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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,357 | 1,364 | 1,357 | 1,364 | 10,000 |
| 1998/12/29 | 1,348 | 1,349 | 1,337 | 1,337 | 13,000 |
| 1998/12/28 | 1,356 | 1,356 | 1,337 | 1,349 | 8,000 |
| 1998/12/25 | 1,355 | 1,355 | 1,336 | 1,336 | 21,000 |
| 1998/12/24 | 1,336 | 1,340 | 1,330 | 1,335 | 39,000 |
| 1998/12/22 | 1,345 | 1,359 | 1,337 | 1,337 | 51,000 |
| 1998/12/21 | 1,385 | 1,385 | 1,365 | 1,365 | 16,000 |
| 1998/12/18 | 1,380 | 1,383 | 1,377 | 1,378 | 54,000 |
| 1998/12/17 | 1,378 | 1,385 | 1,378 | 1,379 | 15,000 |
| 1998/12/16 | 1,393 | 1,395 | 1,385 | 1,385 | 36,000 |
| 1998/12/15 | 1,401 | 1,405 | 1,390 | 1,392 | 113,000 |
| 1998/12/14 | 1,401 | 1,410 | 1,400 | 1,400 | 66,000 |
| 1998/12/11 | 1,400 | 1,400 | 1,377 | 1,395 | 52,000 |
| 1998/12/10 | 1,400 | 1,410 | 1,391 | 1,397 | 29,000 |
| 1998/12/09 | 1,394 | 1,400 | 1,384 | 1,398 | 17,000 |
| 1998/12/08 | 1,364 | 1,400 | 1,364 | 1,400 | 23,000 |
| 1998/12/07 | 1,360 | 1,366 | 1,360 | 1,365 | 16,000 |
| 1998/12/04 | 1,344 | 1,371 | 1,344 | 1,360 | 27,000 |
| 1998/12/03 | 1,360 | 1,362 | 1,341 | 1,352 | 99,000 |
| 1998/12/02 | 1,400 | 1,405 | 1,355 | 1,358 | 80,000 |
| 1998/12/01 | 1,390 | 1,400 | 1,380 | 1,390 | 46,000 |
| 1998/11/30 | 1,415 | 1,426 | 1,350 | 1,385 | 83,000 |
| 1998/11/27 | 1,479 | 1,479 | 1,455 | 1,455 | 53,000 |
| 1998/11/26 | 1,460 | 1,480 | 1,460 | 1,475 | 113,000 |
| 1998/11/25 | 1,462 | 1,470 | 1,452 | 1,470 | 75,000 |
| 1998/11/24 | 1,460 | 1,485 | 1,459 | 1,471 | 102,000 |
| 1998/11/20 | 1,465 | 1,470 | 1,450 | 1,470 | 149,000 |
| 1998/11/19 | 1,450 | 1,465 | 1,426 | 1,465 | 163,000 |
| 1998/11/18 | 1,398 | 1,450 | 1,390 | 1,444 | 187,000 |
| 1998/11/17 | 1,370 | 1,390 | 1,370 | 1,380 | 49,000 |
| 1998/11/16 | 1,361 | 1,370 | 1,350 | 1,370 | 34,000 |
| 1998/11/13 | 1,353 | 1,370 | 1,351 | 1,361 | 34,000 |
| 1998/11/12 | 1,370 | 1,370 | 1,346 | 1,353 | 17,000 |
| 1998/11/11 | 1,375 | 1,375 | 1,350 | 1,350 | 55,000 |
| 1998/11/10 | 1,350 | 1,361 | 1,350 | 1,361 | 6,000 |
| 1998/11/09 | 1,381 | 1,400 | 1,380 | 1,390 | 28,000 |
| 1998/11/06 | 1,382 | 1,390 | 1,380 | 1,381 | 68,000 |
| 1998/11/05 | 1,410 | 1,411 | 1,373 | 1,376 | 68,000 |
| 1998/11/04 | 1,395 | 1,411 | 1,395 | 1,405 | 91,000 |
| 1998/11/02 | 1,370 | 1,390 | 1,361 | 1,390 | 87,000 |
| 1998/10/30 | 1,360 | 1,369 | 1,352 | 1,369 | 66,000 |
| 1998/10/29 | 1,341 | 1,359 | 1,341 | 1,345 | 39,000 |
| 1998/10/28 | 1,359 | 1,370 | 1,342 | 1,361 | 63,000 |
| 1998/10/27 | 1,307 | 1,370 | 1,307 | 1,370 | 109,000 |
| 1998/10/26 | 1,270 | 1,310 | 1,269 | 1,304 | 51,000 |
| 1998/10/23 | 1,263 | 1,281 | 1,260 | 1,266 | 47,000 |
| 1998/10/22 | 1,285 | 1,300 | 1,262 | 1,263 | 115,000 |
| 1998/10/21 | 1,251 | 1,288 | 1,251 | 1,270 | 106,000 |
| 1998/10/20 | 1,210 | 1,250 | 1,210 | 1,241 | 112,000 |
| 1998/10/19 | 1,210 | 1,230 | 1,200 | 1,210 | 111,000 |
| 1998/10/16 | 1,250 | 1,250 | 1,230 | 1,230 | 90,000 |
| 1998/10/15 | 1,260 | 1,260 | 1,230 | 1,240 | 101,000 |
| 1998/10/14 | 1,299 | 1,300 | 1,260 | 1,260 | 58,000 |
| 1998/10/13 | 1,315 | 1,317 | 1,300 | 1,303 | 49,000 |
| 1998/10/12 | 1,297 | 1,335 | 1,297 | 1,335 | 88,000 |
| 1998/10/09 | 1,259 | 1,300 | 1,250 | 1,296 | 106,000 |
| 1998/10/08 | 1,301 | 1,301 | 1,270 | 1,275 | 88,000 |
| 1998/10/07 | 1,289 | 1,290 | 1,285 | 1,290 | 72,000 |
| 1998/10/06 | 1,285 | 1,300 | 1,285 | 1,290 | 71,000 |
| 1998/10/05 | 1,290 | 1,300 | 1,280 | 1,300 | 63,000 |
| 1998/10/02 | 1,303 | 1,310 | 1,270 | 1,282 | 127,000 |
| 1998/10/01 | 1,360 | 1,362 | 1,303 | 1,313 | 108,000 |
| 1998/09/30 | 1,400 | 1,420 | 1,380 | 1,380 | 113,000 |
| 1998/09/29 | 1,409 | 1,420 | 1,390 | 1,420 | 67,000 |
| 1998/09/28 | 1,400 | 1,420 | 1,378 | 1,405 | 75,000 |
| 1998/09/25 | 1,418 | 1,425 | 1,400 | 1,400 | 95,000 |
| 1998/09/24 | 1,417 | 1,439 | 1,404 | 1,430 | 89,000 |
| 1998/09/22 | 1,420 | 1,434 | 1,412 | 1,417 | 127,000 |
| 1998/09/21 | 1,479 | 1,479 | 1,435 | 1,435 | 60,000 |
| 1998/09/18 | 1,450 | 1,480 | 1,440 | 1,480 | 51,000 |
| 1998/09/17 | 1,457 | 1,495 | 1,457 | 1,490 | 201,000 |
| 1998/09/16 | 1,445 | 1,455 | 1,435 | 1,455 | 66,000 |
| 1998/09/14 | 1,429 | 1,445 | 1,416 | 1,445 | 52,000 |
| 1998/09/11 | 1,448 | 1,450 | 1,403 | 1,429 | 49,000 |
| 1998/09/10 | 1,425 | 1,450 | 1,415 | 1,439 | 102,000 |
| 1998/09/09 | 1,437 | 1,440 | 1,416 | 1,425 | 161,000 |
| 1998/09/08 | 1,460 | 1,475 | 1,435 | 1,441 | 53,000 |
| 1998/09/07 | 1,470 | 1,480 | 1,443 | 1,460 | 133,000 |
| 1998/09/04 | 1,462 | 1,490 | 1,440 | 1,489 | 196,000 |
| 1998/09/03 | 1,405 | 1,470 | 1,400 | 1,470 | 296,000 |
| 1998/09/02 | 1,379 | 1,419 | 1,360 | 1,419 | 368,000 |
| 1998/09/01 | 1,297 | 1,370 | 1,290 | 1,370 | 176,000 |
| 1998/08/31 | 1,290 | 1,321 | 1,282 | 1,321 | 89,000 |
| 1998/08/28 | 1,282 | 1,320 | 1,281 | 1,290 | 117,000 |
| 1998/08/27 | 1,330 | 1,371 | 1,330 | 1,362 | 75,000 |
| 1998/08/26 | 1,376 | 1,400 | 1,376 | 1,390 | 274,000 |
| 1998/08/25 | 1,320 | 1,375 | 1,320 | 1,369 | 323,000 |
| 1998/08/24 | 1,300 | 1,320 | 1,290 | 1,320 | 65,000 |
| 1998/08/21 | 1,340 | 1,340 | 1,316 | 1,327 | 32,000 |
| 1998/08/20 | 1,339 | 1,341 | 1,310 | 1,340 | 104,000 |
| 1998/08/19 | 1,262 | 1,319 | 1,262 | 1,319 | 113,000 |
| 1998/08/18 | 1,244 | 1,260 | 1,244 | 1,260 | 42,000 |
| 1998/08/17 | 1,255 | 1,255 | 1,243 | 1,243 | 43,000 |
| 1998/08/14 | 1,250 | 1,255 | 1,250 | 1,255 | 32,000 |
| 1998/08/13 | 1,250 | 1,250 | 1,240 | 1,250 | 24,000 |
| 1998/08/12 | 1,237 | 1,240 | 1,235 | 1,240 | 76,000 |
| 1998/08/11 | 1,255 | 1,260 | 1,225 | 1,260 | 64,000 |
| 1998/08/10 | 1,280 | 1,280 | 1,250 | 1,265 | 25,000 |
| 1998/08/07 | 1,285 | 1,300 | 1,285 | 1,286 | 89,000 |
| 1998/08/06 | 1,329 | 1,339 | 1,300 | 1,300 | 42,000 |
| 1998/08/05 | 1,332 | 1,332 | 1,312 | 1,320 | 94,000 |
| 1998/08/04 | 1,343 | 1,350 | 1,330 | 1,349 | 72,000 |
| 1998/08/03 | 1,341 | 1,360 | 1,336 | 1,350 | 263,000 |
| 1998/07/31 | 1,290 | 1,340 | 1,290 | 1,340 | 223,000 |
| 1998/07/30 | 1,300 | 1,303 | 1,282 | 1,300 | 118,000 |
| 1998/07/29 | 1,249 | 1,314 | 1,249 | 1,303 | 459,000 |
| 1998/07/28 | 1,231 | 1,250 | 1,226 | 1,250 | 28,000 |
| 1998/07/27 | 1,250 | 1,250 | 1,238 | 1,238 | 27,000 |
| 1998/07/24 | 1,244 | 1,260 | 1,236 | 1,250 | 45,000 |
| 1998/07/23 | 1,230 | 1,264 | 1,230 | 1,253 | 117,000 |
| 1998/07/22 | 1,240 | 1,250 | 1,231 | 1,235 | 94,000 |
| 1998/07/21 | 1,230 | 1,240 | 1,230 | 1,240 | 58,000 |
| 1998/07/17 | 1,221 | 1,230 | 1,220 | 1,230 | 48,000 |
| 1998/07/16 | 1,230 | 1,230 | 1,216 | 1,220 | 43,000 |
| 1998/07/15 | 1,210 | 1,230 | 1,201 | 1,230 | 91,000 |
| 1998/07/14 | 1,200 | 1,215 | 1,200 | 1,210 | 28,000 |
| 1998/07/13 | 1,190 | 1,220 | 1,180 | 1,196 | 61,000 |
| 1998/07/10 | 1,205 | 1,220 | 1,200 | 1,210 | 55,000 |
| 1998/07/09 | 1,213 | 1,213 | 1,200 | 1,211 | 76,000 |
| 1998/07/08 | 1,199 | 1,230 | 1,199 | 1,220 | 62,000 |
| 1998/07/07 | 1,204 | 1,204 | 1,175 | 1,186 | 84,000 |
| 1998/07/06 | 1,205 | 1,225 | 1,200 | 1,210 | 113,000 |
| 1998/07/03 | 1,238 | 1,250 | 1,221 | 1,245 | 155,000 |
| 1998/07/02 | 1,250 | 1,270 | 1,228 | 1,229 | 254,000 |
| 1998/07/01 | 1,220 | 1,250 | 1,210 | 1,250 | 249,000 |
| 1998/06/30 | 1,171 | 1,230 | 1,171 | 1,220 | 196,000 |
| 1998/06/29 | 1,165 | 1,170 | 1,165 | 1,170 | 46,000 |
| 1998/06/26 | 1,167 | 1,167 | 1,158 | 1,167 | 34,000 |
| 1998/06/25 | 1,158 | 1,173 | 1,158 | 1,167 | 52,000 |
| 1998/06/24 | 1,159 | 1,165 | 1,152 | 1,157 | 97,000 |
| 1998/06/23 | 1,141 | 1,165 | 1,141 | 1,165 | 67,000 |
| 1998/06/22 | 1,165 | 1,165 | 1,141 | 1,141 | 63,000 |
| 1998/06/19 | 1,150 | 1,166 | 1,140 | 1,166 | 67,000 |
| 1998/06/18 | 1,174 | 1,174 | 1,150 | 1,156 | 69,000 |
| 1998/06/17 | 1,105 | 1,126 | 1,105 | 1,115 | 54,000 |
| 1998/06/16 | 1,100 | 1,127 | 1,080 | 1,116 | 100,000 |
| 1998/06/15 | 1,126 | 1,126 | 1,101 | 1,110 | 120,000 |
| 1998/06/12 | 1,120 | 1,128 | 1,101 | 1,127 | 122,000 |
| 1998/06/11 | 1,151 | 1,163 | 1,130 | 1,135 | 85,000 |
| 1998/06/10 | 1,180 | 1,180 | 1,161 | 1,163 | 34,000 |
| 1998/06/09 | 1,150 | 1,180 | 1,140 | 1,180 | 148,000 |
| 1998/06/08 | 1,180 | 1,180 | 1,160 | 1,165 | 109,000 |
| 1998/06/05 | 1,220 | 1,220 | 1,180 | 1,185 | 86,000 |
| 1998/06/04 | 1,236 | 1,236 | 1,220 | 1,220 | 226,000 |
| 1998/06/03 | 1,250 | 1,250 | 1,233 | 1,238 | 47,000 |
| 1998/06/02 | 1,231 | 1,250 | 1,230 | 1,250 | 126,000 |
| 1998/06/01 | 1,240 | 1,245 | 1,230 | 1,230 | 113,000 |
| 1998/05/29 | 1,240 | 1,250 | 1,230 | 1,250 | 68,000 |
| 1998/05/28 | 1,240 | 1,260 | 1,240 | 1,250 | 94,000 |
| 1998/05/27 | 1,273 | 1,273 | 1,244 | 1,250 | 177,000 |
| 1998/05/26 | 1,225 | 1,275 | 1,225 | 1,269 | 242,000 |
| 1998/05/25 | 1,230 | 1,230 | 1,220 | 1,222 | 107,000 |
| 1998/05/22 | 1,245 | 1,245 | 1,227 | 1,230 | 163,000 |
| 1998/05/21 | 1,238 | 1,253 | 1,221 | 1,250 | 372,000 |
| 1998/05/20 | 1,200 | 1,250 | 1,199 | 1,244 | 678,000 |
| 1998/05/19 | 1,166 | 1,189 | 1,166 | 1,185 | 124,000 |
| 1998/05/18 | 1,166 | 1,170 | 1,161 | 1,165 | 65,000 |
| 1998/05/15 | 1,180 | 1,180 | 1,160 | 1,172 | 114,000 |
| 1998/05/14 | 1,185 | 1,190 | 1,180 | 1,180 | 101,000 |
| 1998/05/13 | 1,193 | 1,194 | 1,170 | 1,190 | 156,000 |
| 1998/05/12 | 1,171 | 1,200 | 1,170 | 1,195 | 443,000 |
| 1998/05/11 | 1,114 | 1,165 | 1,111 | 1,165 | 269,000 |
| 1998/05/08 | 1,100 | 1,115 | 1,100 | 1,115 | 147,000 |
| 1998/05/07 | 1,100 | 1,110 | 1,091 | 1,110 | 91,000 |
| 1998/05/06 | 1,101 | 1,119 | 1,090 | 1,118 | 265,000 |
| 1998/05/01 | 1,060 | 1,095 | 1,060 | 1,086 | 228,000 |
| 1998/04/30 | 1,050 | 1,060 | 1,035 | 1,060 | 39,000 |
| 1998/04/28 | 1,053 | 1,054 | 1,045 | 1,050 | 51,000 |
| 1998/04/27 | 1,055 | 1,055 | 1,048 | 1,055 | 88,000 |
| 1998/04/24 | 1,045 | 1,050 | 1,035 | 1,046 | 60,000 |
| 1998/04/23 | 1,033 | 1,060 | 1,030 | 1,041 | 138,000 |
| 1998/04/22 | 1,020 | 1,030 | 1,017 | 1,030 | 57,000 |
| 1998/04/21 | 1,025 | 1,025 | 1,015 | 1,015 | 59,000 |
| 1998/04/20 | 1,039 | 1,039 | 1,021 | 1,025 | 58,000 |
| 1998/04/17 | 1,017 | 1,048 | 1,012 | 1,040 | 127,000 |
| 1998/04/16 | 1,055 | 1,055 | 1,012 | 1,020 | 124,000 |
| 1998/04/15 | 1,050 | 1,060 | 1,043 | 1,059 | 296,000 |
| 1998/04/14 | 1,032 | 1,080 | 1,032 | 1,050 | 854,000 |
| 1998/04/13 | 1,002 | 1,002 | 1,002 | 1,002 | 248,000 |
| 1998/04/10 | 902 | 910 | 902 | 902 | 5,000 |
| 1998/04/09 | 902 | 915 | 902 | 915 | 29,000 |
| 1998/04/08 | 910 | 915 | 900 | 915 | 18,000 |
| 1998/04/07 | 910 | 911 | 900 | 910 | 10,000 |
| 1998/04/06 | 898 | 905 | 898 | 905 | 16,000 |
| 1998/04/03 | 881 | 900 | 881 | 900 | 11,000 |
| 1998/04/02 | 930 | 930 | 880 | 880 | 19,000 |
| 1998/04/01 | 936 | 936 | 926 | 930 | 15,000 |
| 1998/03/31 | 939 | 939 | 926 | 926 | 18,000 |
| 1998/03/30 | 930 | 940 | 929 | 940 | 20,000 |
| 1998/03/27 | 930 | 930 | 930 | 930 | 11,000 |
| 1998/03/26 | 936 | 936 | 926 | 930 | 20,000 |
| 1998/03/25 | 926 | 935 | 926 | 935 | 28,000 |
| 1998/03/24 | 940 | 940 | 920 | 923 | 26,000 |
| 1998/03/23 | 943 | 943 | 940 | 940 | 14,000 |
| 1998/03/20 | 930 | 944 | 929 | 944 | 33,000 |
| 1998/03/19 | 930 | 931 | 930 | 930 | 11,000 |
| 1998/03/18 | 929 | 940 | 920 | 930 | 32,000 |
| 1998/03/17 | 929 | 929 | 915 | 929 | 14,000 |
| 1998/03/16 | 920 | 930 | 918 | 920 | 18,000 |
| 1998/03/13 | 920 | 948 | 920 | 945 | 55,000 |
| 1998/03/12 | 939 | 940 | 934 | 934 | 35,000 |
| 1998/03/11 | 935 | 940 | 934 | 940 | 50,000 |
| 1998/03/10 | 930 | 930 | 899 | 919 | 5,000 |
| 1998/03/09 | 930 | 935 | 915 | 935 | 42,000 |
| 1998/03/06 | 910 | 925 | 905 | 925 | 13,000 |
| 1998/03/05 | 900 | 920 | 891 | 920 | 23,000 |
| 1998/03/04 | 910 | 910 | 905 | 910 | 73,000 |
| 1998/03/03 | 930 | 930 | 920 | 920 | 19,000 |
| 1998/03/02 | 930 | 935 | 920 | 935 | 22,000 |
| 1998/02/27 | 920 | 929 | 918 | 918 | 62,000 |
| 1998/02/26 | 910 | 920 | 901 | 918 | 14,000 |
| 1998/02/25 | 921 | 921 | 900 | 920 | 13,000 |
| 1998/02/24 | 931 | 931 | 895 | 920 | 38,000 |
| 1998/02/23 | 912 | 945 | 912 | 937 | 49,000 |
| 1998/02/20 | 900 | 910 | 900 | 910 | 42,000 |
| 1998/02/19 | 898 | 900 | 890 | 891 | 28,000 |
| 1998/02/18 | 910 | 910 | 900 | 900 | 31,000 |
| 1998/02/17 | 906 | 906 | 890 | 900 | 17,000 |
| 1998/02/16 | 900 | 905 | 890 | 905 | 55,000 |
| 1998/02/13 | 920 | 930 | 910 | 910 | 55,000 |
| 1998/02/12 | 945 | 945 | 920 | 940 | 59,000 |
| 1998/02/10 | 920 | 950 | 920 | 950 | 173,000 |
| 1998/02/09 | 880 | 892 | 877 | 885 | 58,000 |
| 1998/02/06 | 855 | 880 | 855 | 880 | 46,000 |
| 1998/02/05 | 835 | 855 | 835 | 845 | 8,000 |
| 1998/02/04 | 845 | 864 | 840 | 845 | 48,000 |
| 1998/02/03 | 835 | 835 | 830 | 830 | 18,000 |
| 1998/02/02 | 830 | 831 | 815 | 815 | 18,000 |
| 1998/01/30 | 842 | 842 | 820 | 830 | 16,000 |
| 1998/01/29 | 878 | 878 | 850 | 850 | 31,000 |
| 1998/01/28 | 860 | 880 | 860 | 877 | 35,000 |
| 1998/01/27 | 858 | 865 | 850 | 860 | 44,000 |
| 1998/01/26 | 860 | 860 | 850 | 850 | 55,000 |
| 1998/01/23 | 795 | 815 | 795 | 815 | 46,000 |
| 1998/01/22 | 805 | 805 | 795 | 805 | 24,000 |
| 1998/01/21 | 785 | 800 | 785 | 796 | 25,000 |
| 1998/01/20 | 795 | 797 | 780 | 790 | 47,000 |
| 1998/01/19 | 761 | 797 | 760 | 789 | 43,000 |
| 1998/01/16 | 716 | 725 | 710 | 722 | 135,000 |
| 1998/01/14 | 725 | 725 | 710 | 715 | 23,000 |
| 1998/01/13 | 730 | 731 | 725 | 725 | 17,000 |
| 1998/01/12 | 730 | 733 | 730 | 733 | 5,000 |
| 1998/01/09 | 731 | 735 | 731 | 735 | 7,000 |
| 1998/01/08 | 761 | 761 | 750 | 757 | 7,000 |
| 1998/01/07 | 750 | 765 | 750 | 765 | 14,000 |
| 1998/01/06 | 730 | 730 | 730 | 730 | 9,000 |
| 1998/01/05 | 748 | 750 | 748 | 750 | 4,000 |