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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,412 | 1,415 | 1,400 | 1,400 | 42,000 |
| 2002/12/27 | 1,440 | 1,440 | 1,408 | 1,411 | 52,000 |
| 2002/12/26 | 1,400 | 1,422 | 1,399 | 1,422 | 28,000 |
| 2002/12/25 | 1,401 | 1,429 | 1,351 | 1,383 | 104,000 |
| 2002/12/24 | 1,400 | 1,444 | 1,390 | 1,400 | 167,000 |
| 2002/12/20 | 1,350 | 1,400 | 1,350 | 1,400 | 134,000 |
| 2002/12/19 | 1,353 | 1,365 | 1,341 | 1,348 | 292,000 |
| 2002/12/18 | 1,395 | 1,413 | 1,373 | 1,373 | 139,000 |
| 2002/12/17 | 1,410 | 1,422 | 1,388 | 1,392 | 223,000 |
| 2002/12/16 | 1,467 | 1,475 | 1,410 | 1,410 | 193,000 |
| 2002/12/13 | 1,532 | 1,539 | 1,516 | 1,517 | 174,000 |
| 2002/12/12 | 1,575 | 1,575 | 1,525 | 1,539 | 84,000 |
| 2002/12/11 | 1,590 | 1,590 | 1,575 | 1,575 | 44,000 |
| 2002/12/10 | 1,589 | 1,590 | 1,565 | 1,589 | 82,000 |
| 2002/12/09 | 1,558 | 1,595 | 1,557 | 1,595 | 67,000 |
| 2002/12/06 | 1,620 | 1,620 | 1,575 | 1,575 | 52,000 |
| 2002/12/05 | 1,618 | 1,620 | 1,590 | 1,590 | 91,000 |
| 2002/12/04 | 1,561 | 1,608 | 1,561 | 1,600 | 84,000 |
| 2002/12/03 | 1,620 | 1,621 | 1,575 | 1,576 | 103,000 |
| 2002/12/02 | 1,645 | 1,684 | 1,601 | 1,640 | 178,000 |
| 2002/11/29 | 1,580 | 1,656 | 1,580 | 1,623 | 118,000 |
| 2002/11/28 | 1,590 | 1,633 | 1,572 | 1,610 | 118,000 |
| 2002/11/27 | 1,505 | 1,590 | 1,505 | 1,589 | 165,000 |
| 2002/11/26 | 1,563 | 1,564 | 1,502 | 1,502 | 108,000 |
| 2002/11/25 | 1,598 | 1,598 | 1,550 | 1,554 | 215,000 |
| 2002/11/22 | 1,646 | 1,646 | 1,598 | 1,600 | 137,000 |
| 2002/11/21 | 1,648 | 1,648 | 1,614 | 1,628 | 86,000 |
| 2002/11/20 | 1,566 | 1,649 | 1,566 | 1,641 | 63,000 |
| 2002/11/19 | 1,637 | 1,637 | 1,610 | 1,614 | 57,000 |
| 2002/11/18 | 1,602 | 1,662 | 1,602 | 1,649 | 119,000 |
| 2002/11/15 | 1,600 | 1,640 | 1,600 | 1,640 | 102,000 |
| 2002/11/14 | 1,670 | 1,670 | 1,610 | 1,610 | 65,000 |
| 2002/11/13 | 1,679 | 1,679 | 1,641 | 1,663 | 92,000 |
| 2002/11/12 | 1,640 | 1,685 | 1,640 | 1,685 | 134,000 |
| 2002/11/11 | 1,645 | 1,645 | 1,640 | 1,641 | 200,000 |
| 2002/11/08 | 1,619 | 1,649 | 1,619 | 1,645 | 88,000 |
| 2002/11/07 | 1,660 | 1,660 | 1,618 | 1,619 | 53,000 |
| 2002/11/06 | 1,614 | 1,660 | 1,614 | 1,647 | 171,000 |
| 2002/11/05 | 1,581 | 1,600 | 1,556 | 1,600 | 52,000 |
| 2002/11/01 | 1,564 | 1,578 | 1,531 | 1,578 | 75,000 |
| 2002/10/31 | 1,595 | 1,595 | 1,565 | 1,565 | 53,000 |
| 2002/10/30 | 1,584 | 1,614 | 1,584 | 1,594 | 91,000 |
| 2002/10/29 | 1,629 | 1,647 | 1,615 | 1,621 | 54,000 |
| 2002/10/28 | 1,600 | 1,630 | 1,580 | 1,629 | 78,000 |
| 2002/10/25 | 1,544 | 1,593 | 1,544 | 1,593 | 60,000 |
| 2002/10/24 | 1,579 | 1,607 | 1,566 | 1,600 | 157,000 |
| 2002/10/23 | 1,591 | 1,625 | 1,555 | 1,609 | 187,000 |
| 2002/10/22 | 1,588 | 1,595 | 1,573 | 1,591 | 181,000 |
| 2002/10/21 | 1,580 | 1,589 | 1,559 | 1,578 | 75,000 |
| 2002/10/18 | 1,517 | 1,563 | 1,517 | 1,555 | 87,000 |
| 2002/10/17 | 1,480 | 1,547 | 1,480 | 1,547 | 168,000 |
| 2002/10/16 | 1,460 | 1,492 | 1,460 | 1,480 | 230,000 |
| 2002/10/15 | 1,427 | 1,459 | 1,427 | 1,459 | 135,000 |
| 2002/10/11 | 1,414 | 1,430 | 1,410 | 1,423 | 76,000 |
| 2002/10/10 | 1,426 | 1,428 | 1,394 | 1,415 | 129,000 |
| 2002/10/09 | 1,438 | 1,446 | 1,423 | 1,430 | 78,000 |
| 2002/10/08 | 1,454 | 1,454 | 1,403 | 1,438 | 86,000 |
| 2002/10/07 | 1,462 | 1,467 | 1,449 | 1,454 | 49,000 |
| 2002/10/04 | 1,464 | 1,486 | 1,464 | 1,486 | 66,000 |
| 2002/10/03 | 1,500 | 1,513 | 1,485 | 1,490 | 89,000 |
| 2002/10/02 | 1,500 | 1,512 | 1,500 | 1,501 | 123,000 |
| 2002/10/01 | 1,500 | 1,518 | 1,475 | 1,518 | 206,000 |
| 2002/09/30 | 1,452 | 1,507 | 1,452 | 1,501 | 180,000 |
| 2002/09/27 | 1,530 | 1,548 | 1,528 | 1,532 | 133,000 |
| 2002/09/26 | 1,540 | 1,555 | 1,527 | 1,540 | 135,000 |
| 2002/09/25 | 1,550 | 1,550 | 1,535 | 1,540 | 98,000 |
| 2002/09/24 | 1,535 | 1,555 | 1,521 | 1,555 | 139,000 |
| 2002/09/20 | 1,505 | 1,568 | 1,505 | 1,534 | 101,000 |
| 2002/09/19 | 1,528 | 1,590 | 1,504 | 1,505 | 224,000 |
| 2002/09/18 | 1,490 | 1,540 | 1,475 | 1,528 | 168,000 |
| 2002/09/17 | 1,452 | 1,500 | 1,452 | 1,495 | 184,000 |
| 2002/09/13 | 1,400 | 1,431 | 1,392 | 1,429 | 220,000 |
| 2002/09/12 | 1,392 | 1,400 | 1,380 | 1,388 | 55,000 |
| 2002/09/11 | 1,369 | 1,391 | 1,369 | 1,379 | 213,000 |
| 2002/09/10 | 1,370 | 1,398 | 1,357 | 1,367 | 110,000 |
| 2002/09/09 | 1,340 | 1,363 | 1,333 | 1,350 | 91,000 |
| 2002/09/06 | 1,330 | 1,330 | 1,315 | 1,318 | 59,000 |
| 2002/09/05 | 1,329 | 1,360 | 1,316 | 1,348 | 100,000 |
| 2002/09/04 | 1,305 | 1,329 | 1,304 | 1,329 | 111,000 |
| 2002/09/03 | 1,365 | 1,365 | 1,344 | 1,345 | 114,000 |
| 2002/09/02 | 1,396 | 1,396 | 1,374 | 1,375 | 76,000 |
| 2002/08/30 | 1,420 | 1,438 | 1,398 | 1,411 | 66,000 |
| 2002/08/29 | 1,419 | 1,419 | 1,396 | 1,400 | 86,000 |
| 2002/08/28 | 1,411 | 1,414 | 1,397 | 1,408 | 43,000 |
| 2002/08/27 | 1,405 | 1,418 | 1,394 | 1,407 | 55,000 |
| 2002/08/26 | 1,440 | 1,440 | 1,415 | 1,423 | 92,000 |
| 2002/08/23 | 1,434 | 1,443 | 1,422 | 1,426 | 116,000 |
| 2002/08/22 | 1,400 | 1,435 | 1,391 | 1,424 | 102,000 |
| 2002/08/21 | 1,390 | 1,403 | 1,390 | 1,400 | 184,000 |
| 2002/08/20 | 1,405 | 1,405 | 1,391 | 1,398 | 86,000 |
| 2002/08/19 | 1,405 | 1,426 | 1,395 | 1,402 | 92,000 |
| 2002/08/16 | 1,450 | 1,450 | 1,405 | 1,421 | 49,000 |
| 2002/08/15 | 1,410 | 1,440 | 1,410 | 1,440 | 90,000 |
| 2002/08/14 | 1,395 | 1,410 | 1,395 | 1,410 | 56,000 |
| 2002/08/13 | 1,395 | 1,402 | 1,390 | 1,393 | 68,000 |
| 2002/08/12 | 1,477 | 1,477 | 1,410 | 1,410 | 74,000 |
| 2002/08/09 | 1,405 | 1,437 | 1,405 | 1,437 | 111,000 |
| 2002/08/08 | 1,398 | 1,398 | 1,388 | 1,397 | 73,000 |
| 2002/08/07 | 1,390 | 1,394 | 1,379 | 1,379 | 93,000 |
| 2002/08/06 | 1,410 | 1,413 | 1,380 | 1,381 | 74,000 |
| 2002/08/05 | 1,382 | 1,427 | 1,382 | 1,410 | 45,000 |
| 2002/08/02 | 1,396 | 1,416 | 1,391 | 1,402 | 43,000 |
| 2002/08/01 | 1,432 | 1,432 | 1,393 | 1,398 | 65,000 |
| 2002/07/31 | 1,436 | 1,436 | 1,410 | 1,412 | 77,000 |
| 2002/07/30 | 1,476 | 1,476 | 1,393 | 1,415 | 175,000 |
| 2002/07/29 | 1,435 | 1,435 | 1,415 | 1,416 | 137,000 |
| 2002/07/26 | 1,483 | 1,496 | 1,440 | 1,455 | 141,000 |
| 2002/07/25 | 1,545 | 1,545 | 1,485 | 1,513 | 133,000 |
| 2002/07/24 | 1,460 | 1,546 | 1,451 | 1,546 | 264,000 |
| 2002/07/23 | 1,425 | 1,483 | 1,425 | 1,467 | 229,000 |
| 2002/07/22 | 1,377 | 1,410 | 1,377 | 1,405 | 92,000 |
| 2002/07/19 | 1,448 | 1,448 | 1,407 | 1,418 | 84,000 |
| 2002/07/18 | 1,498 | 1,498 | 1,423 | 1,428 | 65,000 |
| 2002/07/17 | 1,444 | 1,450 | 1,407 | 1,449 | 93,000 |
| 2002/07/16 | 1,512 | 1,512 | 1,445 | 1,445 | 228,000 |
| 2002/07/15 | 1,571 | 1,571 | 1,511 | 1,515 | 65,000 |
| 2002/07/12 | 1,566 | 1,588 | 1,541 | 1,541 | 65,000 |
| 2002/07/11 | 1,598 | 1,598 | 1,561 | 1,566 | 126,000 |
| 2002/07/10 | 1,635 | 1,635 | 1,595 | 1,598 | 80,000 |
| 2002/07/09 | 1,561 | 1,598 | 1,548 | 1,598 | 121,000 |
| 2002/07/08 | 1,599 | 1,599 | 1,531 | 1,531 | 72,000 |
| 2002/07/05 | 1,550 | 1,561 | 1,549 | 1,549 | 155,000 |
| 2002/07/04 | 1,590 | 1,595 | 1,548 | 1,549 | 83,000 |
| 2002/07/03 | 1,565 | 1,594 | 1,565 | 1,590 | 70,000 |
| 2002/07/02 | 1,619 | 1,619 | 1,581 | 1,586 | 21,000 |
| 2002/07/01 | 1,630 | 1,630 | 1,583 | 1,589 | 25,000 |
| 2002/06/28 | 1,551 | 1,584 | 1,551 | 1,567 | 62,000 |
| 2002/06/27 | 1,602 | 1,602 | 1,565 | 1,565 | 180,000 |
| 2002/06/26 | 1,628 | 1,656 | 1,590 | 1,602 | 102,000 |
| 2002/06/25 | 1,680 | 1,680 | 1,640 | 1,658 | 99,000 |
| 2002/06/24 | 1,650 | 1,660 | 1,630 | 1,660 | 69,000 |
| 2002/06/21 | 1,670 | 1,675 | 1,664 | 1,669 | 104,000 |
| 2002/06/20 | 1,670 | 1,686 | 1,661 | 1,670 | 177,000 |
| 2002/06/19 | 1,700 | 1,700 | 1,670 | 1,670 | 73,000 |
| 2002/06/18 | 1,677 | 1,707 | 1,677 | 1,693 | 47,000 |
| 2002/06/17 | 1,716 | 1,724 | 1,650 | 1,669 | 82,000 |
| 2002/06/14 | 1,730 | 1,742 | 1,716 | 1,733 | 300,000 |
| 2002/06/13 | 1,714 | 1,720 | 1,696 | 1,702 | 95,000 |
| 2002/06/12 | 1,744 | 1,750 | 1,716 | 1,735 | 114,000 |
| 2002/06/11 | 1,700 | 1,754 | 1,689 | 1,750 | 140,000 |
| 2002/06/10 | 1,755 | 1,755 | 1,685 | 1,685 | 70,000 |
| 2002/06/07 | 1,715 | 1,715 | 1,683 | 1,695 | 32,000 |
| 2002/06/06 | 1,718 | 1,718 | 1,680 | 1,680 | 71,000 |
| 2002/06/05 | 1,702 | 1,739 | 1,702 | 1,717 | 46,000 |
| 2002/06/04 | 1,749 | 1,749 | 1,696 | 1,701 | 86,000 |
| 2002/06/03 | 1,739 | 1,740 | 1,720 | 1,727 | 58,000 |
| 2002/05/31 | 1,735 | 1,740 | 1,711 | 1,711 | 53,000 |
| 2002/05/30 | 1,705 | 1,707 | 1,696 | 1,704 | 44,000 |
| 2002/05/29 | 1,750 | 1,750 | 1,700 | 1,705 | 139,000 |
| 2002/05/28 | 1,720 | 1,720 | 1,695 | 1,720 | 76,000 |
| 2002/05/27 | 1,750 | 1,750 | 1,710 | 1,710 | 52,000 |
| 2002/05/24 | 1,702 | 1,702 | 1,670 | 1,699 | 69,000 |
| 2002/05/23 | 1,714 | 1,720 | 1,672 | 1,672 | 161,000 |
| 2002/05/22 | 1,700 | 1,765 | 1,700 | 1,711 | 166,000 |
| 2002/05/21 | 1,700 | 1,700 | 1,679 | 1,681 | 93,000 |
| 2002/05/20 | 1,723 | 1,723 | 1,690 | 1,705 | 137,000 |
| 2002/05/17 | 1,740 | 1,740 | 1,723 | 1,723 | 109,000 |
| 2002/05/16 | 1,706 | 1,720 | 1,706 | 1,716 | 106,000 |
| 2002/05/15 | 1,720 | 1,730 | 1,705 | 1,705 | 148,000 |
| 2002/05/14 | 1,760 | 1,761 | 1,702 | 1,705 | 220,000 |
| 2002/05/13 | 1,780 | 1,781 | 1,761 | 1,765 | 89,000 |
| 2002/05/10 | 1,800 | 1,813 | 1,780 | 1,800 | 284,000 |
| 2002/05/09 | 1,800 | 1,815 | 1,776 | 1,790 | 204,000 |
| 2002/05/08 | 1,779 | 1,780 | 1,763 | 1,766 | 110,000 |
| 2002/05/07 | 1,800 | 1,800 | 1,770 | 1,779 | 134,000 |
| 2002/05/02 | 1,800 | 1,804 | 1,794 | 1,799 | 109,000 |
| 2002/05/01 | 1,773 | 1,803 | 1,773 | 1,800 | 88,000 |
| 2002/04/30 | 1,804 | 1,817 | 1,795 | 1,803 | 101,000 |
| 2002/04/26 | 1,840 | 1,840 | 1,796 | 1,803 | 175,000 |
| 2002/04/25 | 1,770 | 1,820 | 1,770 | 1,814 | 146,000 |
| 2002/04/24 | 1,810 | 1,810 | 1,781 | 1,791 | 218,000 |
| 2002/04/23 | 1,844 | 1,845 | 1,811 | 1,813 | 250,000 |
| 2002/04/22 | 1,795 | 1,850 | 1,794 | 1,850 | 294,000 |
| 2002/04/19 | 1,713 | 1,794 | 1,709 | 1,794 | 252,000 |
| 2002/04/18 | 1,755 | 1,760 | 1,742 | 1,743 | 498,000 |
| 2002/04/17 | 1,750 | 1,755 | 1,743 | 1,745 | 246,000 |
| 2002/04/16 | 1,690 | 1,738 | 1,689 | 1,734 | 221,000 |
| 2002/04/15 | 1,655 | 1,688 | 1,654 | 1,688 | 151,000 |
| 2002/04/12 | 1,651 | 1,655 | 1,641 | 1,655 | 181,000 |
| 2002/04/11 | 1,650 | 1,670 | 1,646 | 1,651 | 218,000 |
| 2002/04/10 | 1,608 | 1,650 | 1,608 | 1,648 | 362,000 |
| 2002/04/09 | 1,619 | 1,637 | 1,605 | 1,605 | 142,000 |
| 2002/04/08 | 1,600 | 1,620 | 1,595 | 1,616 | 111,000 |
| 2002/04/05 | 1,569 | 1,590 | 1,548 | 1,549 | 108,000 |
| 2002/04/04 | 1,555 | 1,580 | 1,549 | 1,571 | 172,000 |
| 2002/04/03 | 1,520 | 1,545 | 1,519 | 1,534 | 111,000 |
| 2002/04/02 | 1,512 | 1,544 | 1,512 | 1,536 | 163,000 |
| 2002/04/01 | 1,545 | 1,547 | 1,506 | 1,510 | 75,000 |
| 2002/03/29 | 1,534 | 1,536 | 1,501 | 1,501 | 89,000 |
| 2002/03/28 | 1,550 | 1,550 | 1,504 | 1,504 | 95,000 |
| 2002/03/27 | 1,519 | 1,558 | 1,519 | 1,557 | 98,000 |
| 2002/03/26 | 1,500 | 1,519 | 1,496 | 1,519 | 127,000 |
| 2002/03/25 | 1,527 | 1,527 | 1,500 | 1,506 | 134,000 |
| 2002/03/22 | 1,498 | 1,511 | 1,490 | 1,490 | 124,000 |
| 2002/03/20 | 1,535 | 1,536 | 1,493 | 1,498 | 120,000 |
| 2002/03/19 | 1,470 | 1,535 | 1,470 | 1,535 | 236,000 |
| 2002/03/18 | 1,497 | 1,504 | 1,470 | 1,470 | 242,000 |
| 2002/03/15 | 1,497 | 1,497 | 1,490 | 1,497 | 159,000 |
| 2002/03/14 | 1,500 | 1,501 | 1,484 | 1,484 | 170,000 |
| 2002/03/13 | 1,546 | 1,555 | 1,500 | 1,500 | 151,000 |
| 2002/03/12 | 1,550 | 1,560 | 1,535 | 1,546 | 197,000 |
| 2002/03/11 | 1,649 | 1,649 | 1,562 | 1,562 | 198,000 |
| 2002/03/08 | 1,620 | 1,650 | 1,605 | 1,605 | 284,000 |
| 2002/03/07 | 1,651 | 1,660 | 1,620 | 1,620 | 194,000 |
| 2002/03/06 | 1,640 | 1,651 | 1,620 | 1,651 | 138,000 |
| 2002/03/05 | 1,658 | 1,663 | 1,641 | 1,650 | 135,000 |
| 2002/03/04 | 1,631 | 1,672 | 1,613 | 1,657 | 198,000 |
| 2002/03/01 | 1,626 | 1,629 | 1,600 | 1,611 | 203,000 |
| 2002/02/28 | 1,640 | 1,641 | 1,588 | 1,630 | 151,000 |
| 2002/02/27 | 1,589 | 1,640 | 1,589 | 1,640 | 185,000 |
| 2002/02/26 | 1,599 | 1,599 | 1,574 | 1,596 | 159,000 |
| 2002/02/25 | 1,568 | 1,584 | 1,568 | 1,580 | 112,000 |
| 2002/02/22 | 1,560 | 1,569 | 1,530 | 1,567 | 122,000 |
| 2002/02/21 | 1,532 | 1,569 | 1,530 | 1,568 | 150,000 |
| 2002/02/20 | 1,527 | 1,549 | 1,520 | 1,532 | 98,000 |
| 2002/02/19 | 1,510 | 1,527 | 1,509 | 1,525 | 153,000 |
| 2002/02/18 | 1,500 | 1,511 | 1,495 | 1,501 | 75,000 |
| 2002/02/15 | 1,507 | 1,510 | 1,495 | 1,498 | 285,000 |
| 2002/02/14 | 1,495 | 1,524 | 1,495 | 1,511 | 132,000 |
| 2002/02/13 | 1,486 | 1,520 | 1,484 | 1,499 | 155,000 |
| 2002/02/12 | 1,474 | 1,511 | 1,469 | 1,490 | 197,000 |
| 2002/02/08 | 1,478 | 1,484 | 1,434 | 1,454 | 174,000 |
| 2002/02/07 | 1,402 | 1,434 | 1,389 | 1,418 | 283,000 |
| 2002/02/06 | 1,459 | 1,464 | 1,426 | 1,435 | 268,000 |
| 2002/02/05 | 1,530 | 1,530 | 1,493 | 1,509 | 173,000 |
| 2002/02/04 | 1,530 | 1,561 | 1,515 | 1,530 | 200,000 |
| 2002/02/01 | 1,566 | 1,566 | 1,530 | 1,552 | 182,000 |
| 2002/01/31 | 1,557 | 1,580 | 1,540 | 1,566 | 282,000 |
| 2002/01/30 | 1,502 | 1,553 | 1,502 | 1,527 | 339,000 |
| 2002/01/29 | 1,559 | 1,559 | 1,490 | 1,501 | 345,000 |
| 2002/01/28 | 1,491 | 1,580 | 1,491 | 1,565 | 474,000 |
| 2002/01/25 | 1,480 | 1,480 | 1,463 | 1,469 | 311,000 |
| 2002/01/24 | 1,500 | 1,529 | 1,485 | 1,486 | 200,000 |
| 2002/01/23 | 1,497 | 1,508 | 1,485 | 1,499 | 343,000 |
| 2002/01/22 | 1,580 | 1,580 | 1,511 | 1,521 | 295,000 |
| 2002/01/21 | 1,630 | 1,630 | 1,605 | 1,605 | 193,000 |
| 2002/01/18 | 1,632 | 1,640 | 1,620 | 1,630 | 214,000 |
| 2002/01/17 | 1,630 | 1,665 | 1,625 | 1,625 | 225,000 |
| 2002/01/16 | 1,660 | 1,660 | 1,629 | 1,630 | 204,000 |
| 2002/01/15 | 1,707 | 1,707 | 1,670 | 1,670 | 168,000 |
| 2002/01/11 | 1,736 | 1,736 | 1,707 | 1,707 | 221,000 |
| 2002/01/10 | 1,778 | 1,778 | 1,704 | 1,706 | 208,000 |
| 2002/01/09 | 1,795 | 1,795 | 1,770 | 1,770 | 133,000 |
| 2002/01/08 | 1,780 | 1,800 | 1,780 | 1,799 | 160,000 |
| 2002/01/07 | 1,844 | 1,844 | 1,793 | 1,798 | 113,000 |
| 2002/01/04 | 1,815 | 1,845 | 1,815 | 1,845 | 57,000 |