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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,987 | 1,989 | 1,978 | 1,988 | 31,000 |
| 2004/12/29 | 1,968 | 1,972 | 1,961 | 1,962 | 45,000 |
| 2004/12/28 | 1,959 | 1,970 | 1,945 | 1,964 | 109,000 |
| 2004/12/27 | 1,952 | 1,959 | 1,952 | 1,959 | 61,000 |
| 2004/12/24 | 1,901 | 1,967 | 1,901 | 1,941 | 165,000 |
| 2004/12/22 | 1,898 | 1,920 | 1,898 | 1,899 | 125,000 |
| 2004/12/21 | 1,859 | 1,870 | 1,848 | 1,858 | 87,000 |
| 2004/12/20 | 1,850 | 1,872 | 1,842 | 1,861 | 96,000 |
| 2004/12/17 | 1,857 | 1,897 | 1,849 | 1,881 | 121,000 |
| 2004/12/16 | 1,859 | 1,863 | 1,832 | 1,845 | 121,000 |
| 2004/12/15 | 1,861 | 1,863 | 1,837 | 1,856 | 85,000 |
| 2004/12/14 | 1,848 | 1,877 | 1,829 | 1,877 | 109,000 |
| 2004/12/13 | 1,834 | 1,874 | 1,827 | 1,827 | 112,000 |
| 2004/12/10 | 1,838 | 1,857 | 1,813 | 1,850 | 229,000 |
| 2004/12/09 | 1,867 | 1,886 | 1,842 | 1,852 | 180,000 |
| 2004/12/08 | 1,888 | 1,900 | 1,848 | 1,887 | 77,000 |
| 2004/12/07 | 1,897 | 1,905 | 1,886 | 1,887 | 38,000 |
| 2004/12/06 | 1,924 | 1,924 | 1,897 | 1,898 | 73,000 |
| 2004/12/03 | 1,920 | 1,945 | 1,910 | 1,929 | 134,000 |
| 2004/12/02 | 1,917 | 1,925 | 1,901 | 1,919 | 153,000 |
| 2004/12/01 | 1,877 | 1,894 | 1,863 | 1,891 | 124,000 |
| 2004/11/30 | 1,872 | 1,888 | 1,866 | 1,876 | 140,000 |
| 2004/11/29 | 1,881 | 1,912 | 1,881 | 1,889 | 126,000 |
| 2004/11/26 | 1,898 | 1,900 | 1,871 | 1,889 | 152,000 |
| 2004/11/25 | 1,892 | 1,903 | 1,874 | 1,880 | 192,000 |
| 2004/11/24 | 1,901 | 1,919 | 1,891 | 1,898 | 132,000 |
| 2004/11/22 | 1,908 | 1,916 | 1,888 | 1,913 | 106,000 |
| 2004/11/19 | 1,953 | 1,971 | 1,928 | 1,938 | 109,000 |
| 2004/11/18 | 1,983 | 1,997 | 1,962 | 1,962 | 54,000 |
| 2004/11/17 | 1,997 | 1,997 | 1,967 | 1,982 | 87,000 |
| 2004/11/16 | 1,992 | 1,992 | 1,965 | 1,967 | 78,000 |
| 2004/11/15 | 1,981 | 1,993 | 1,970 | 1,993 | 104,000 |
| 2004/11/12 | 1,950 | 1,989 | 1,950 | 1,965 | 101,000 |
| 2004/11/11 | 1,991 | 2,000 | 1,973 | 1,974 | 126,000 |
| 2004/11/10 | 2,015 | 2,025 | 2,000 | 2,020 | 124,000 |
| 2004/11/09 | 2,000 | 2,010 | 1,994 | 2,010 | 143,000 |
| 2004/11/08 | 2,000 | 2,000 | 1,973 | 1,989 | 126,000 |
| 2004/11/05 | 1,995 | 2,015 | 1,990 | 2,000 | 131,000 |
| 2004/11/04 | 1,988 | 2,010 | 1,978 | 2,000 | 157,000 |
| 2004/11/02 | 1,980 | 1,988 | 1,971 | 1,988 | 165,000 |
| 2004/11/01 | 1,950 | 1,980 | 1,945 | 1,980 | 288,000 |
| 2004/10/29 | 1,929 | 1,949 | 1,922 | 1,949 | 137,000 |
| 2004/10/28 | 1,939 | 1,939 | 1,925 | 1,930 | 111,000 |
| 2004/10/27 | 1,920 | 1,940 | 1,920 | 1,940 | 62,000 |
| 2004/10/26 | 1,920 | 1,948 | 1,920 | 1,926 | 176,000 |
| 2004/10/25 | 1,907 | 1,935 | 1,907 | 1,923 | 118,000 |
| 2004/10/22 | 1,968 | 1,968 | 1,936 | 1,956 | 94,000 |
| 2004/10/21 | 1,959 | 1,961 | 1,930 | 1,955 | 219,000 |
| 2004/10/20 | 1,972 | 1,972 | 1,951 | 1,954 | 123,000 |
| 2004/10/19 | 1,949 | 1,985 | 1,949 | 1,973 | 270,000 |
| 2004/10/18 | 1,954 | 1,958 | 1,940 | 1,948 | 194,000 |
| 2004/10/15 | 1,929 | 1,955 | 1,926 | 1,940 | 205,000 |
| 2004/10/14 | 1,944 | 1,944 | 1,900 | 1,919 | 227,000 |
| 2004/10/13 | 1,939 | 1,941 | 1,915 | 1,918 | 231,000 |
| 2004/10/12 | 1,960 | 1,970 | 1,934 | 1,947 | 284,000 |
| 2004/10/08 | 1,935 | 1,965 | 1,918 | 1,953 | 274,000 |
| 2004/10/07 | 1,990 | 1,991 | 1,957 | 1,958 | 244,000 |
| 2004/10/06 | 1,976 | 1,980 | 1,967 | 1,980 | 218,000 |
| 2004/10/05 | 1,953 | 1,984 | 1,953 | 1,977 | 546,000 |
| 2004/10/04 | 1,972 | 1,978 | 1,953 | 1,978 | 300,000 |
| 2004/10/01 | 1,952 | 1,968 | 1,939 | 1,942 | 156,000 |
| 2004/09/30 | 1,931 | 1,988 | 1,911 | 1,975 | 408,000 |
| 2004/09/29 | 1,903 | 1,927 | 1,893 | 1,927 | 160,000 |
| 2004/09/28 | 1,907 | 1,910 | 1,886 | 1,892 | 71,000 |
| 2004/09/27 | 1,894 | 1,909 | 1,894 | 1,906 | 78,000 |
| 2004/09/24 | 1,888 | 1,914 | 1,874 | 1,893 | 111,000 |
| 2004/09/22 | 1,880 | 1,893 | 1,867 | 1,888 | 61,000 |
| 2004/09/21 | 1,922 | 1,922 | 1,883 | 1,883 | 56,000 |
| 2004/09/17 | 1,903 | 1,919 | 1,890 | 1,900 | 82,000 |
| 2004/09/16 | 1,923 | 1,924 | 1,890 | 1,896 | 99,000 |
| 2004/09/15 | 1,934 | 1,934 | 1,912 | 1,923 | 119,000 |
| 2004/09/14 | 1,938 | 1,938 | 1,912 | 1,918 | 111,000 |
| 2004/09/13 | 1,925 | 1,935 | 1,905 | 1,927 | 156,000 |
| 2004/09/10 | 1,931 | 1,940 | 1,910 | 1,926 | 284,000 |
| 2004/09/09 | 1,960 | 1,960 | 1,931 | 1,932 | 207,000 |
| 2004/09/08 | 1,989 | 1,992 | 1,965 | 1,974 | 83,000 |
| 2004/09/07 | 1,989 | 1,999 | 1,971 | 1,986 | 69,000 |
| 2004/09/06 | 1,988 | 1,999 | 1,980 | 1,999 | 40,000 |
| 2004/09/03 | 2,000 | 2,000 | 1,977 | 1,981 | 112,000 |
| 2004/09/02 | 2,010 | 2,010 | 1,984 | 1,988 | 87,000 |
| 2004/09/01 | 2,010 | 2,020 | 1,998 | 2,005 | 166,000 |
| 2004/08/31 | 1,985 | 2,005 | 1,985 | 2,005 | 112,000 |
| 2004/08/30 | 2,005 | 2,015 | 1,986 | 2,010 | 159,000 |
| 2004/08/27 | 1,970 | 2,010 | 1,967 | 2,000 | 420,000 |
| 2004/08/26 | 1,957 | 1,959 | 1,940 | 1,953 | 126,000 |
| 2004/08/25 | 1,940 | 1,959 | 1,928 | 1,957 | 114,000 |
| 2004/08/24 | 1,912 | 1,928 | 1,912 | 1,928 | 122,000 |
| 2004/08/23 | 1,919 | 1,947 | 1,913 | 1,925 | 65,000 |
| 2004/08/20 | 1,900 | 1,925 | 1,900 | 1,919 | 113,000 |
| 2004/08/19 | 1,906 | 1,914 | 1,898 | 1,906 | 80,000 |
| 2004/08/18 | 1,919 | 1,938 | 1,887 | 1,905 | 104,000 |
| 2004/08/17 | 1,912 | 1,912 | 1,895 | 1,901 | 86,000 |
| 2004/08/16 | 1,943 | 1,943 | 1,891 | 1,908 | 151,000 |
| 2004/08/13 | 1,955 | 1,959 | 1,913 | 1,924 | 119,000 |
| 2004/08/12 | 1,936 | 1,954 | 1,928 | 1,954 | 93,000 |
| 2004/08/11 | 1,959 | 1,959 | 1,911 | 1,927 | 90,000 |
| 2004/08/10 | 1,954 | 1,960 | 1,930 | 1,931 | 105,000 |
| 2004/08/09 | 1,902 | 1,954 | 1,902 | 1,954 | 59,000 |
| 2004/08/06 | 1,910 | 1,956 | 1,886 | 1,930 | 150,000 |
| 2004/08/05 | 1,958 | 1,989 | 1,950 | 1,955 | 104,000 |
| 2004/08/04 | 1,954 | 1,983 | 1,951 | 1,975 | 104,000 |
| 2004/08/03 | 1,984 | 1,986 | 1,973 | 1,984 | 58,000 |
| 2004/08/02 | 1,958 | 1,991 | 1,958 | 1,975 | 83,000 |
| 2004/07/30 | 1,959 | 1,979 | 1,952 | 1,979 | 70,000 |
| 2004/07/29 | 1,911 | 1,935 | 1,903 | 1,923 | 75,000 |
| 2004/07/28 | 1,950 | 1,950 | 1,920 | 1,926 | 62,000 |
| 2004/07/27 | 1,951 | 1,951 | 1,927 | 1,933 | 110,000 |
| 2004/07/26 | 1,935 | 1,952 | 1,930 | 1,931 | 123,000 |
| 2004/07/23 | 1,975 | 1,975 | 1,945 | 1,953 | 69,000 |
| 2004/07/22 | 1,960 | 1,975 | 1,953 | 1,974 | 99,000 |
| 2004/07/21 | 1,957 | 1,973 | 1,953 | 1,961 | 51,000 |
| 2004/07/20 | 1,949 | 1,978 | 1,938 | 1,958 | 110,000 |
| 2004/07/16 | 1,925 | 1,937 | 1,867 | 1,925 | 201,000 |
| 2004/07/15 | 1,958 | 1,965 | 1,940 | 1,945 | 102,000 |
| 2004/07/14 | 2,000 | 2,005 | 1,953 | 1,957 | 84,000 |
| 2004/07/13 | 1,999 | 1,999 | 1,968 | 1,976 | 129,000 |
| 2004/07/12 | 1,990 | 1,999 | 1,970 | 1,997 | 119,000 |
| 2004/07/09 | 1,948 | 1,971 | 1,944 | 1,971 | 180,000 |
| 2004/07/08 | 1,938 | 1,977 | 1,936 | 1,948 | 146,000 |
| 2004/07/07 | 1,960 | 1,960 | 1,923 | 1,945 | 92,000 |
| 2004/07/06 | 1,997 | 2,005 | 1,985 | 1,985 | 145,000 |
| 2004/07/05 | 2,020 | 2,020 | 1,991 | 2,000 | 139,000 |
| 2004/07/02 | 2,020 | 2,020 | 1,976 | 1,989 | 73,000 |
| 2004/07/01 | 2,030 | 2,035 | 2,000 | 2,010 | 108,000 |
| 2004/06/30 | 2,030 | 2,030 | 2,005 | 2,020 | 80,000 |
| 2004/06/29 | 2,015 | 2,025 | 1,977 | 2,025 | 112,000 |
| 2004/06/28 | 1,998 | 2,010 | 1,971 | 2,010 | 106,000 |
| 2004/06/25 | 1,999 | 1,999 | 1,956 | 1,998 | 128,000 |
| 2004/06/24 | 1,989 | 2,005 | 1,975 | 1,975 | 101,000 |
| 2004/06/23 | 1,970 | 1,998 | 1,943 | 1,993 | 187,000 |
| 2004/06/22 | 1,948 | 1,952 | 1,915 | 1,945 | 78,000 |
| 2004/06/21 | 1,903 | 1,981 | 1,903 | 1,928 | 185,000 |
| 2004/06/18 | 1,927 | 1,931 | 1,894 | 1,900 | 129,000 |
| 2004/06/17 | 1,948 | 1,960 | 1,914 | 1,926 | 212,000 |
| 2004/06/16 | 1,900 | 1,930 | 1,900 | 1,918 | 165,000 |
| 2004/06/15 | 1,850 | 1,890 | 1,840 | 1,860 | 215,000 |
| 2004/06/14 | 1,863 | 1,871 | 1,834 | 1,837 | 133,000 |
| 2004/06/11 | 1,860 | 1,872 | 1,850 | 1,863 | 269,000 |
| 2004/06/10 | 1,879 | 1,899 | 1,859 | 1,884 | 176,000 |
| 2004/06/09 | 1,860 | 1,867 | 1,833 | 1,853 | 224,000 |
| 2004/06/08 | 1,914 | 1,914 | 1,861 | 1,882 | 138,000 |
| 2004/06/07 | 1,877 | 1,926 | 1,876 | 1,893 | 272,000 |
| 2004/06/04 | 1,831 | 1,880 | 1,831 | 1,866 | 150,000 |
| 2004/06/03 | 1,820 | 1,842 | 1,815 | 1,830 | 189,000 |
| 2004/06/02 | 1,823 | 1,823 | 1,812 | 1,817 | 85,000 |
| 2004/06/01 | 1,811 | 1,830 | 1,811 | 1,824 | 45,000 |
| 2004/05/31 | 1,800 | 1,820 | 1,779 | 1,808 | 99,000 |
| 2004/05/28 | 1,766 | 1,810 | 1,766 | 1,810 | 64,000 |
| 2004/05/27 | 1,788 | 1,789 | 1,755 | 1,765 | 116,000 |
| 2004/05/26 | 1,760 | 1,806 | 1,758 | 1,806 | 205,000 |
| 2004/05/25 | 1,723 | 1,762 | 1,708 | 1,759 | 99,000 |
| 2004/05/24 | 1,784 | 1,784 | 1,743 | 1,750 | 106,000 |
| 2004/05/21 | 1,785 | 1,793 | 1,750 | 1,784 | 104,000 |
| 2004/05/20 | 1,747 | 1,798 | 1,733 | 1,755 | 105,000 |
| 2004/05/19 | 1,756 | 1,760 | 1,706 | 1,754 | 82,000 |
| 2004/05/18 | 1,699 | 1,747 | 1,698 | 1,698 | 199,000 |
| 2004/05/17 | 1,755 | 1,785 | 1,684 | 1,730 | 190,000 |
| 2004/05/14 | 1,752 | 1,794 | 1,750 | 1,772 | 218,000 |
| 2004/05/13 | 1,828 | 1,828 | 1,750 | 1,751 | 318,000 |
| 2004/05/12 | 1,790 | 1,876 | 1,790 | 1,858 | 213,000 |
| 2004/05/11 | 1,752 | 1,825 | 1,745 | 1,812 | 204,000 |
| 2004/05/10 | 1,858 | 1,858 | 1,772 | 1,772 | 236,000 |
| 2004/05/07 | 1,866 | 1,866 | 1,840 | 1,858 | 175,000 |
| 2004/05/06 | 1,875 | 1,890 | 1,850 | 1,866 | 152,000 |
| 2004/04/30 | 1,851 | 1,875 | 1,815 | 1,845 | 184,000 |
| 2004/04/28 | 1,879 | 1,879 | 1,841 | 1,841 | 86,000 |
| 2004/04/27 | 1,860 | 1,889 | 1,850 | 1,869 | 126,000 |
| 2004/04/26 | 1,844 | 1,877 | 1,833 | 1,861 | 83,000 |
| 2004/04/23 | 1,849 | 1,889 | 1,806 | 1,874 | 210,000 |
| 2004/04/22 | 1,838 | 1,845 | 1,809 | 1,834 | 500,000 |
| 2004/04/21 | 1,850 | 1,850 | 1,782 | 1,808 | 432,000 |
| 2004/04/20 | 1,850 | 1,900 | 1,833 | 1,862 | 226,000 |
| 2004/04/19 | 1,884 | 1,899 | 1,821 | 1,854 | 191,000 |
| 2004/04/16 | 1,842 | 1,893 | 1,820 | 1,870 | 313,000 |
| 2004/04/15 | 1,780 | 1,843 | 1,779 | 1,842 | 393,000 |
| 2004/04/14 | 1,795 | 1,795 | 1,752 | 1,768 | 195,000 |
| 2004/04/13 | 1,760 | 1,797 | 1,752 | 1,772 | 316,000 |
| 2004/04/12 | 1,772 | 1,773 | 1,745 | 1,772 | 129,000 |
| 2004/04/09 | 1,789 | 1,792 | 1,716 | 1,757 | 116,000 |
| 2004/04/08 | 1,770 | 1,808 | 1,768 | 1,795 | 351,000 |
| 2004/04/07 | 1,741 | 1,784 | 1,741 | 1,774 | 329,000 |
| 2004/04/06 | 1,697 | 1,748 | 1,697 | 1,741 | 211,000 |
| 2004/04/05 | 1,700 | 1,718 | 1,695 | 1,696 | 145,000 |
| 2004/04/02 | 1,650 | 1,700 | 1,640 | 1,681 | 259,000 |
| 2004/04/01 | 1,630 | 1,639 | 1,620 | 1,626 | 127,000 |
| 2004/03/31 | 1,600 | 1,608 | 1,561 | 1,602 | 113,000 |
| 2004/03/30 | 1,595 | 1,603 | 1,573 | 1,595 | 201,000 |
| 2004/03/29 | 1,595 | 1,595 | 1,590 | 1,594 | 98,000 |
| 2004/03/26 | 1,600 | 1,600 | 1,591 | 1,594 | 129,000 |
| 2004/03/25 | 1,590 | 1,600 | 1,575 | 1,600 | 287,000 |
| 2004/03/24 | 1,565 | 1,595 | 1,564 | 1,590 | 200,000 |
| 2004/03/23 | 1,569 | 1,599 | 1,539 | 1,593 | 113,000 |
| 2004/03/22 | 1,595 | 1,595 | 1,569 | 1,569 | 119,000 |
| 2004/03/19 | 1,588 | 1,614 | 1,579 | 1,586 | 263,000 |
| 2004/03/18 | 1,550 | 1,588 | 1,550 | 1,579 | 254,000 |
| 2004/03/17 | 1,540 | 1,549 | 1,530 | 1,543 | 242,000 |
| 2004/03/16 | 1,530 | 1,540 | 1,523 | 1,529 | 223,000 |
| 2004/03/15 | 1,506 | 1,529 | 1,481 | 1,500 | 140,000 |
| 2004/03/12 | 1,508 | 1,515 | 1,500 | 1,505 | 218,000 |
| 2004/03/11 | 1,482 | 1,544 | 1,482 | 1,543 | 397,000 |
| 2004/03/10 | 1,483 | 1,483 | 1,453 | 1,462 | 181,000 |
| 2004/03/09 | 1,465 | 1,475 | 1,460 | 1,463 | 165,000 |
| 2004/03/08 | 1,469 | 1,485 | 1,464 | 1,471 | 332,000 |
| 2004/03/05 | 1,480 | 1,480 | 1,460 | 1,468 | 131,000 |
| 2004/03/04 | 1,453 | 1,476 | 1,453 | 1,473 | 171,000 |
| 2004/03/03 | 1,460 | 1,462 | 1,450 | 1,451 | 176,000 |
| 2004/03/02 | 1,450 | 1,452 | 1,430 | 1,452 | 134,000 |
| 2004/03/01 | 1,430 | 1,444 | 1,410 | 1,441 | 133,000 |
| 2004/02/27 | 1,412 | 1,427 | 1,391 | 1,419 | 135,000 |
| 2004/02/26 | 1,404 | 1,413 | 1,388 | 1,413 | 125,000 |
| 2004/02/25 | 1,396 | 1,418 | 1,396 | 1,412 | 109,000 |
| 2004/02/24 | 1,401 | 1,401 | 1,389 | 1,389 | 63,000 |
| 2004/02/23 | 1,388 | 1,414 | 1,388 | 1,398 | 71,000 |
| 2004/02/20 | 1,386 | 1,386 | 1,375 | 1,382 | 60,000 |
| 2004/02/19 | 1,371 | 1,390 | 1,370 | 1,386 | 46,000 |
| 2004/02/18 | 1,370 | 1,380 | 1,362 | 1,371 | 83,000 |
| 2004/02/17 | 1,374 | 1,385 | 1,367 | 1,371 | 83,000 |
| 2004/02/16 | 1,380 | 1,381 | 1,360 | 1,373 | 58,000 |
| 2004/02/13 | 1,395 | 1,395 | 1,380 | 1,380 | 79,000 |
| 2004/02/12 | 1,410 | 1,423 | 1,394 | 1,394 | 97,000 |
| 2004/02/10 | 1,364 | 1,416 | 1,364 | 1,392 | 195,000 |
| 2004/02/09 | 1,381 | 1,397 | 1,360 | 1,363 | 65,000 |
| 2004/02/06 | 1,399 | 1,399 | 1,380 | 1,393 | 62,000 |
| 2004/02/05 | 1,390 | 1,400 | 1,371 | 1,400 | 156,000 |
| 2004/02/04 | 1,400 | 1,400 | 1,385 | 1,389 | 137,000 |
| 2004/02/03 | 1,415 | 1,415 | 1,387 | 1,395 | 138,000 |
| 2004/02/02 | 1,419 | 1,439 | 1,410 | 1,435 | 146,000 |
| 2004/01/30 | 1,395 | 1,409 | 1,390 | 1,409 | 197,000 |
| 2004/01/29 | 1,372 | 1,395 | 1,370 | 1,395 | 180,000 |
| 2004/01/28 | 1,377 | 1,385 | 1,370 | 1,371 | 148,000 |
| 2004/01/27 | 1,375 | 1,389 | 1,370 | 1,380 | 226,000 |
| 2004/01/26 | 1,348 | 1,380 | 1,348 | 1,375 | 244,000 |
| 2004/01/23 | 1,329 | 1,350 | 1,321 | 1,337 | 148,000 |
| 2004/01/22 | 1,324 | 1,327 | 1,315 | 1,324 | 72,000 |
| 2004/01/21 | 1,311 | 1,325 | 1,310 | 1,317 | 93,000 |
| 2004/01/20 | 1,300 | 1,331 | 1,300 | 1,322 | 85,000 |
| 2004/01/19 | 1,301 | 1,320 | 1,301 | 1,310 | 84,000 |
| 2004/01/16 | 1,292 | 1,314 | 1,290 | 1,312 | 111,000 |
| 2004/01/15 | 1,300 | 1,310 | 1,288 | 1,296 | 78,000 |
| 2004/01/14 | 1,305 | 1,315 | 1,302 | 1,303 | 91,000 |
| 2004/01/13 | 1,332 | 1,332 | 1,291 | 1,325 | 101,000 |
| 2004/01/09 | 1,331 | 1,333 | 1,312 | 1,321 | 104,000 |
| 2004/01/08 | 1,312 | 1,329 | 1,312 | 1,329 | 136,000 |
| 2004/01/07 | 1,310 | 1,315 | 1,300 | 1,309 | 116,000 |
| 2004/01/06 | 1,290 | 1,320 | 1,289 | 1,310 | 151,000 |
| 2004/01/05 | 1,274 | 1,284 | 1,270 | 1,284 | 43,000 |