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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,271 | 1,277 | 1,266 | 1,266 | 92,000 |
| 2003/12/29 | 1,270 | 1,275 | 1,266 | 1,266 | 85,000 |
| 2003/12/26 | 1,259 | 1,266 | 1,255 | 1,263 | 113,000 |
| 2003/12/25 | 1,248 | 1,258 | 1,239 | 1,239 | 141,000 |
| 2003/12/24 | 1,273 | 1,274 | 1,251 | 1,251 | 53,000 |
| 2003/12/22 | 1,272 | 1,283 | 1,265 | 1,268 | 95,000 |
| 2003/12/19 | 1,273 | 1,285 | 1,266 | 1,279 | 70,000 |
| 2003/12/18 | 1,274 | 1,278 | 1,268 | 1,271 | 63,000 |
| 2003/12/17 | 1,274 | 1,282 | 1,270 | 1,273 | 43,000 |
| 2003/12/16 | 1,280 | 1,296 | 1,280 | 1,284 | 62,000 |
| 2003/12/15 | 1,273 | 1,299 | 1,273 | 1,279 | 110,000 |
| 2003/12/12 | 1,268 | 1,290 | 1,260 | 1,290 | 234,000 |
| 2003/12/11 | 1,275 | 1,284 | 1,257 | 1,264 | 133,000 |
| 2003/12/10 | 1,275 | 1,284 | 1,273 | 1,275 | 90,000 |
| 2003/12/09 | 1,260 | 1,273 | 1,259 | 1,269 | 66,000 |
| 2003/12/08 | 1,286 | 1,286 | 1,259 | 1,262 | 81,000 |
| 2003/12/05 | 1,285 | 1,288 | 1,276 | 1,286 | 62,000 |
| 2003/12/04 | 1,294 | 1,294 | 1,281 | 1,284 | 102,000 |
| 2003/12/03 | 1,270 | 1,293 | 1,266 | 1,288 | 131,000 |
| 2003/12/02 | 1,266 | 1,271 | 1,258 | 1,270 | 71,000 |
| 2003/12/01 | 1,251 | 1,269 | 1,250 | 1,265 | 110,000 |
| 2003/11/28 | 1,251 | 1,263 | 1,250 | 1,251 | 118,000 |
| 2003/11/27 | 1,256 | 1,267 | 1,248 | 1,250 | 99,000 |
| 2003/11/26 | 1,275 | 1,275 | 1,248 | 1,255 | 71,000 |
| 2003/11/25 | 1,265 | 1,270 | 1,255 | 1,265 | 36,000 |
| 2003/11/21 | 1,273 | 1,283 | 1,260 | 1,270 | 41,000 |
| 2003/11/20 | 1,281 | 1,281 | 1,261 | 1,276 | 75,000 |
| 2003/11/19 | 1,250 | 1,265 | 1,245 | 1,261 | 66,000 |
| 2003/11/18 | 1,260 | 1,260 | 1,243 | 1,249 | 124,000 |
| 2003/11/17 | 1,284 | 1,288 | 1,257 | 1,259 | 120,000 |
| 2003/11/14 | 1,255 | 1,266 | 1,252 | 1,264 | 82,000 |
| 2003/11/13 | 1,265 | 1,265 | 1,254 | 1,264 | 73,000 |
| 2003/11/12 | 1,253 | 1,267 | 1,245 | 1,267 | 123,000 |
| 2003/11/11 | 1,280 | 1,288 | 1,259 | 1,266 | 121,000 |
| 2003/11/10 | 1,276 | 1,287 | 1,266 | 1,281 | 100,000 |
| 2003/11/07 | 1,276 | 1,286 | 1,265 | 1,275 | 85,000 |
| 2003/11/06 | 1,291 | 1,291 | 1,271 | 1,286 | 117,000 |
| 2003/11/05 | 1,300 | 1,304 | 1,285 | 1,291 | 139,000 |
| 2003/11/04 | 1,296 | 1,303 | 1,293 | 1,299 | 56,000 |
| 2003/10/31 | 1,302 | 1,302 | 1,283 | 1,283 | 70,000 |
| 2003/10/30 | 1,315 | 1,315 | 1,291 | 1,301 | 73,000 |
| 2003/10/29 | 1,303 | 1,310 | 1,293 | 1,301 | 88,000 |
| 2003/10/28 | 1,277 | 1,299 | 1,271 | 1,283 | 91,000 |
| 2003/10/27 | 1,290 | 1,290 | 1,270 | 1,281 | 111,000 |
| 2003/10/24 | 1,291 | 1,295 | 1,253 | 1,274 | 192,000 |
| 2003/10/23 | 1,290 | 1,302 | 1,281 | 1,283 | 187,000 |
| 2003/10/22 | 1,322 | 1,322 | 1,298 | 1,304 | 271,000 |
| 2003/10/21 | 1,329 | 1,340 | 1,317 | 1,332 | 147,000 |
| 2003/10/20 | 1,340 | 1,361 | 1,314 | 1,319 | 148,000 |
| 2003/10/17 | 1,346 | 1,346 | 1,333 | 1,338 | 95,000 |
| 2003/10/16 | 1,352 | 1,360 | 1,332 | 1,346 | 71,000 |
| 2003/10/15 | 1,365 | 1,365 | 1,340 | 1,340 | 136,000 |
| 2003/10/14 | 1,360 | 1,380 | 1,351 | 1,362 | 157,000 |
| 2003/10/10 | 1,388 | 1,400 | 1,372 | 1,380 | 134,000 |
| 2003/10/09 | 1,369 | 1,400 | 1,367 | 1,374 | 138,000 |
| 2003/10/08 | 1,407 | 1,408 | 1,364 | 1,369 | 278,000 |
| 2003/10/07 | 1,426 | 1,444 | 1,420 | 1,420 | 140,000 |
| 2003/10/06 | 1,474 | 1,480 | 1,446 | 1,449 | 187,000 |
| 2003/10/03 | 1,441 | 1,482 | 1,441 | 1,459 | 261,000 |
| 2003/10/02 | 1,431 | 1,445 | 1,427 | 1,434 | 338,000 |
| 2003/10/01 | 1,400 | 1,429 | 1,395 | 1,419 | 255,000 |
| 2003/09/30 | 1,405 | 1,420 | 1,395 | 1,399 | 177,000 |
| 2003/09/29 | 1,400 | 1,405 | 1,390 | 1,391 | 135,000 |
| 2003/09/26 | 1,416 | 1,416 | 1,394 | 1,406 | 325,000 |
| 2003/09/25 | 1,332 | 1,425 | 1,332 | 1,419 | 686,000 |
| 2003/09/24 | 1,339 | 1,345 | 1,330 | 1,332 | 175,000 |
| 2003/09/22 | 1,339 | 1,341 | 1,315 | 1,319 | 181,000 |
| 2003/09/19 | 1,328 | 1,345 | 1,321 | 1,339 | 292,000 |
| 2003/09/18 | 1,334 | 1,334 | 1,320 | 1,328 | 130,000 |
| 2003/09/17 | 1,312 | 1,330 | 1,310 | 1,326 | 182,000 |
| 2003/09/16 | 1,314 | 1,317 | 1,303 | 1,306 | 212,000 |
| 2003/09/12 | 1,340 | 1,340 | 1,313 | 1,317 | 269,000 |
| 2003/09/11 | 1,323 | 1,328 | 1,318 | 1,321 | 211,000 |
| 2003/09/10 | 1,327 | 1,333 | 1,320 | 1,324 | 160,000 |
| 2003/09/09 | 1,330 | 1,338 | 1,322 | 1,326 | 172,000 |
| 2003/09/08 | 1,348 | 1,348 | 1,335 | 1,340 | 145,000 |
| 2003/09/05 | 1,350 | 1,350 | 1,338 | 1,347 | 204,000 |
| 2003/09/04 | 1,329 | 1,354 | 1,328 | 1,346 | 323,000 |
| 2003/09/03 | 1,309 | 1,319 | 1,308 | 1,317 | 206,000 |
| 2003/09/02 | 1,316 | 1,316 | 1,292 | 1,308 | 198,000 |
| 2003/09/01 | 1,290 | 1,309 | 1,281 | 1,307 | 195,000 |
| 2003/08/29 | 1,291 | 1,298 | 1,278 | 1,290 | 174,000 |
| 2003/08/28 | 1,293 | 1,315 | 1,293 | 1,293 | 153,000 |
| 2003/08/27 | 1,305 | 1,325 | 1,290 | 1,313 | 151,000 |
| 2003/08/26 | 1,320 | 1,326 | 1,303 | 1,303 | 128,000 |
| 2003/08/25 | 1,313 | 1,321 | 1,313 | 1,319 | 111,000 |
| 2003/08/22 | 1,331 | 1,344 | 1,311 | 1,324 | 169,000 |
| 2003/08/21 | 1,320 | 1,330 | 1,304 | 1,330 | 137,000 |
| 2003/08/20 | 1,333 | 1,333 | 1,316 | 1,329 | 169,000 |
| 2003/08/19 | 1,320 | 1,334 | 1,320 | 1,334 | 203,000 |
| 2003/08/18 | 1,330 | 1,342 | 1,325 | 1,339 | 245,000 |
| 2003/08/15 | 1,348 | 1,348 | 1,330 | 1,330 | 312,000 |
| 2003/08/14 | 1,307 | 1,330 | 1,302 | 1,330 | 543,000 |
| 2003/08/13 | 1,292 | 1,303 | 1,284 | 1,301 | 350,000 |
| 2003/08/12 | 1,284 | 1,284 | 1,277 | 1,283 | 218,000 |
| 2003/08/11 | 1,278 | 1,282 | 1,269 | 1,273 | 240,000 |
| 2003/08/08 | 1,271 | 1,282 | 1,261 | 1,269 | 268,000 |
| 2003/08/07 | 1,254 | 1,270 | 1,254 | 1,264 | 281,000 |
| 2003/08/06 | 1,254 | 1,259 | 1,240 | 1,259 | 217,000 |
| 2003/08/05 | 1,271 | 1,271 | 1,248 | 1,256 | 355,000 |
| 2003/08/04 | 1,317 | 1,317 | 1,268 | 1,275 | 336,000 |
| 2003/08/01 | 1,312 | 1,314 | 1,304 | 1,306 | 96,000 |
| 2003/07/31 | 1,319 | 1,319 | 1,304 | 1,307 | 104,000 |
| 2003/07/30 | 1,318 | 1,320 | 1,305 | 1,320 | 79,000 |
| 2003/07/29 | 1,329 | 1,329 | 1,310 | 1,310 | 91,000 |
| 2003/07/28 | 1,327 | 1,335 | 1,310 | 1,328 | 110,000 |
| 2003/07/25 | 1,305 | 1,315 | 1,305 | 1,307 | 153,000 |
| 2003/07/24 | 1,324 | 1,324 | 1,308 | 1,310 | 134,000 |
| 2003/07/23 | 1,307 | 1,323 | 1,305 | 1,315 | 193,000 |
| 2003/07/22 | 1,311 | 1,315 | 1,304 | 1,305 | 142,000 |
| 2003/07/18 | 1,326 | 1,326 | 1,301 | 1,310 | 115,000 |
| 2003/07/17 | 1,321 | 1,322 | 1,311 | 1,322 | 151,000 |
| 2003/07/16 | 1,335 | 1,345 | 1,323 | 1,329 | 154,000 |
| 2003/07/15 | 1,356 | 1,369 | 1,330 | 1,335 | 127,000 |
| 2003/07/14 | 1,360 | 1,373 | 1,347 | 1,355 | 152,000 |
| 2003/07/11 | 1,335 | 1,362 | 1,335 | 1,340 | 152,000 |
| 2003/07/10 | 1,367 | 1,395 | 1,364 | 1,374 | 216,000 |
| 2003/07/09 | 1,332 | 1,364 | 1,327 | 1,356 | 175,000 |
| 2003/07/08 | 1,333 | 1,339 | 1,320 | 1,321 | 94,000 |
| 2003/07/07 | 1,345 | 1,348 | 1,325 | 1,325 | 182,000 |
| 2003/07/04 | 1,368 | 1,369 | 1,353 | 1,360 | 40,000 |
| 2003/07/03 | 1,400 | 1,412 | 1,360 | 1,373 | 160,000 |
| 2003/07/02 | 1,352 | 1,380 | 1,339 | 1,380 | 157,000 |
| 2003/07/01 | 1,350 | 1,355 | 1,345 | 1,346 | 88,000 |
| 2003/06/30 | 1,362 | 1,362 | 1,330 | 1,330 | 146,000 |
| 2003/06/27 | 1,316 | 1,337 | 1,316 | 1,322 | 120,000 |
| 2003/06/26 | 1,310 | 1,330 | 1,310 | 1,322 | 90,000 |
| 2003/06/25 | 1,323 | 1,338 | 1,319 | 1,329 | 76,000 |
| 2003/06/24 | 1,334 | 1,335 | 1,309 | 1,309 | 126,000 |
| 2003/06/23 | 1,350 | 1,352 | 1,330 | 1,339 | 103,000 |
| 2003/06/20 | 1,330 | 1,350 | 1,330 | 1,347 | 102,000 |
| 2003/06/19 | 1,333 | 1,342 | 1,332 | 1,334 | 107,000 |
| 2003/06/18 | 1,320 | 1,335 | 1,319 | 1,325 | 154,000 |
| 2003/06/17 | 1,325 | 1,325 | 1,308 | 1,310 | 69,000 |
| 2003/06/16 | 1,309 | 1,309 | 1,295 | 1,302 | 67,000 |
| 2003/06/13 | 1,300 | 1,325 | 1,298 | 1,310 | 358,000 |
| 2003/06/12 | 1,301 | 1,308 | 1,297 | 1,297 | 176,000 |
| 2003/06/11 | 1,306 | 1,314 | 1,293 | 1,293 | 227,000 |
| 2003/06/10 | 1,310 | 1,310 | 1,298 | 1,309 | 170,000 |
| 2003/06/09 | 1,330 | 1,330 | 1,313 | 1,318 | 179,000 |
| 2003/06/06 | 1,326 | 1,334 | 1,306 | 1,330 | 239,000 |
| 2003/06/05 | 1,332 | 1,334 | 1,317 | 1,325 | 124,000 |
| 2003/06/04 | 1,330 | 1,345 | 1,328 | 1,345 | 84,000 |
| 2003/06/03 | 1,324 | 1,338 | 1,323 | 1,330 | 130,000 |
| 2003/06/02 | 1,315 | 1,350 | 1,315 | 1,323 | 186,000 |
| 2003/05/30 | 1,334 | 1,340 | 1,332 | 1,335 | 98,000 |
| 2003/05/29 | 1,336 | 1,338 | 1,321 | 1,335 | 72,000 |
| 2003/05/28 | 1,318 | 1,340 | 1,318 | 1,320 | 105,000 |
| 2003/05/27 | 1,335 | 1,338 | 1,323 | 1,331 | 97,000 |
| 2003/05/26 | 1,350 | 1,350 | 1,320 | 1,323 | 280,000 |
| 2003/05/23 | 1,322 | 1,355 | 1,322 | 1,337 | 101,000 |
| 2003/05/22 | 1,318 | 1,330 | 1,317 | 1,322 | 79,000 |
| 2003/05/21 | 1,320 | 1,333 | 1,311 | 1,318 | 95,000 |
| 2003/05/20 | 1,311 | 1,323 | 1,311 | 1,320 | 75,000 |
| 2003/05/19 | 1,348 | 1,348 | 1,315 | 1,318 | 71,000 |
| 2003/05/16 | 1,350 | 1,350 | 1,336 | 1,336 | 110,000 |
| 2003/05/15 | 1,335 | 1,351 | 1,321 | 1,351 | 143,000 |
| 2003/05/14 | 1,349 | 1,357 | 1,349 | 1,350 | 117,000 |
| 2003/05/13 | 1,323 | 1,355 | 1,323 | 1,350 | 136,000 |
| 2003/05/12 | 1,340 | 1,340 | 1,322 | 1,322 | 136,000 |
| 2003/05/09 | 1,303 | 1,320 | 1,296 | 1,320 | 158,000 |
| 2003/05/08 | 1,318 | 1,330 | 1,302 | 1,302 | 129,000 |
| 2003/05/07 | 1,330 | 1,330 | 1,313 | 1,316 | 66,000 |
| 2003/05/06 | 1,338 | 1,338 | 1,310 | 1,310 | 108,000 |
| 2003/05/02 | 1,295 | 1,306 | 1,291 | 1,300 | 72,000 |
| 2003/05/01 | 1,284 | 1,305 | 1,284 | 1,287 | 116,000 |
| 2003/04/30 | 1,282 | 1,290 | 1,277 | 1,284 | 92,000 |
| 2003/04/28 | 1,302 | 1,303 | 1,270 | 1,271 | 84,000 |
| 2003/04/25 | 1,311 | 1,362 | 1,294 | 1,300 | 180,000 |
| 2003/04/24 | 1,329 | 1,340 | 1,310 | 1,310 | 111,000 |
| 2003/04/23 | 1,310 | 1,376 | 1,310 | 1,339 | 79,000 |
| 2003/04/22 | 1,355 | 1,355 | 1,306 | 1,310 | 143,000 |
| 2003/04/21 | 1,375 | 1,387 | 1,352 | 1,355 | 114,000 |
| 2003/04/18 | 1,395 | 1,414 | 1,375 | 1,375 | 93,000 |
| 2003/04/17 | 1,396 | 1,405 | 1,375 | 1,375 | 81,000 |
| 2003/04/16 | 1,401 | 1,401 | 1,388 | 1,396 | 108,000 |
| 2003/04/15 | 1,392 | 1,410 | 1,389 | 1,399 | 160,000 |
| 2003/04/14 | 1,400 | 1,400 | 1,382 | 1,392 | 92,000 |
| 2003/04/11 | 1,413 | 1,413 | 1,397 | 1,403 | 212,000 |
| 2003/04/10 | 1,433 | 1,445 | 1,408 | 1,433 | 195,000 |
| 2003/04/09 | 1,396 | 1,425 | 1,395 | 1,425 | 177,000 |
| 2003/04/08 | 1,362 | 1,400 | 1,362 | 1,395 | 285,000 |
| 2003/04/07 | 1,390 | 1,390 | 1,350 | 1,350 | 232,000 |
| 2003/04/04 | 1,400 | 1,400 | 1,383 | 1,390 | 149,000 |
| 2003/04/03 | 1,420 | 1,420 | 1,403 | 1,405 | 110,000 |
| 2003/04/02 | 1,378 | 1,420 | 1,378 | 1,420 | 152,000 |
| 2003/04/01 | 1,385 | 1,385 | 1,355 | 1,378 | 181,000 |
| 2003/03/31 | 1,396 | 1,397 | 1,385 | 1,389 | 112,000 |
| 2003/03/28 | 1,388 | 1,398 | 1,388 | 1,396 | 130,000 |
| 2003/03/27 | 1,400 | 1,401 | 1,388 | 1,388 | 103,000 |
| 2003/03/26 | 1,394 | 1,409 | 1,386 | 1,400 | 126,000 |
| 2003/03/25 | 1,405 | 1,406 | 1,381 | 1,394 | 107,000 |
| 2003/03/24 | 1,394 | 1,416 | 1,394 | 1,409 | 137,000 |
| 2003/03/20 | 1,342 | 1,393 | 1,342 | 1,391 | 149,000 |
| 2003/03/19 | 1,337 | 1,340 | 1,322 | 1,340 | 144,000 |
| 2003/03/18 | 1,302 | 1,341 | 1,302 | 1,330 | 128,000 |
| 2003/03/17 | 1,311 | 1,312 | 1,290 | 1,301 | 72,000 |
| 2003/03/14 | 1,284 | 1,311 | 1,280 | 1,311 | 271,000 |
| 2003/03/13 | 1,306 | 1,307 | 1,273 | 1,273 | 49,000 |
| 2003/03/12 | 1,287 | 1,306 | 1,287 | 1,306 | 56,000 |
| 2003/03/11 | 1,309 | 1,313 | 1,287 | 1,287 | 135,000 |
| 2003/03/10 | 1,323 | 1,323 | 1,302 | 1,309 | 124,000 |
| 2003/03/07 | 1,310 | 1,320 | 1,305 | 1,305 | 130,000 |
| 2003/03/06 | 1,310 | 1,325 | 1,304 | 1,304 | 143,000 |
| 2003/03/05 | 1,337 | 1,337 | 1,307 | 1,307 | 93,000 |
| 2003/03/04 | 1,327 | 1,340 | 1,326 | 1,337 | 72,000 |
| 2003/03/03 | 1,313 | 1,326 | 1,311 | 1,326 | 86,000 |
| 2003/02/28 | 1,331 | 1,337 | 1,300 | 1,311 | 67,000 |
| 2003/02/27 | 1,317 | 1,336 | 1,300 | 1,327 | 124,000 |
| 2003/02/26 | 1,292 | 1,325 | 1,292 | 1,299 | 92,000 |
| 2003/02/25 | 1,326 | 1,326 | 1,295 | 1,295 | 157,000 |
| 2003/02/24 | 1,341 | 1,342 | 1,323 | 1,337 | 78,000 |
| 2003/02/21 | 1,371 | 1,371 | 1,342 | 1,345 | 100,000 |
| 2003/02/20 | 1,365 | 1,372 | 1,364 | 1,372 | 89,000 |
| 2003/02/19 | 1,368 | 1,374 | 1,363 | 1,363 | 87,000 |
| 2003/02/18 | 1,361 | 1,375 | 1,361 | 1,362 | 183,000 |
| 2003/02/17 | 1,392 | 1,401 | 1,360 | 1,365 | 179,000 |
| 2003/02/14 | 1,399 | 1,408 | 1,391 | 1,392 | 171,000 |
| 2003/02/13 | 1,381 | 1,398 | 1,381 | 1,394 | 70,000 |
| 2003/02/12 | 1,390 | 1,404 | 1,387 | 1,400 | 154,000 |
| 2003/02/10 | 1,388 | 1,396 | 1,378 | 1,379 | 94,000 |
| 2003/02/07 | 1,370 | 1,400 | 1,360 | 1,387 | 141,000 |
| 2003/02/06 | 1,390 | 1,390 | 1,365 | 1,365 | 97,000 |
| 2003/02/05 | 1,410 | 1,410 | 1,385 | 1,389 | 147,000 |
| 2003/02/04 | 1,388 | 1,419 | 1,382 | 1,410 | 82,000 |
| 2003/02/03 | 1,366 | 1,392 | 1,366 | 1,388 | 97,000 |
| 2003/01/31 | 1,385 | 1,385 | 1,360 | 1,361 | 117,000 |
| 2003/01/30 | 1,388 | 1,398 | 1,385 | 1,385 | 87,000 |
| 2003/01/29 | 1,405 | 1,413 | 1,380 | 1,381 | 106,000 |
| 2003/01/28 | 1,405 | 1,428 | 1,393 | 1,404 | 87,000 |
| 2003/01/27 | 1,411 | 1,412 | 1,400 | 1,400 | 118,000 |
| 2003/01/24 | 1,430 | 1,435 | 1,393 | 1,410 | 187,000 |
| 2003/01/23 | 1,410 | 1,445 | 1,410 | 1,426 | 147,000 |
| 2003/01/22 | 1,448 | 1,449 | 1,410 | 1,410 | 113,000 |
| 2003/01/21 | 1,448 | 1,473 | 1,430 | 1,445 | 144,000 |
| 2003/01/20 | 1,489 | 1,489 | 1,430 | 1,439 | 157,000 |
| 2003/01/17 | 1,491 | 1,511 | 1,489 | 1,489 | 119,000 |
| 2003/01/16 | 1,463 | 1,485 | 1,462 | 1,483 | 40,000 |
| 2003/01/15 | 1,506 | 1,506 | 1,463 | 1,463 | 158,000 |
| 2003/01/14 | 1,460 | 1,507 | 1,460 | 1,506 | 197,000 |
| 2003/01/10 | 1,453 | 1,453 | 1,400 | 1,440 | 182,000 |
| 2003/01/09 | 1,412 | 1,442 | 1,411 | 1,442 | 76,000 |
| 2003/01/08 | 1,397 | 1,424 | 1,390 | 1,411 | 104,000 |
| 2003/01/07 | 1,440 | 1,448 | 1,405 | 1,405 | 36,000 |
| 2003/01/06 | 1,386 | 1,438 | 1,386 | 1,430 | 25,000 |