 | 981 | 981 | 16,000 |
| 1991/06/27 | 986 | 986 | 986 | 986 | 11,000 |
| 1991/06/26 | 985 | 994 | 985 | 986 | 39,000 |
| 1991/06/25 | 965 | 985 | 965 | 985 | 59,000 |
| 1991/06/24 | 985 | 985 | 981 | 981 | 37,000 |
| 1991/06/21 | 985 | 985 | 981 | 985 | 17,000 |
| 1991/06/20 | 980 | 990 | 980 | 981 | 13,000 |
| 1991/06/19 | 989 | 990 | 985 | 990 | 19,000 |
| 1991/06/18 | 1,010 | 1,010 | 985 | 999 | 54,000 |
| 1991/06/17 | 1,030 | 1,030 | 1,020 | 1,020 | 17,000 |
| 1991/06/14 | 996 | 1,010 | 996 | 1,010 | 50,000 |
| 1991/06/13 | 997 | 997 | 971 | 972 | 15,000 |
| 1991/06/12 | 990 | 999 | 990 | 997 | 28,000 |
| 1991/06/11 | 990 | 990 | 990 | 990 | 8,000 |
| 1991/06/10 | 1,010 | 1,010 | 1,000 | 1,010 | 42,000 |
| 1991/06/07 | 1,010 | 1,020 | 1,000 | 1,020 | 13,000 |
| 1991/06/06 | 1,020 | 1,030 | 1,020 | 1,030 | 29,000 |
| 1991/06/05 | 1,030 | 1,030 | 1,020 | 1,020 | 18,000 |
| 1991/06/04 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1991/06/03 | 1,010 | 1,030 | 1,010 | 1,030 | 17,000 |
| 1991/05/31 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1991/05/30 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1991/05/29 | 1,010 | 1,010 | 1,000 | 1,010 | 27,000 |
| 1991/05/28 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 |
| 1991/05/27 | 1,030 | 1,030 | 1,020 | 1,020 | 21,000 |
| 1991/05/24 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1991/05/23 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1991/05/22 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 |
| 1991/05/21 | 1,060 | 1,060 | 1,030 | 1,030 | 16,000 |
| 1991/05/20 | 1,030 | 1,050 | 1,030 | 1,040 | 8,000 |
| 1991/05/17 | 1,050 | 1,050 | 1,020 | 1,020 | 35,000 |
| 1991/05/16 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 |
| 1991/05/15 | 1,090 | 1,100 | 1,070 | 1,070 | 63,000 |
| 1991/05/14 | 1,100 | 1,110 | 1,100 | 1,110 | 118,000 |
| 1991/05/13 | 1,130 | 1,130 | 1,100 | 1,120 | 46,000 |
| 1991/05/10 | 1,100 | 1,120 | 1,090 | 1,110 | 36,000 |
| 1991/05/09 | 1,100 | 1,100 | 1,090 | 1,100 | 39,000 |
| 1991/05/08 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
| 1991/05/07 | 1,100 | 1,120 | 1,090 | 1,100 | 31,000 |
| 1991/05/02 | 1,100 | 1,130 | 1,100 | 1,120 | 64,000 |
| 1991/05/01 | 1,050 | 1,090 | 1,050 | 1,090 | 26,000 |
| 1991/04/30 | 1,070 | 1,090 | 1,070 | 1,080 | 16,000 |
| 1991/04/26 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 |
| 1991/04/25 | 1,100 | 1,100 | 1,050 | 1,050 | 38,000 |
| 1991/04/24 | 1,100 | 1,120 | 1,070 | 1,120 | 57,000 |
| 1991/04/23 | 1,090 | 1,100 | 1,070 | 1,100 | 27,000 |
| 1991/04/22 | 1,120 | 1,120 | 1,100 | 1,100 | 40,000 |
| 1991/04/19 | 1,120 | 1,130 | 1,110 | 1,120 | 83,000 |
| 1991/04/18 | 1,120 | 1,130 | 1,080 | 1,120 | 48,000 |
| 1991/04/17 | 1,120 | 1,140 | 1,120 | 1,120 | 183,000 |
| 1991/04/16 | 1,090 | 1,110 | 1,090 | 1,110 | 140,000 |
| 1991/04/15 | 1,050 | 1,070 | 1,040 | 1,070 | 76,000 |
| 1991/04/12 | 1,030 | 1,080 | 1,030 | 1,080 | 58,000 |
| 1991/04/11 | 1,050 | 1,050 | 1,030 | 1,030 | 31,000 |
| 1991/04/10 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 |
| 1991/04/09 | 1,070 | 1,070 | 1,060 | 1,060 | 33,000 |
| 1991/04/08 | 1,060 | 1,080 | 1,060 | 1,080 | 23,000 |
| 1991/04/05 | 1,090 | 1,100 | 1,060 | 1,060 | 43,000 |
| 1991/04/04 | 1,100 | 1,100 | 1,060 | 1,090 | 62,000 |
| 1991/04/03 | 1,100 | 1,100 | 1,070 | 1,090 | 44,000 |
| 1991/04/02 | 1,060 | 1,090 | 1,050 | 1,090 | 42,000 |
| 1991/04/01 | 1,080 | 1,080 | 1,050 | 1,050 | 25,000 |
| 1991/03/29 | 1,090 | 1,090 | 1,060 | 1,090 | 20,000 |
| 1991/03/28 | 1,050 | 1,100 | 1,030 | 1,100 | 71,000 |
| 1991/03/27 | 1,090 | 1,090 | 1,030 | 1,030 | 73,000 |
| 1991/03/26 | 1,020 | 1,030 | 1,010 | 1,020 | 77,000 |
| 1991/03/25 | 1,060 | 1,070 | 1,010 | 1,050 | 18,000 |
| 1991/03/22 | 1,090 | 1,100 | 1,070 | 1,100 | 46,000 |
| 1991/03/20 | 1,110 | 1,120 | 1,100 | 1,100 | 116,000 |
| 1991/03/19 | 1,100 | 1,150 | 1,100 | 1,140 | 193,000 |
| 1991/03/18 | 1,110 | 1,120 | 1,100 | 1,110 | 164,000 |
| 1991/03/15 | 1,100 | 1,120 | 1,080 | 1,100 | 240,000 |
| 1991/03/14 | 1,030 | 1,030 | 1,010 | 1,030 | 66,000 |
| 1991/03/13 | 1,040 | 1,060 | 1,020 | 1,020 | 169,000 |
| 1991/03/12 | 1,020 | 1,050 | 1,010 | 1,030 | 165,000 |
| 1991/03/11 | 1,000 | 1,040 | 1,000 | 1,030 | 85,000 |
| 1991/03/08 | 980 | 1,010 | 980 | 986 | 79,000 |
| 1991/03/07 | 970 | 980 | 970 | 980 | 36,000 |
| 1991/03/06 | 950 | 950 | 945 | 950 | 48,000 |
| 1991/03/05 | 944 | 950 | 940 | 950 | 18,000 |
| 1991/03/04 | 950 | 950 | 940 | 950 | 9,000 |
| 1991/03/01 | 960 | 967 | 950 | 951 | 32,000 |
| 1991/02/28 | 950 | 970 | 950 | 970 | 21,000 |
| 1991/02/27 | 950 | 951 | 942 | 950 | 17,000 |
| 1991/02/26 | 980 | 980 | 970 | 970 | 36,000 |
| 1991/02/25 | 929 | 955 | 929 | 955 | 18,000 |
| 1991/02/22 | 940 | 950 | 930 | 949 | 41,000 |
| 1991/02/21 | 930 | 950 | 930 | 950 | 37,000 |
| 1991/02/20 | 950 | 950 | 930 | 947 | 31,000 |
| 1991/02/19 | 961 | 970 | 951 | 951 | 46,000 |
| 1991/02/18 | 930 | 951 | 930 | 950 | 61,000 |
| 1991/02/15 | 930 | 930 | 910 | 910 | 19,000 |
| 1991/02/14 | 934 | 948 | 920 | 940 | 67,000 |
| 1991/02/13 | 920 | 920 | 900 | 915 | 38,000 |
| 1991/02/12 | 900 | 900 | 900 | 900 | 12,000 |
| 1991/02/08 | 831 | 860 | 831 | 860 | 37,000 |
| 1991/02/07 | 835 | 835 | 830 | 830 | 21,000 |
| 1991/02/06 | 829 | 840 | 829 | 835 | 27,000 |
| 1991/02/05 | 791 | 830 | 791 | 824 | 27,000 |
| 1991/02/04 | 784 | 790 | 784 | 790 | 25,000 |
| 1991/02/01 | 775 | 775 | 775 | 775 | 12,000 |
| 1991/01/31 | 776 | 776 | 770 | 770 | 13,000 |
| 1991/01/30 | 761 | 765 | 760 | 761 | 11,000 |
| 1991/01/29 | 770 | 775 | 765 | 765 | 9,000 |
| 1991/01/28 | 790 | 806 | 790 | 795 | 17,000 |
| 1991/01/25 | 780 | 780 | 780 | 780 | 12,000 |
| 1991/01/24 | 775 | 780 | 750 | 770 | 34,000 |
| 1991/01/23 | 809 | 809 | 795 | 795 | 12,000 |
| 1991/01/22 | 830 | 830 | 815 | 815 | 19,000 |
| 1991/01/21 | 850 | 850 | 819 | 819 | 29,000 |
| 1991/01/18 | 835 | 851 | 825 | 850 | 32,000 |
| 1991/01/17 | 810 | 825 | 799 | 825 | 91,000 |
| 1991/01/16 | 841 | 845 | 819 | 819 | 9,000 |
| 1991/01/14 | 851 | 851 | 849 | 850 | 9,000 |
| 1991/01/11 | 860 | 860 | 851 | 851 | 24,000 |
| 1991/01/10 | 861 | 861 | 861 | 861 | 9,000 |
| 1991/01/09 | 865 | 865 | 865 | 865 | 5,000 |
| 1991/01/08 | 895 | 895 | 885 | 885 | 16,000 |
| 1991/01/07 | 895 | 895 | 890 | 895 | 10,000 |
| 1991/01/04 | 895 | 900 | 895 | 895 | 5,000 |