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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,420 | 3,450 | 3,390 | 3,400 | 174,700 |
| 2007/12/27 | 3,330 | 3,360 | 3,320 | 3,360 | 88,500 |
| 2007/12/26 | 3,300 | 3,340 | 3,290 | 3,320 | 86,400 |
| 2007/12/25 | 3,370 | 3,380 | 3,320 | 3,330 | 77,700 |
| 2007/12/21 | 3,290 | 3,320 | 3,260 | 3,290 | 122,700 |
| 2007/12/20 | 3,360 | 3,360 | 3,290 | 3,290 | 49,100 |
| 2007/12/19 | 3,380 | 3,410 | 3,340 | 3,350 | 118,200 |
| 2007/12/18 | 3,330 | 3,390 | 3,320 | 3,370 | 131,100 |
| 2007/12/17 | 3,380 | 3,410 | 3,340 | 3,370 | 100,300 |
| 2007/12/14 | 3,370 | 3,440 | 3,370 | 3,440 | 235,700 |
| 2007/12/13 | 3,440 | 3,460 | 3,390 | 3,390 | 130,200 |
| 2007/12/12 | 3,440 | 3,470 | 3,380 | 3,470 | 106,400 |
| 2007/12/11 | 3,480 | 3,480 | 3,430 | 3,430 | 156,000 |
| 2007/12/10 | 3,460 | 3,480 | 3,420 | 3,430 | 183,800 |
| 2007/12/07 | 3,480 | 3,510 | 3,460 | 3,470 | 124,600 |
| 2007/12/06 | 3,480 | 3,490 | 3,450 | 3,470 | 137,500 |
| 2007/12/05 | 3,370 | 3,470 | 3,360 | 3,470 | 253,700 |
| 2007/12/04 | 3,340 | 3,360 | 3,310 | 3,350 | 111,700 |
| 2007/12/03 | 3,360 | 3,360 | 3,280 | 3,330 | 105,100 |
| 2007/11/30 | 3,320 | 3,350 | 3,290 | 3,350 | 189,900 |
| 2007/11/29 | 3,290 | 3,320 | 3,280 | 3,320 | 160,800 |
| 2007/11/28 | 3,290 | 3,290 | 3,230 | 3,280 | 132,500 |
| 2007/11/27 | 3,280 | 3,300 | 3,240 | 3,300 | 203,300 |
| 2007/11/26 | 3,220 | 3,290 | 3,200 | 3,270 | 211,200 |
| 2007/11/22 | 3,250 | 3,290 | 3,230 | 3,270 | 310,700 |
| 2007/11/21 | 3,190 | 3,230 | 3,190 | 3,210 | 183,000 |
| 2007/11/20 | 3,170 | 3,230 | 3,150 | 3,230 | 218,100 |
| 2007/11/19 | 3,190 | 3,240 | 3,180 | 3,220 | 237,600 |
| 2007/11/16 | 3,130 | 3,180 | 3,120 | 3,170 | 146,200 |
| 2007/11/15 | 3,120 | 3,190 | 3,120 | 3,180 | 164,800 |
| 2007/11/14 | 3,120 | 3,140 | 3,090 | 3,120 | 166,000 |
| 2007/11/13 | 3,100 | 3,110 | 3,080 | 3,090 | 186,200 |
| 2007/11/12 | 3,070 | 3,110 | 3,070 | 3,090 | 207,600 |
| 2007/11/09 | 3,210 | 3,220 | 3,170 | 3,170 | 226,000 |
| 2007/11/08 | 3,160 | 3,220 | 3,160 | 3,160 | 192,000 |
| 2007/11/07 | 3,240 | 3,260 | 3,220 | 3,230 | 141,000 |
| 2007/11/06 | 3,170 | 3,270 | 3,160 | 3,220 | 302,300 |
| 2007/11/05 | 3,270 | 3,330 | 3,250 | 3,320 | 487,100 |
| 2007/11/02 | 3,120 | 3,200 | 3,100 | 3,190 | 153,700 |
| 2007/11/01 | 3,130 | 3,160 | 3,130 | 3,150 | 158,700 |
| 2007/10/31 | 3,100 | 3,160 | 3,090 | 3,160 | 152,400 |
| 2007/10/30 | 3,180 | 3,180 | 3,110 | 3,130 | 224,500 |
| 2007/10/29 | 3,080 | 3,130 | 3,080 | 3,110 | 106,300 |
| 2007/10/26 | 3,060 | 3,080 | 3,060 | 3,070 | 104,200 |
| 2007/10/25 | 3,070 | 3,090 | 3,040 | 3,050 | 179,000 |
| 2007/10/24 | 3,130 | 3,140 | 3,100 | 3,120 | 127,500 |
| 2007/10/23 | 3,040 | 3,120 | 3,040 | 3,110 | 112,600 |
| 2007/10/22 | 3,030 | 3,050 | 3,020 | 3,040 | 91,300 |
| 2007/10/19 | 3,110 | 3,120 | 3,060 | 3,070 | 224,800 |
| 2007/10/18 | 3,150 | 3,190 | 3,140 | 3,190 | 188,100 |
| 2007/10/17 | 3,160 | 3,190 | 3,110 | 3,130 | 334,400 |
| 2007/10/16 | 3,160 | 3,220 | 3,110 | 3,160 | 423,500 |
| 2007/10/15 | 3,270 | 3,350 | 3,260 | 3,310 | 247,700 |
| 2007/10/12 | 3,180 | 3,230 | 3,180 | 3,200 | 85,700 |
| 2007/10/11 | 3,200 | 3,220 | 3,180 | 3,210 | 134,400 |
| 2007/10/10 | 3,240 | 3,240 | 3,210 | 3,210 | 79,400 |
| 2007/10/09 | 3,230 | 3,250 | 3,220 | 3,240 | 45,900 |
| 2007/10/05 | 3,200 | 3,230 | 3,170 | 3,210 | 82,600 |
| 2007/10/04 | 3,190 | 3,230 | 3,180 | 3,200 | 80,600 |
| 2007/10/03 | 3,180 | 3,200 | 3,170 | 3,200 | 84,600 |
| 2007/10/02 | 3,160 | 3,190 | 3,150 | 3,190 | 75,500 |
| 2007/10/01 | 3,110 | 3,130 | 3,090 | 3,120 | 98,500 |
| 2007/09/28 | 3,090 | 3,120 | 3,060 | 3,120 | 142,100 |
| 2007/09/27 | 3,100 | 3,130 | 3,100 | 3,110 | 117,300 |
| 2007/09/26 | 3,100 | 3,100 | 3,060 | 3,090 | 84,800 |
| 2007/09/25 | 3,100 | 3,100 | 3,060 | 3,080 | 106,000 |
| 2007/09/21 | 3,050 | 3,070 | 3,040 | 3,060 | 106,300 |
| 2007/09/20 | 3,090 | 3,090 | 3,040 | 3,080 | 187,600 |
| 2007/09/19 | 3,070 | 3,080 | 3,050 | 3,060 | 162,600 |
| 2007/09/18 | 3,050 | 3,060 | 3,010 | 3,020 | 116,800 |
| 2007/09/14 | 3,090 | 3,100 | 3,060 | 3,070 | 231,900 |
| 2007/09/13 | 3,120 | 3,140 | 3,080 | 3,110 | 96,700 |
| 2007/09/12 | 3,090 | 3,120 | 3,070 | 3,100 | 112,900 |
| 2007/09/11 | 3,070 | 3,110 | 3,050 | 3,090 | 136,500 |
| 2007/09/10 | 3,100 | 3,140 | 3,040 | 3,080 | 228,800 |
| 2007/09/07 | 3,120 | 3,180 | 3,120 | 3,170 | 175,900 |
| 2007/09/06 | 3,100 | 3,150 | 3,090 | 3,140 | 162,200 |
| 2007/09/05 | 3,160 | 3,170 | 3,100 | 3,100 | 171,400 |
| 2007/09/04 | 3,160 | 3,190 | 3,160 | 3,190 | 118,100 |
| 2007/09/03 | 3,230 | 3,230 | 3,200 | 3,210 | 152,200 |
| 2007/08/31 | 3,150 | 3,180 | 3,130 | 3,180 | 120,100 |
| 2007/08/30 | 3,140 | 3,140 | 3,110 | 3,130 | 65,100 |
| 2007/08/29 | 3,100 | 3,120 | 3,070 | 3,100 | 149,000 |
| 2007/08/28 | 3,080 | 3,160 | 3,080 | 3,150 | 83,300 |
| 2007/08/27 | 3,160 | 3,200 | 3,150 | 3,160 | 174,500 |
| 2007/08/24 | 3,150 | 3,190 | 3,150 | 3,160 | 81,000 |
| 2007/08/23 | 3,190 | 3,220 | 3,160 | 3,170 | 156,000 |
| 2007/08/22 | 3,130 | 3,150 | 3,100 | 3,110 | 157,600 |
| 2007/08/21 | 3,120 | 3,190 | 3,110 | 3,170 | 139,100 |
| 2007/08/20 | 3,130 | 3,140 | 3,100 | 3,110 | 121,600 |
| 2007/08/17 | 3,170 | 3,180 | 3,050 | 3,050 | 354,700 |
| 2007/08/16 | 3,220 | 3,230 | 3,150 | 3,210 | 202,000 |
| 2007/08/15 | 3,250 | 3,280 | 3,230 | 3,240 | 204,700 |
| 2007/08/14 | 3,250 | 3,290 | 3,230 | 3,290 | 138,000 |
| 2007/08/13 | 3,210 | 3,290 | 3,190 | 3,280 | 193,800 |
| 2007/08/10 | 3,200 | 3,230 | 3,180 | 3,210 | 390,100 |
| 2007/08/09 | 3,260 | 3,270 | 3,200 | 3,270 | 473,800 |
| 2007/08/08 | 3,330 | 3,340 | 3,200 | 3,210 | 444,000 |
| 2007/08/07 | 3,310 | 3,350 | 3,280 | 3,350 | 164,700 |
| 2007/08/06 | 3,290 | 3,300 | 3,220 | 3,280 | 316,100 |
| 2007/08/03 | 3,360 | 3,360 | 3,310 | 3,320 | 182,200 |
| 2007/08/02 | 3,380 | 3,390 | 3,330 | 3,370 | 153,000 |
| 2007/08/01 | 3,380 | 3,420 | 3,330 | 3,340 | 209,200 |
| 2007/07/31 | 3,370 | 3,390 | 3,360 | 3,390 | 86,600 |
| 2007/07/30 | 3,350 | 3,390 | 3,310 | 3,370 | 117,300 |
| 2007/07/27 | 3,370 | 3,390 | 3,330 | 3,360 | 113,200 |
| 2007/07/26 | 3,490 | 3,490 | 3,410 | 3,420 | 139,000 |
| 2007/07/25 | 3,460 | 3,480 | 3,440 | 3,480 | 173,900 |
| 2007/07/24 | 3,460 | 3,510 | 3,450 | 3,480 | 118,800 |
| 2007/07/23 | 3,470 | 3,470 | 3,420 | 3,430 | 108,900 |
| 2007/07/20 | 3,470 | 3,500 | 3,460 | 3,480 | 142,500 |
| 2007/07/19 | 3,440 | 3,460 | 3,420 | 3,430 | 114,400 |
| 2007/07/18 | 3,470 | 3,480 | 3,410 | 3,410 | 220,700 |
| 2007/07/17 | 3,490 | 3,510 | 3,460 | 3,510 | 108,500 |
| 2007/07/13 | 3,570 | 3,570 | 3,470 | 3,480 | 116,600 |
| 2007/07/12 | 3,510 | 3,540 | 3,490 | 3,520 | 123,000 |
| 2007/07/11 | 3,590 | 3,600 | 3,510 | 3,520 | 256,000 |
| 2007/07/10 | 3,560 | 3,600 | 3,540 | 3,580 | 265,200 |
| 2007/07/09 | 3,500 | 3,570 | 3,490 | 3,560 | 261,300 |
| 2007/07/06 | 3,460 | 3,490 | 3,450 | 3,460 | 218,600 |
| 2007/07/05 | 3,490 | 3,530 | 3,480 | 3,510 | 182,900 |
| 2007/07/04 | 3,470 | 3,500 | 3,460 | 3,490 | 292,800 |
| 2007/07/03 | 3,420 | 3,470 | 3,410 | 3,460 | 331,500 |
| 2007/07/02 | 3,410 | 3,420 | 3,380 | 3,400 | 214,500 |
| 2007/06/29 | 3,410 | 3,440 | 3,370 | 3,400 | 512,900 |
| 2007/06/28 | 3,260 | 3,330 | 3,260 | 3,310 | 339,200 |
| 2007/06/27 | 3,310 | 3,330 | 3,260 | 3,280 | 245,900 |
| 2007/06/26 | 3,320 | 3,350 | 3,320 | 3,340 | 182,400 |
| 2007/06/25 | 3,380 | 3,410 | 3,350 | 3,350 | 221,300 |
| 2007/06/22 | 3,390 | 3,400 | 3,370 | 3,390 | 350,700 |
| 2007/06/21 | 3,360 | 3,390 | 3,360 | 3,380 | 250,100 |
| 2007/06/20 | 3,350 | 3,380 | 3,340 | 3,360 | 239,700 |
| 2007/06/19 | 3,350 | 3,400 | 3,320 | 3,330 | 541,800 |
| 2007/06/18 | 3,340 | 3,340 | 3,300 | 3,310 | 168,000 |
| 2007/06/15 | 3,280 | 3,290 | 3,260 | 3,280 | 146,600 |
| 2007/06/14 | 3,270 | 3,280 | 3,250 | 3,260 | 135,000 |
| 2007/06/13 | 3,260 | 3,270 | 3,210 | 3,230 | 253,800 |
| 2007/06/12 | 3,320 | 3,320 | 3,270 | 3,280 | 144,000 |
| 2007/06/11 | 3,330 | 3,340 | 3,290 | 3,320 | 162,500 |
| 2007/06/08 | 3,340 | 3,340 | 3,260 | 3,280 | 337,700 |
| 2007/06/07 | 3,370 | 3,380 | 3,340 | 3,350 | 240,300 |
| 2007/06/06 | 3,390 | 3,410 | 3,380 | 3,380 | 107,300 |
| 2007/06/05 | 3,420 | 3,420 | 3,390 | 3,400 | 162,200 |
| 2007/06/04 | 3,420 | 3,440 | 3,380 | 3,390 | 164,600 |
| 2007/06/01 | 3,430 | 3,430 | 3,390 | 3,390 | 197,500 |
| 2007/05/31 | 3,430 | 3,440 | 3,400 | 3,420 | 151,200 |
| 2007/05/30 | 3,440 | 3,450 | 3,400 | 3,420 | 104,100 |
| 2007/05/29 | 3,410 | 3,440 | 3,410 | 3,440 | 80,100 |
| 2007/05/28 | 3,440 | 3,440 | 3,410 | 3,410 | 86,100 |
| 2007/05/25 | 3,430 | 3,440 | 3,400 | 3,410 | 158,200 |
| 2007/05/24 | 3,430 | 3,440 | 3,410 | 3,430 | 75,300 |
| 2007/05/23 | 3,460 | 3,480 | 3,420 | 3,430 | 112,400 |
| 2007/05/22 | 3,460 | 3,480 | 3,430 | 3,450 | 139,700 |
| 2007/05/21 | 3,430 | 3,460 | 3,410 | 3,450 | 120,200 |
| 2007/05/18 | 3,460 | 3,470 | 3,420 | 3,430 | 137,300 |
| 2007/05/17 | 3,500 | 3,520 | 3,460 | 3,470 | 125,800 |
| 2007/05/16 | 3,500 | 3,510 | 3,480 | 3,500 | 83,800 |
| 2007/05/15 | 3,500 | 3,530 | 3,490 | 3,500 | 89,800 |
| 2007/05/14 | 3,510 | 3,530 | 3,510 | 3,510 | 102,200 |
| 2007/05/11 | 3,530 | 3,540 | 3,480 | 3,520 | 185,700 |
| 2007/05/10 | 3,590 | 3,600 | 3,540 | 3,580 | 204,800 |
| 2007/05/09 | 3,530 | 3,580 | 3,530 | 3,560 | 77,100 |
| 2007/05/08 | 3,590 | 3,610 | 3,540 | 3,550 | 222,500 |
| 2007/05/07 | 3,650 | 3,670 | 3,600 | 3,610 | 136,500 |
| 2007/05/02 | 3,600 | 3,620 | 3,590 | 3,620 | 101,300 |
| 2007/05/01 | 3,630 | 3,640 | 3,590 | 3,610 | 219,200 |
| 2007/04/27 | 3,600 | 3,630 | 3,550 | 3,580 | 144,500 |
| 2007/04/26 | 3,580 | 3,600 | 3,550 | 3,590 | 153,100 |
| 2007/04/25 | 3,560 | 3,610 | 3,540 | 3,580 | 155,900 |
| 2007/04/24 | 3,610 | 3,630 | 3,550 | 3,610 | 109,500 |
| 2007/04/23 | 3,610 | 3,620 | 3,580 | 3,600 | 152,700 |
| 2007/04/20 | 3,540 | 3,610 | 3,530 | 3,590 | 199,400 |
| 2007/04/19 | 3,620 | 3,620 | 3,540 | 3,560 | 147,900 |
| 2007/04/18 | 3,590 | 3,650 | 3,560 | 3,620 | 453,400 |
| 2007/04/17 | 3,540 | 3,570 | 3,510 | 3,540 | 223,300 |
| 2007/04/16 | 3,530 | 3,580 | 3,520 | 3,560 | 231,000 |
| 2007/04/13 | 3,500 | 3,530 | 3,490 | 3,500 | 247,100 |
| 2007/04/12 | 3,520 | 3,560 | 3,480 | 3,550 | 344,400 |
| 2007/04/11 | 3,450 | 3,520 | 3,440 | 3,500 | 368,400 |
| 2007/04/10 | 3,460 | 3,460 | 3,420 | 3,430 | 288,800 |
| 2007/04/09 | 3,430 | 3,450 | 3,400 | 3,450 | 344,600 |
| 2007/04/06 | 3,510 | 3,520 | 3,390 | 3,430 | 974,100 |
| 2007/04/05 | 3,580 | 3,610 | 3,550 | 3,600 | 146,700 |
| 2007/04/04 | 3,540 | 3,600 | 3,520 | 3,590 | 208,000 |
| 2007/04/03 | 3,470 | 3,520 | 3,460 | 3,500 | 145,300 |
| 2007/04/02 | 3,530 | 3,530 | 3,440 | 3,450 | 191,700 |
| 2007/03/30 | 3,450 | 3,490 | 3,450 | 3,480 | 67,200 |
| 2007/03/29 | 3,420 | 3,480 | 3,400 | 3,450 | 105,500 |
| 2007/03/28 | 3,480 | 3,530 | 3,450 | 3,460 | 141,200 |
| 2007/03/27 | 3,490 | 3,510 | 3,440 | 3,460 | 83,000 |
| 2007/03/26 | 3,500 | 3,520 | 3,460 | 3,480 | 97,000 |
| 2007/03/23 | 3,500 | 3,530 | 3,470 | 3,510 | 96,400 |
| 2007/03/22 | 3,490 | 3,490 | 3,450 | 3,480 | 120,600 |
| 2007/03/20 | 3,430 | 3,460 | 3,430 | 3,440 | 90,100 |
| 2007/03/19 | 3,400 | 3,450 | 3,400 | 3,430 | 73,100 |
| 2007/03/16 | 3,440 | 3,450 | 3,400 | 3,400 | 109,500 |
| 2007/03/15 | 3,450 | 3,480 | 3,440 | 3,470 | 111,300 |
| 2007/03/14 | 3,500 | 3,500 | 3,430 | 3,430 | 184,700 |
| 2007/03/13 | 3,560 | 3,580 | 3,530 | 3,540 | 220,900 |
| 2007/03/12 | 3,590 | 3,640 | 3,570 | 3,600 | 181,400 |
| 2007/03/09 | 3,550 | 3,590 | 3,540 | 3,560 | 178,300 |
| 2007/03/08 | 3,530 | 3,580 | 3,510 | 3,560 | 193,800 |
| 2007/03/07 | 3,540 | 3,610 | 3,520 | 3,580 | 204,300 |
| 2007/03/06 | 3,510 | 3,540 | 3,490 | 3,530 | 156,300 |
| 2007/03/05 | 3,570 | 3,600 | 3,480 | 3,530 | 279,100 |
| 2007/03/02 | 3,650 | 3,650 | 3,610 | 3,620 | 244,100 |
| 2007/03/01 | 3,630 | 3,670 | 3,610 | 3,640 | 226,100 |
| 2007/02/28 | 3,550 | 3,660 | 3,550 | 3,610 | 179,100 |
| 2007/02/27 | 3,770 | 3,790 | 3,750 | 3,750 | 146,800 |
| 2007/02/26 | 3,730 | 3,770 | 3,720 | 3,740 | 155,200 |
| 2007/02/23 | 3,680 | 3,700 | 3,640 | 3,690 | 117,100 |
| 2007/02/22 | 3,730 | 3,770 | 3,720 | 3,740 | 70,900 |
| 2007/02/21 | 3,700 | 3,730 | 3,660 | 3,710 | 127,400 |
| 2007/02/20 | 3,760 | 3,760 | 3,710 | 3,750 | 152,900 |
| 2007/02/19 | 3,680 | 3,760 | 3,680 | 3,750 | 189,600 |
| 2007/02/16 | 3,660 | 3,700 | 3,660 | 3,670 | 167,900 |
| 2007/02/15 | 3,660 | 3,670 | 3,630 | 3,660 | 208,400 |
| 2007/02/14 | 3,640 | 3,650 | 3,630 | 3,630 | 111,100 |
| 2007/02/13 | 3,650 | 3,650 | 3,590 | 3,610 | 180,800 |
| 2007/02/09 | 3,600 | 3,640 | 3,580 | 3,620 | 120,200 |
| 2007/02/08 | 3,640 | 3,650 | 3,610 | 3,630 | 88,700 |
| 2007/02/07 | 3,650 | 3,650 | 3,600 | 3,620 | 99,400 |
| 2007/02/06 | 3,620 | 3,660 | 3,610 | 3,620 | 183,300 |
| 2007/02/05 | 3,700 | 3,700 | 3,580 | 3,590 | 195,300 |
| 2007/02/02 | 3,670 | 3,710 | 3,650 | 3,690 | 214,700 |
| 2007/02/01 | 3,550 | 3,670 | 3,540 | 3,660 | 326,900 |
| 2007/01/31 | 3,560 | 3,560 | 3,500 | 3,510 | 173,000 |
| 2007/01/30 | 3,530 | 3,550 | 3,510 | 3,540 | 178,200 |
| 2007/01/29 | 3,540 | 3,560 | 3,530 | 3,530 | 208,500 |
| 2007/01/26 | 3,520 | 3,550 | 3,500 | 3,550 | 282,500 |
| 2007/01/25 | 3,590 | 3,590 | 3,540 | 3,560 | 183,600 |
| 2007/01/24 | 3,610 | 3,610 | 3,560 | 3,570 | 126,800 |
| 2007/01/23 | 3,610 | 3,630 | 3,580 | 3,590 | 178,500 |
| 2007/01/22 | 3,600 | 3,630 | 3,570 | 3,610 | 196,200 |
| 2007/01/19 | 3,570 | 3,600 | 3,560 | 3,570 | 200,100 |
| 2007/01/18 | 3,540 | 3,580 | 3,520 | 3,540 | 399,000 |
| 2007/01/17 | 3,570 | 3,580 | 3,510 | 3,530 | 247,600 |
| 2007/01/16 | 3,620 | 3,620 | 3,570 | 3,590 | 154,000 |
| 2007/01/15 | 3,610 | 3,640 | 3,610 | 3,620 | 198,800 |
| 2007/01/12 | 3,570 | 3,600 | 3,520 | 3,600 | 441,900 |
| 2007/01/11 | 3,610 | 3,640 | 3,560 | 3,580 | 212,900 |
| 2007/01/10 | 3,720 | 3,720 | 3,610 | 3,630 | 164,200 |
| 2007/01/09 | 3,710 | 3,730 | 3,640 | 3,710 | 204,700 |
| 2007/01/05 | 3,790 | 3,790 | 3,650 | 3,660 | 206,900 |
| 2007/01/04 | 3,800 | 3,860 | 3,780 | 3,800 | 172,000 |