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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,780 | 1,815 | 1,780 | 1,800 | 102,000 |
| 2001/12/27 | 1,767 | 1,781 | 1,760 | 1,780 | 108,000 |
| 2001/12/26 | 1,838 | 1,838 | 1,765 | 1,765 | 95,000 |
| 2001/12/25 | 1,799 | 1,838 | 1,799 | 1,815 | 151,000 |
| 2001/12/21 | 1,800 | 1,819 | 1,787 | 1,790 | 196,000 |
| 2001/12/20 | 1,830 | 1,830 | 1,774 | 1,774 | 232,000 |
| 2001/12/19 | 1,834 | 1,852 | 1,824 | 1,829 | 99,000 |
| 2001/12/18 | 1,881 | 1,911 | 1,820 | 1,830 | 172,000 |
| 2001/12/17 | 1,931 | 1,935 | 1,853 | 1,861 | 68,000 |
| 2001/12/14 | 1,839 | 1,945 | 1,830 | 1,931 | 348,000 |
| 2001/12/13 | 1,987 | 1,987 | 1,888 | 1,899 | 154,000 |
| 2001/12/12 | 1,932 | 2,015 | 1,928 | 1,990 | 147,000 |
| 2001/12/11 | 1,933 | 1,943 | 1,932 | 1,932 | 39,000 |
| 2001/12/10 | 1,950 | 1,950 | 1,928 | 1,943 | 66,000 |
| 2001/12/07 | 1,913 | 1,913 | 1,890 | 1,890 | 36,000 |
| 2001/12/06 | 1,900 | 1,932 | 1,894 | 1,915 | 82,000 |
| 2001/12/05 | 1,875 | 1,932 | 1,875 | 1,932 | 50,000 |
| 2001/12/04 | 1,868 | 1,901 | 1,868 | 1,901 | 49,000 |
| 2001/12/03 | 1,903 | 1,903 | 1,869 | 1,874 | 52,000 |
| 2001/11/30 | 1,915 | 1,915 | 1,901 | 1,909 | 114,000 |
| 2001/11/29 | 1,830 | 1,895 | 1,829 | 1,885 | 89,000 |
| 2001/11/28 | 1,897 | 1,900 | 1,802 | 1,806 | 110,000 |
| 2001/11/27 | 1,870 | 1,904 | 1,870 | 1,896 | 110,000 |
| 2001/11/26 | 1,899 | 1,905 | 1,880 | 1,897 | 101,000 |
| 2001/11/22 | 1,889 | 1,911 | 1,889 | 1,898 | 53,000 |
| 2001/11/21 | 1,900 | 1,935 | 1,893 | 1,904 | 39,000 |
| 2001/11/20 | 1,897 | 1,910 | 1,890 | 1,890 | 113,000 |
| 2001/11/19 | 1,920 | 1,920 | 1,874 | 1,884 | 59,000 |
| 2001/11/16 | 1,989 | 1,989 | 1,915 | 1,923 | 60,000 |
| 2001/11/15 | 1,950 | 2,000 | 1,931 | 2,000 | 91,000 |
| 2001/11/14 | 1,959 | 1,960 | 1,953 | 1,953 | 45,000 |
| 2001/11/13 | 1,966 | 1,966 | 1,950 | 1,960 | 91,000 |
| 2001/11/12 | 1,990 | 1,990 | 1,952 | 1,966 | 87,000 |
| 2001/11/09 | 2,000 | 2,000 | 1,953 | 1,960 | 64,000 |
| 2001/11/08 | 1,968 | 2,020 | 1,962 | 2,020 | 68,000 |
| 2001/11/07 | 2,005 | 2,005 | 1,945 | 1,959 | 147,000 |
| 2001/11/06 | 2,030 | 2,030 | 2,000 | 2,015 | 64,000 |
| 2001/11/05 | 2,025 | 2,075 | 2,005 | 2,050 | 75,000 |
| 2001/11/02 | 2,085 | 2,085 | 2,020 | 2,025 | 61,000 |
| 2001/11/01 | 2,100 | 2,105 | 2,070 | 2,080 | 60,000 |
| 2001/10/31 | 2,060 | 2,120 | 2,060 | 2,110 | 169,000 |
| 2001/10/30 | 2,040 | 2,065 | 2,035 | 2,065 | 36,000 |
| 2001/10/29 | 2,050 | 2,050 | 2,040 | 2,040 | 26,000 |
| 2001/10/26 | 2,060 | 2,060 | 2,055 | 2,055 | 77,000 |
| 2001/10/25 | 2,050 | 2,050 | 2,015 | 2,050 | 105,000 |
| 2001/10/24 | 2,050 | 2,065 | 2,020 | 2,035 | 70,000 |
| 2001/10/23 | 2,040 | 2,050 | 2,040 | 2,050 | 46,000 |
| 2001/10/22 | 1,999 | 2,035 | 1,999 | 2,020 | 30,000 |
| 2001/10/19 | 2,030 | 2,035 | 2,010 | 2,030 | 51,000 |
| 2001/10/18 | 2,020 | 2,040 | 1,980 | 2,040 | 121,000 |
| 2001/10/17 | 2,040 | 2,040 | 2,020 | 2,020 | 87,000 |
| 2001/10/16 | 2,005 | 2,030 | 1,987 | 2,015 | 74,000 |
| 2001/10/15 | 2,020 | 2,040 | 2,000 | 2,020 | 70,000 |
| 2001/10/12 | 2,100 | 2,110 | 1,991 | 2,080 | 108,000 |
| 2001/10/11 | 2,120 | 2,120 | 2,060 | 2,085 | 99,000 |
| 2001/10/10 | 2,065 | 2,130 | 2,065 | 2,100 | 161,000 |
| 2001/10/09 | 2,045 | 2,070 | 2,030 | 2,060 | 66,000 |
| 2001/10/05 | 2,055 | 2,065 | 2,035 | 2,055 | 236,000 |
| 2001/10/04 | 2,050 | 2,065 | 2,020 | 2,060 | 192,000 |
| 2001/10/03 | 2,045 | 2,050 | 2,020 | 2,040 | 98,000 |
| 2001/10/02 | 2,040 | 2,060 | 2,015 | 2,020 | 225,000 |
| 2001/10/01 | 1,981 | 2,040 | 1,978 | 2,040 | 117,000 |
| 2001/09/28 | 1,966 | 1,980 | 1,921 | 1,980 | 105,000 |
| 2001/09/27 | 1,841 | 1,989 | 1,841 | 1,989 | 64,000 |
| 2001/09/26 | 1,878 | 1,878 | 1,818 | 1,840 | 90,000 |
| 2001/09/25 | 1,820 | 1,820 | 1,789 | 1,818 | 69,000 |
| 2001/09/21 | 1,835 | 1,850 | 1,804 | 1,850 | 219,000 |
| 2001/09/20 | 1,800 | 1,842 | 1,800 | 1,805 | 137,000 |
| 2001/09/19 | 1,841 | 1,874 | 1,841 | 1,842 | 158,000 |
| 2001/09/18 | 1,925 | 1,925 | 1,842 | 1,842 | 90,000 |
| 2001/09/17 | 1,835 | 1,845 | 1,805 | 1,835 | 95,000 |
| 2001/09/14 | 1,900 | 1,920 | 1,891 | 1,900 | 148,000 |
| 2001/09/13 | 1,710 | 1,880 | 1,710 | 1,880 | 61,000 |
| 2001/09/12 | 1,764 | 1,795 | 1,764 | 1,764 | 85,000 |
| 2001/09/11 | 1,924 | 1,955 | 1,890 | 1,914 | 386,000 |
| 2001/09/10 | 2,000 | 2,000 | 1,912 | 1,925 | 156,000 |
| 2001/09/07 | 1,930 | 1,939 | 1,912 | 1,932 | 112,000 |
| 2001/09/06 | 1,900 | 1,931 | 1,899 | 1,930 | 109,000 |
| 2001/09/05 | 1,939 | 1,940 | 1,925 | 1,935 | 106,000 |
| 2001/09/04 | 1,938 | 1,950 | 1,936 | 1,939 | 89,000 |
| 2001/09/03 | 1,999 | 2,005 | 1,968 | 1,968 | 87,000 |
| 2001/08/31 | 1,950 | 2,000 | 1,949 | 2,000 | 84,000 |
| 2001/08/30 | 1,989 | 1,989 | 1,944 | 1,952 | 110,000 |
| 2001/08/29 | 2,000 | 2,025 | 1,960 | 1,992 | 118,000 |
| 2001/08/28 | 2,000 | 2,035 | 2,000 | 2,025 | 71,000 |
| 2001/08/27 | 2,000 | 2,005 | 1,986 | 2,000 | 79,000 |
| 2001/08/24 | 2,000 | 2,010 | 1,995 | 2,000 | 75,000 |
| 2001/08/23 | 2,000 | 2,020 | 2,000 | 2,010 | 26,000 |
| 2001/08/22 | 2,000 | 2,010 | 1,990 | 2,000 | 71,000 |
| 2001/08/21 | 2,005 | 2,030 | 2,005 | 2,020 | 78,000 |
| 2001/08/20 | 2,030 | 2,070 | 2,030 | 2,055 | 187,000 |
| 2001/08/17 | 2,040 | 2,050 | 2,005 | 2,050 | 86,000 |
| 2001/08/16 | 1,976 | 2,015 | 1,976 | 2,000 | 53,000 |
| 2001/08/15 | 1,939 | 1,976 | 1,939 | 1,976 | 28,000 |
| 2001/08/14 | 1,999 | 2,025 | 1,994 | 1,998 | 94,000 |
| 2001/08/13 | 1,969 | 1,987 | 1,969 | 1,987 | 102,000 |
| 2001/08/10 | 1,900 | 1,973 | 1,899 | 1,970 | 211,000 |
| 2001/08/09 | 1,865 | 1,900 | 1,863 | 1,890 | 46,000 |
| 2001/08/08 | 1,899 | 1,899 | 1,866 | 1,867 | 35,000 |
| 2001/08/07 | 1,864 | 1,900 | 1,851 | 1,900 | 69,000 |
| 2001/08/06 | 1,930 | 1,935 | 1,850 | 1,870 | 122,000 |
| 2001/08/03 | 1,860 | 1,900 | 1,830 | 1,900 | 76,000 |
| 2001/08/02 | 1,872 | 1,900 | 1,872 | 1,881 | 49,000 |
| 2001/08/01 | 1,842 | 1,869 | 1,830 | 1,869 | 73,000 |
| 2001/07/31 | 1,809 | 1,830 | 1,809 | 1,827 | 65,000 |
| 2001/07/30 | 1,876 | 1,880 | 1,838 | 1,839 | 33,000 |
| 2001/07/27 | 1,849 | 1,880 | 1,849 | 1,876 | 112,000 |
| 2001/07/26 | 1,801 | 1,820 | 1,788 | 1,819 | 326,000 |
| 2001/07/25 | 1,820 | 1,900 | 1,820 | 1,827 | 120,000 |
| 2001/07/24 | 1,873 | 1,875 | 1,830 | 1,840 | 79,000 |
| 2001/07/23 | 1,880 | 1,885 | 1,792 | 1,873 | 126,000 |
| 2001/07/19 | 1,876 | 1,912 | 1,876 | 1,912 | 66,000 |
| 2001/07/18 | 1,925 | 1,925 | 1,876 | 1,880 | 37,000 |
| 2001/07/17 | 1,940 | 1,960 | 1,930 | 1,930 | 31,000 |
| 2001/07/16 | 1,932 | 1,948 | 1,932 | 1,948 | 13,000 |
| 2001/07/13 | 1,956 | 1,956 | 1,933 | 1,941 | 14,000 |
| 2001/07/12 | 1,969 | 1,970 | 1,931 | 1,947 | 34,000 |
| 2001/07/11 | 1,970 | 1,970 | 1,952 | 1,969 | 31,000 |
| 2001/07/10 | 2,010 | 2,010 | 1,939 | 1,970 | 75,000 |
| 2001/07/09 | 1,999 | 1,999 | 1,969 | 1,976 | 36,000 |
| 2001/07/06 | 1,962 | 1,989 | 1,958 | 1,980 | 28,000 |
| 2001/07/05 | 2,020 | 2,020 | 1,980 | 1,999 | 17,000 |
| 2001/07/04 | 2,000 | 2,000 | 1,990 | 2,000 | 68,000 |
| 2001/07/03 | 2,010 | 2,020 | 2,000 | 2,020 | 69,000 |
| 2001/07/02 | 2,000 | 2,020 | 1,961 | 2,015 | 102,000 |
| 2001/06/29 | 2,025 | 2,025 | 1,995 | 1,998 | 43,000 |
| 2001/06/28 | 2,015 | 2,020 | 1,973 | 2,020 | 42,000 |
| 2001/06/27 | 2,025 | 2,030 | 1,980 | 1,998 | 113,000 |
| 2001/06/26 | 1,910 | 2,030 | 1,910 | 2,030 | 85,000 |
| 2001/06/25 | 1,960 | 1,970 | 1,952 | 1,952 | 59,000 |
| 2001/06/22 | 1,999 | 2,000 | 1,953 | 2,000 | 118,000 |
| 2001/06/21 | 2,000 | 2,010 | 1,985 | 2,000 | 104,000 |
| 2001/06/20 | 1,950 | 2,005 | 1,950 | 2,000 | 97,000 |
| 2001/06/19 | 1,920 | 1,980 | 1,920 | 1,950 | 86,000 |
| 2001/06/18 | 1,902 | 1,945 | 1,902 | 1,925 | 74,000 |
| 2001/06/15 | 1,909 | 1,923 | 1,901 | 1,902 | 76,000 |
| 2001/06/14 | 1,926 | 1,938 | 1,912 | 1,924 | 95,000 |
| 2001/06/13 | 1,930 | 2,010 | 1,930 | 1,956 | 47,000 |
| 2001/06/12 | 2,065 | 2,065 | 1,995 | 2,000 | 80,000 |
| 2001/06/11 | 2,070 | 2,090 | 2,050 | 2,080 | 207,000 |
| 2001/06/08 | 2,030 | 2,030 | 1,990 | 2,030 | 178,000 |
| 2001/06/07 | 1,966 | 2,010 | 1,966 | 1,999 | 55,000 |
| 2001/06/06 | 1,979 | 2,030 | 1,966 | 1,966 | 132,000 |
| 2001/06/05 | 1,976 | 1,980 | 1,965 | 1,965 | 85,000 |
| 2001/06/04 | 1,980 | 1,980 | 1,957 | 1,970 | 49,000 |
| 2001/06/01 | 1,989 | 1,989 | 1,930 | 1,965 | 71,000 |
| 2001/05/31 | 1,943 | 1,990 | 1,940 | 1,971 | 73,000 |
| 2001/05/30 | 1,931 | 1,964 | 1,931 | 1,962 | 109,000 |
| 2001/05/29 | 1,881 | 1,931 | 1,881 | 1,931 | 58,000 |
| 2001/05/28 | 1,852 | 1,960 | 1,852 | 1,880 | 142,000 |
| 2001/05/25 | 1,980 | 1,980 | 1,925 | 1,942 | 94,000 |
| 2001/05/24 | 1,959 | 1,980 | 1,937 | 1,980 | 91,000 |
| 2001/05/23 | 1,950 | 1,972 | 1,940 | 1,959 | 103,000 |
| 2001/05/22 | 1,988 | 1,988 | 1,936 | 1,936 | 148,000 |
| 2001/05/21 | 2,000 | 2,010 | 1,980 | 1,988 | 146,000 |
| 2001/05/18 | 2,000 | 2,030 | 1,985 | 1,998 | 72,000 |
| 2001/05/17 | 2,050 | 2,050 | 1,984 | 2,020 | 96,000 |
| 2001/05/16 | 2,030 | 2,080 | 1,980 | 1,980 | 162,000 |
| 2001/05/15 | 1,998 | 2,035 | 1,998 | 2,030 | 119,000 |
| 2001/05/14 | 1,990 | 2,025 | 1,972 | 1,980 | 176,000 |
| 2001/05/11 | 1,980 | 1,980 | 1,960 | 1,961 | 110,000 |
| 2001/05/10 | 2,020 | 2,020 | 1,970 | 1,980 | 129,000 |
| 2001/05/09 | 2,015 | 2,015 | 1,990 | 1,990 | 177,000 |
| 2001/05/08 | 2,015 | 2,025 | 2,000 | 2,015 | 146,000 |
| 2001/05/07 | 2,000 | 2,035 | 1,975 | 2,035 | 193,000 |
| 2001/05/02 | 1,991 | 2,025 | 1,970 | 2,025 | 192,000 |
| 2001/05/01 | 1,981 | 1,999 | 1,980 | 1,999 | 95,000 |
| 2001/04/27 | 1,980 | 1,981 | 1,960 | 1,979 | 141,000 |
| 2001/04/26 | 2,000 | 2,015 | 1,980 | 1,980 | 196,000 |
| 2001/04/25 | 2,015 | 2,040 | 2,005 | 2,015 | 313,000 |
| 2001/04/24 | 2,030 | 2,040 | 1,960 | 2,010 | 342,000 |
| 2001/04/23 | 2,100 | 2,100 | 2,040 | 2,050 | 282,000 |
| 2001/04/20 | 2,095 | 2,135 | 2,090 | 2,100 | 173,000 |
| 2001/04/19 | 2,145 | 2,145 | 2,095 | 2,130 | 269,000 |
| 2001/04/18 | 2,115 | 2,160 | 2,100 | 2,130 | 299,000 |
| 2001/04/17 | 2,190 | 2,195 | 2,130 | 2,150 | 132,000 |
| 2001/04/16 | 2,140 | 2,250 | 2,140 | 2,190 | 457,000 |
| 2001/04/13 | 2,090 | 2,150 | 2,080 | 2,125 | 264,000 |
| 2001/04/12 | 2,060 | 2,100 | 2,010 | 2,030 | 318,000 |
| 2001/04/11 | 2,050 | 2,055 | 2,015 | 2,040 | 859,000 |
| 2001/04/10 | 2,095 | 2,100 | 2,020 | 2,040 | 92,000 |
| 2001/04/09 | 2,040 | 2,080 | 2,040 | 2,040 | 77,000 |
| 2001/04/06 | 2,120 | 2,120 | 2,030 | 2,035 | 53,000 |
| 2001/04/05 | 2,130 | 2,130 | 2,065 | 2,065 | 93,000 |
| 2001/04/04 | 2,100 | 2,135 | 2,055 | 2,065 | 108,000 |
| 2001/04/03 | 2,005 | 2,110 | 2,005 | 2,100 | 161,000 |
| 2001/04/02 | 2,060 | 2,060 | 1,986 | 2,005 | 96,000 |
| 2001/03/30 | 2,030 | 2,070 | 1,980 | 1,996 | 54,000 |
| 2001/03/29 | 2,015 | 2,070 | 2,015 | 2,030 | 49,000 |
| 2001/03/28 | 2,060 | 2,080 | 2,015 | 2,080 | 75,000 |
| 2001/03/27 | 2,000 | 2,075 | 2,000 | 2,060 | 110,000 |
| 2001/03/26 | 1,991 | 2,000 | 1,963 | 2,000 | 74,000 |
| 2001/03/23 | 1,950 | 2,000 | 1,950 | 1,990 | 89,000 |
| 2001/03/22 | 1,988 | 1,990 | 1,903 | 1,920 | 68,000 |
| 2001/03/21 | 1,886 | 1,990 | 1,886 | 1,990 | 122,000 |
| 2001/03/19 | 1,841 | 1,926 | 1,840 | 1,925 | 96,000 |
| 2001/03/16 | 1,781 | 1,895 | 1,780 | 1,840 | 100,000 |
| 2001/03/15 | 1,770 | 1,798 | 1,770 | 1,791 | 59,000 |
| 2001/03/14 | 1,801 | 1,809 | 1,781 | 1,800 | 37,000 |
| 2001/03/13 | 1,820 | 1,841 | 1,820 | 1,840 | 33,000 |
| 2001/03/12 | 1,900 | 1,900 | 1,801 | 1,820 | 77,000 |
| 2001/03/09 | 1,851 | 1,851 | 1,810 | 1,812 | 120,000 |
| 2001/03/08 | 1,898 | 1,900 | 1,829 | 1,850 | 81,000 |
| 2001/03/07 | 1,880 | 1,895 | 1,859 | 1,895 | 139,000 |
| 2001/03/06 | 1,772 | 1,894 | 1,772 | 1,880 | 25,000 |
| 2001/03/05 | 1,799 | 1,826 | 1,760 | 1,825 | 21,000 |
| 2001/03/02 | 1,860 | 1,860 | 1,769 | 1,829 | 72,000 |
| 2001/03/01 | 1,800 | 1,840 | 1,800 | 1,830 | 80,000 |
| 2001/02/28 | 1,900 | 1,909 | 1,830 | 1,830 | 115,000 |
| 2001/02/27 | 1,860 | 1,860 | 1,849 | 1,854 | 38,000 |
| 2001/02/26 | 1,894 | 1,909 | 1,848 | 1,848 | 65,000 |
| 2001/02/23 | 1,901 | 1,917 | 1,890 | 1,900 | 45,000 |
| 2001/02/22 | 1,891 | 1,930 | 1,890 | 1,901 | 110,000 |
| 2001/02/21 | 1,870 | 1,870 | 1,858 | 1,861 | 147,000 |
| 2001/02/20 | 1,860 | 1,904 | 1,858 | 1,900 | 62,000 |
| 2001/02/19 | 1,876 | 1,876 | 1,850 | 1,876 | 57,000 |
| 2001/02/16 | 1,871 | 1,901 | 1,850 | 1,889 | 30,000 |
| 2001/02/15 | 1,900 | 1,900 | 1,870 | 1,870 | 122,000 |
| 2001/02/14 | 1,899 | 1,920 | 1,899 | 1,914 | 109,000 |
| 2001/02/13 | 2,000 | 2,000 | 1,896 | 1,899 | 96,000 |
| 2001/02/09 | 1,900 | 1,991 | 1,869 | 1,991 | 116,000 |
| 2001/02/08 | 1,870 | 1,920 | 1,870 | 1,896 | 117,000 |
| 2001/02/07 | 1,916 | 1,934 | 1,860 | 1,920 | 70,000 |
| 2001/02/06 | 1,993 | 1,993 | 1,975 | 1,976 | 55,000 |
| 2001/02/05 | 1,984 | 2,000 | 1,954 | 1,995 | 124,000 |
| 2001/02/02 | 1,910 | 2,015 | 1,910 | 2,000 | 141,000 |
| 2001/02/01 | 1,935 | 1,936 | 1,910 | 1,928 | 86,000 |
| 2001/01/31 | 1,929 | 1,940 | 1,897 | 1,939 | 62,000 |
| 2001/01/30 | 1,910 | 1,945 | 1,870 | 1,939 | 269,000 |
| 2001/01/29 | 1,844 | 1,870 | 1,840 | 1,850 | 68,000 |
| 2001/01/26 | 1,780 | 1,851 | 1,777 | 1,777 | 61,000 |
| 2001/01/25 | 1,839 | 1,840 | 1,715 | 1,768 | 87,000 |
| 2001/01/24 | 1,785 | 1,864 | 1,780 | 1,850 | 285,000 |
| 2001/01/23 | 1,760 | 1,785 | 1,757 | 1,782 | 149,000 |
| 2001/01/22 | 1,720 | 1,760 | 1,720 | 1,752 | 296,000 |
| 2001/01/19 | 1,730 | 1,755 | 1,715 | 1,715 | 60,000 |
| 2001/01/18 | 1,799 | 1,799 | 1,710 | 1,725 | 105,000 |
| 2001/01/17 | 1,700 | 1,750 | 1,690 | 1,749 | 123,000 |
| 2001/01/16 | 1,640 | 1,700 | 1,630 | 1,700 | 211,000 |
| 2001/01/15 | 1,730 | 1,745 | 1,609 | 1,609 | 155,000 |
| 2001/01/12 | 1,760 | 1,795 | 1,733 | 1,753 | 149,000 |
| 2001/01/11 | 1,819 | 1,819 | 1,755 | 1,760 | 74,000 |
| 2001/01/10 | 1,907 | 1,907 | 1,785 | 1,820 | 74,000 |
| 2001/01/09 | 1,795 | 1,828 | 1,785 | 1,817 | 70,000 |
| 2001/01/05 | 1,909 | 1,914 | 1,885 | 1,885 | 41,000 |
| 2001/01/04 | 2,000 | 2,000 | 1,969 | 1,969 | 28,000 |