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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,040 | 3,050 | 3,000 | 3,000 | 72,800 |
| 2009/12/29 | 3,000 | 3,030 | 2,980 | 3,030 | 124,200 |
| 2009/12/28 | 2,955 | 2,990 | 2,955 | 2,975 | 127,400 |
| 2009/12/25 | 2,970 | 2,970 | 2,935 | 2,945 | 87,800 |
| 2009/12/24 | 2,990 | 2,990 | 2,945 | 2,950 | 163,500 |
| 2009/12/22 | 2,950 | 2,955 | 2,925 | 2,945 | 109,400 |
| 2009/12/21 | 2,935 | 2,940 | 2,920 | 2,930 | 152,900 |
| 2009/12/18 | 2,920 | 2,920 | 2,890 | 2,905 | 272,900 |
| 2009/12/17 | 2,935 | 2,965 | 2,915 | 2,925 | 195,300 |
| 2009/12/16 | 2,930 | 2,980 | 2,920 | 2,955 | 209,600 |
| 2009/12/15 | 2,935 | 2,935 | 2,905 | 2,925 | 178,600 |
| 2009/12/14 | 2,945 | 2,945 | 2,905 | 2,920 | 223,100 |
| 2009/12/11 | 2,970 | 3,000 | 2,940 | 2,950 | 448,500 |
| 2009/12/10 | 3,040 | 3,070 | 3,000 | 3,010 | 259,700 |
| 2009/12/09 | 3,070 | 3,090 | 3,060 | 3,060 | 228,700 |
| 2009/12/08 | 3,070 | 3,090 | 3,050 | 3,070 | 203,300 |
| 2009/12/07 | 3,050 | 3,070 | 3,050 | 3,070 | 224,900 |
| 2009/12/04 | 3,050 | 3,050 | 3,020 | 3,040 | 287,500 |
| 2009/12/03 | 3,080 | 3,090 | 2,995 | 3,040 | 484,700 |
| 2009/12/02 | 3,110 | 3,110 | 3,050 | 3,080 | 375,800 |
| 2009/12/01 | 3,050 | 3,130 | 3,050 | 3,130 | 209,400 |
| 2009/11/30 | 3,010 | 3,050 | 2,995 | 3,050 | 291,700 |
| 2009/11/27 | 3,020 | 3,030 | 2,970 | 2,985 | 226,700 |
| 2009/11/26 | 3,030 | 3,050 | 3,010 | 3,030 | 123,800 |
| 2009/11/25 | 3,000 | 3,050 | 2,980 | 3,010 | 164,500 |
| 2009/11/24 | 3,120 | 3,130 | 2,980 | 3,000 | 381,900 |
| 2009/11/20 | 2,970 | 3,020 | 2,970 | 3,020 | 362,200 |
| 2009/11/19 | 2,940 | 3,010 | 2,930 | 2,970 | 380,700 |
| 2009/11/18 | 2,945 | 2,975 | 2,930 | 2,945 | 360,600 |
| 2009/11/17 | 2,930 | 2,945 | 2,885 | 2,940 | 377,000 |
| 2009/11/16 | 2,920 | 2,940 | 2,860 | 2,875 | 434,500 |
| 2009/11/13 | 2,915 | 2,960 | 2,900 | 2,930 | 1,084,500 |
| 2009/11/12 | 3,090 | 3,090 | 2,810 | 2,860 | 1,074,800 |
| 2009/11/11 | 3,090 | 3,120 | 3,080 | 3,090 | 196,800 |
| 2009/11/10 | 3,160 | 3,180 | 3,070 | 3,080 | 274,100 |
| 2009/11/09 | 3,150 | 3,150 | 3,070 | 3,090 | 180,000 |
| 2009/11/06 | 3,150 | 3,160 | 3,090 | 3,110 | 143,200 |
| 2009/11/05 | 3,170 | 3,170 | 3,100 | 3,120 | 97,800 |
| 2009/11/04 | 3,090 | 3,170 | 3,080 | 3,170 | 183,000 |
| 2009/11/02 | 3,070 | 3,140 | 3,060 | 3,120 | 105,600 |
| 2009/10/30 | 3,140 | 3,150 | 3,090 | 3,120 | 132,300 |
| 2009/10/29 | 3,100 | 3,150 | 3,090 | 3,140 | 181,900 |
| 2009/10/28 | 3,120 | 3,180 | 3,110 | 3,150 | 239,800 |
| 2009/10/27 | 3,150 | 3,150 | 3,110 | 3,140 | 157,700 |
| 2009/10/26 | 3,160 | 3,190 | 3,130 | 3,160 | 286,400 |
| 2009/10/23 | 3,160 | 3,210 | 3,160 | 3,160 | 193,100 |
| 2009/10/22 | 3,240 | 3,240 | 3,140 | 3,170 | 305,900 |
| 2009/10/21 | 3,200 | 3,260 | 3,140 | 3,240 | 248,300 |
| 2009/10/20 | 3,310 | 3,330 | 3,220 | 3,230 | 286,700 |
| 2009/10/19 | 3,350 | 3,360 | 3,300 | 3,320 | 196,600 |
| 2009/10/16 | 3,300 | 3,330 | 3,270 | 3,310 | 123,400 |
| 2009/10/15 | 3,280 | 3,310 | 3,260 | 3,290 | 102,300 |
| 2009/10/14 | 3,240 | 3,310 | 3,240 | 3,270 | 159,100 |
| 2009/10/13 | 3,250 | 3,250 | 3,180 | 3,220 | 186,000 |
| 2009/10/09 | 3,290 | 3,300 | 3,230 | 3,250 | 167,900 |
| 2009/10/08 | 3,280 | 3,280 | 3,240 | 3,280 | 215,500 |
| 2009/10/07 | 3,270 | 3,280 | 3,220 | 3,240 | 231,600 |
| 2009/10/06 | 3,360 | 3,380 | 3,240 | 3,320 | 424,700 |
| 2009/10/05 | 3,410 | 3,440 | 3,380 | 3,430 | 102,500 |
| 2009/10/02 | 3,350 | 3,410 | 3,350 | 3,410 | 247,800 |
| 2009/10/01 | 3,490 | 3,500 | 3,380 | 3,450 | 354,600 |
| 2009/09/30 | 3,500 | 3,640 | 3,500 | 3,640 | 229,000 |
| 2009/09/29 | 3,480 | 3,520 | 3,460 | 3,500 | 103,000 |
| 2009/09/28 | 3,480 | 3,570 | 3,470 | 3,500 | 250,000 |
| 2009/09/25 | 3,530 | 3,540 | 3,420 | 3,460 | 213,400 |
| 2009/09/24 | 3,450 | 3,540 | 3,450 | 3,530 | 169,300 |
| 2009/09/18 | 3,440 | 3,460 | 3,410 | 3,460 | 115,700 |
| 2009/09/17 | 3,460 | 3,480 | 3,420 | 3,460 | 106,500 |
| 2009/09/16 | 3,460 | 3,510 | 3,450 | 3,460 | 82,000 |
| 2009/09/15 | 3,520 | 3,530 | 3,480 | 3,500 | 66,200 |
| 2009/09/14 | 3,470 | 3,510 | 3,470 | 3,500 | 98,700 |
| 2009/09/11 | 3,520 | 3,530 | 3,470 | 3,500 | 242,100 |
| 2009/09/10 | 3,530 | 3,570 | 3,530 | 3,560 | 167,100 |
| 2009/09/09 | 3,590 | 3,590 | 3,520 | 3,540 | 127,700 |
| 2009/09/08 | 3,560 | 3,630 | 3,530 | 3,580 | 293,800 |
| 2009/09/07 | 3,470 | 3,500 | 3,460 | 3,480 | 116,500 |
| 2009/09/04 | 3,470 | 3,510 | 3,420 | 3,440 | 153,300 |
| 2009/09/03 | 3,540 | 3,550 | 3,490 | 3,500 | 139,700 |
| 2009/09/02 | 3,460 | 3,500 | 3,460 | 3,490 | 106,300 |
| 2009/09/01 | 3,550 | 3,590 | 3,550 | 3,560 | 125,500 |
| 2009/08/31 | 3,580 | 3,640 | 3,560 | 3,590 | 139,800 |
| 2009/08/28 | 3,600 | 3,630 | 3,580 | 3,600 | 107,600 |
| 2009/08/27 | 3,650 | 3,660 | 3,590 | 3,590 | 148,100 |
| 2009/08/26 | 3,660 | 3,710 | 3,640 | 3,680 | 307,800 |
| 2009/08/25 | 3,570 | 3,680 | 3,560 | 3,650 | 362,700 |
| 2009/08/24 | 3,540 | 3,570 | 3,520 | 3,550 | 155,600 |
| 2009/08/21 | 3,480 | 3,510 | 3,460 | 3,460 | 152,500 |
| 2009/08/20 | 3,460 | 3,500 | 3,440 | 3,500 | 143,900 |
| 2009/08/19 | 3,400 | 3,500 | 3,380 | 3,460 | 380,200 |
| 2009/08/18 | 3,330 | 3,370 | 3,320 | 3,350 | 207,400 |
| 2009/08/17 | 3,330 | 3,380 | 3,280 | 3,290 | 157,000 |
| 2009/08/14 | 3,300 | 3,320 | 3,260 | 3,310 | 197,700 |
| 2009/08/13 | 3,350 | 3,360 | 3,300 | 3,310 | 212,700 |
| 2009/08/12 | 3,400 | 3,400 | 3,350 | 3,350 | 156,000 |
| 2009/08/11 | 3,340 | 3,430 | 3,340 | 3,400 | 287,500 |
| 2009/08/10 | 3,300 | 3,340 | 3,300 | 3,320 | 67,600 |
| 2009/08/07 | 3,320 | 3,330 | 3,280 | 3,300 | 127,700 |
| 2009/08/06 | 3,320 | 3,330 | 3,280 | 3,300 | 80,600 |
| 2009/08/05 | 3,280 | 3,350 | 3,270 | 3,300 | 206,700 |
| 2009/08/04 | 3,260 | 3,290 | 3,260 | 3,270 | 115,900 |
| 2009/08/03 | 3,280 | 3,290 | 3,240 | 3,270 | 132,100 |
| 2009/07/31 | 3,250 | 3,270 | 3,220 | 3,270 | 138,000 |
| 2009/07/30 | 3,240 | 3,260 | 3,220 | 3,230 | 202,000 |
| 2009/07/29 | 3,270 | 3,290 | 3,250 | 3,270 | 192,900 |
| 2009/07/28 | 3,280 | 3,290 | 3,250 | 3,270 | 158,600 |
| 2009/07/27 | 3,310 | 3,330 | 3,270 | 3,290 | 158,500 |
| 2009/07/24 | 3,320 | 3,330 | 3,240 | 3,260 | 309,300 |
| 2009/07/23 | 3,270 | 3,310 | 3,260 | 3,270 | 231,800 |
| 2009/07/22 | 3,250 | 3,270 | 3,240 | 3,250 | 420,700 |
| 2009/07/21 | 3,320 | 3,340 | 3,260 | 3,280 | 214,900 |
| 2009/07/17 | 3,310 | 3,330 | 3,290 | 3,310 | 260,700 |
| 2009/07/16 | 3,240 | 3,320 | 3,240 | 3,280 | 393,800 |
| 2009/07/15 | 3,270 | 3,280 | 3,220 | 3,230 | 293,000 |
| 2009/07/14 | 3,230 | 3,240 | 3,140 | 3,180 | 338,900 |
| 2009/07/13 | 3,290 | 3,330 | 3,210 | 3,230 | 457,000 |
| 2009/07/10 | 3,150 | 3,210 | 3,110 | 3,190 | 317,400 |
| 2009/07/09 | 3,080 | 3,140 | 3,060 | 3,120 | 387,700 |
| 2009/07/08 | 3,150 | 3,190 | 3,100 | 3,120 | 239,700 |
| 2009/07/07 | 3,120 | 3,200 | 3,100 | 3,190 | 488,400 |
| 2009/07/06 | 3,010 | 3,110 | 3,010 | 3,090 | 305,900 |
| 2009/07/03 | 2,965 | 3,010 | 2,955 | 3,010 | 256,400 |
| 2009/07/02 | 3,000 | 3,010 | 2,975 | 3,000 | 155,500 |
| 2009/07/01 | 2,970 | 3,020 | 2,950 | 2,985 | 307,900 |
| 2009/06/30 | 2,965 | 3,000 | 2,920 | 3,000 | 268,400 |
| 2009/06/29 | 2,970 | 3,000 | 2,945 | 2,960 | 203,000 |
| 2009/06/26 | 2,955 | 2,970 | 2,920 | 2,965 | 152,600 |
| 2009/06/25 | 2,940 | 2,970 | 2,925 | 2,950 | 175,800 |
| 2009/06/24 | 2,885 | 2,940 | 2,875 | 2,930 | 227,300 |
| 2009/06/23 | 2,885 | 2,900 | 2,860 | 2,880 | 247,200 |
| 2009/06/22 | 2,920 | 2,935 | 2,870 | 2,915 | 400,600 |
| 2009/06/19 | 2,960 | 2,960 | 2,915 | 2,925 | 261,600 |
| 2009/06/18 | 2,900 | 2,925 | 2,890 | 2,920 | 303,200 |
| 2009/06/17 | 2,920 | 2,970 | 2,910 | 2,930 | 228,600 |
| 2009/06/16 | 2,985 | 2,985 | 2,890 | 2,900 | 410,600 |
| 2009/06/15 | 3,000 | 3,030 | 2,970 | 2,985 | 333,700 |
| 2009/06/12 | 2,980 | 3,010 | 2,960 | 2,990 | 377,500 |
| 2009/06/11 | 3,050 | 3,050 | 2,990 | 2,990 | 183,000 |
| 2009/06/10 | 3,060 | 3,080 | 3,010 | 3,040 | 202,600 |
| 2009/06/09 | 2,960 | 3,010 | 2,940 | 3,010 | 261,300 |
| 2009/06/08 | 2,980 | 2,990 | 2,955 | 2,960 | 276,500 |
| 2009/06/05 | 3,050 | 3,050 | 2,970 | 2,990 | 244,400 |
| 2009/06/04 | 3,090 | 3,110 | 3,040 | 3,040 | 111,800 |
| 2009/06/03 | 3,110 | 3,140 | 3,090 | 3,110 | 163,200 |
| 2009/06/02 | 3,130 | 3,130 | 3,070 | 3,090 | 117,700 |
| 2009/06/01 | 3,070 | 3,110 | 3,070 | 3,090 | 116,800 |
| 2009/05/29 | 3,110 | 3,120 | 3,080 | 3,080 | 195,600 |
| 2009/05/28 | 3,120 | 3,150 | 3,060 | 3,080 | 205,500 |
| 2009/05/27 | 3,130 | 3,160 | 3,100 | 3,140 | 165,000 |
| 2009/05/26 | 3,100 | 3,120 | 3,080 | 3,100 | 173,400 |
| 2009/05/25 | 3,120 | 3,150 | 3,080 | 3,100 | 229,700 |
| 2009/05/22 | 3,140 | 3,150 | 3,080 | 3,110 | 199,500 |
| 2009/05/21 | 3,160 | 3,210 | 3,140 | 3,200 | 256,000 |
| 2009/05/20 | 3,130 | 3,160 | 3,090 | 3,160 | 331,300 |
| 2009/05/19 | 3,050 | 3,120 | 3,050 | 3,090 | 291,000 |
| 2009/05/18 | 3,100 | 3,100 | 3,040 | 3,050 | 131,200 |
| 2009/05/15 | 3,100 | 3,110 | 3,040 | 3,070 | 383,500 |
| 2009/05/14 | 3,040 | 3,150 | 3,020 | 3,130 | 583,400 |
| 2009/05/13 | 3,030 | 3,050 | 2,995 | 3,050 | 358,300 |
| 2009/05/12 | 2,985 | 3,050 | 2,935 | 3,030 | 451,300 |
| 2009/05/11 | 2,965 | 3,000 | 2,915 | 2,985 | 566,300 |
| 2009/05/08 | 2,760 | 2,885 | 2,760 | 2,885 | 441,000 |
| 2009/05/07 | 2,800 | 2,800 | 2,755 | 2,775 | 283,500 |
| 2009/05/01 | 2,830 | 2,830 | 2,710 | 2,740 | 316,800 |
| 2009/04/30 | 2,735 | 2,810 | 2,720 | 2,790 | 583,000 |
| 2009/04/28 | 2,740 | 2,750 | 2,680 | 2,685 | 460,700 |
| 2009/04/27 | 2,795 | 2,800 | 2,720 | 2,745 | 368,500 |
| 2009/04/24 | 2,825 | 2,850 | 2,775 | 2,780 | 363,700 |
| 2009/04/23 | 2,805 | 2,860 | 2,805 | 2,855 | 185,500 |
| 2009/04/22 | 2,815 | 2,835 | 2,785 | 2,815 | 310,500 |
| 2009/04/21 | 2,865 | 2,865 | 2,800 | 2,820 | 282,400 |
| 2009/04/20 | 2,900 | 2,905 | 2,865 | 2,870 | 142,800 |
| 2009/04/17 | 2,945 | 2,945 | 2,865 | 2,880 | 296,100 |
| 2009/04/16 | 2,960 | 2,970 | 2,920 | 2,940 | 190,100 |
| 2009/04/15 | 2,910 | 2,955 | 2,900 | 2,935 | 311,000 |
| 2009/04/14 | 2,955 | 2,960 | 2,890 | 2,925 | 347,500 |
| 2009/04/13 | 3,010 | 3,010 | 2,965 | 2,970 | 157,100 |
| 2009/04/10 | 3,080 | 3,080 | 2,990 | 3,000 | 221,300 |
| 2009/04/09 | 3,100 | 3,100 | 3,030 | 3,050 | 218,800 |
| 2009/04/08 | 3,050 | 3,090 | 3,010 | 3,080 | 510,400 |
| 2009/04/07 | 2,885 | 3,010 | 2,865 | 2,995 | 277,000 |
| 2009/04/06 | 2,960 | 2,960 | 2,860 | 2,875 | 347,400 |
| 2009/04/03 | 3,050 | 3,080 | 2,905 | 2,920 | 678,700 |
| 2009/04/02 | 3,130 | 3,130 | 3,060 | 3,100 | 229,000 |
| 2009/04/01 | 3,090 | 3,110 | 2,995 | 3,050 | 351,900 |
| 2009/03/31 | 3,070 | 3,120 | 3,020 | 3,040 | 325,000 |
| 2009/03/30 | 3,030 | 3,090 | 2,960 | 2,975 | 232,400 |
| 2009/03/27 | 3,000 | 3,080 | 3,000 | 3,030 | 261,100 |
| 2009/03/26 | 2,980 | 3,010 | 2,880 | 2,995 | 575,700 |
| 2009/03/25 | 2,960 | 3,040 | 2,955 | 3,000 | 820,100 |
| 2009/03/24 | 2,880 | 2,930 | 2,870 | 2,920 | 269,300 |
| 2009/03/23 | 2,840 | 2,845 | 2,800 | 2,840 | 223,000 |
| 2009/03/19 | 2,830 | 2,865 | 2,815 | 2,820 | 206,400 |
| 2009/03/18 | 2,895 | 2,905 | 2,805 | 2,825 | 308,400 |
| 2009/03/17 | 2,955 | 2,955 | 2,910 | 2,935 | 238,900 |
| 2009/03/16 | 2,900 | 2,960 | 2,900 | 2,920 | 284,700 |
| 2009/03/13 | 2,900 | 2,935 | 2,870 | 2,885 | 395,500 |
| 2009/03/12 | 2,890 | 2,935 | 2,875 | 2,895 | 413,100 |
| 2009/03/11 | 2,850 | 2,905 | 2,840 | 2,885 | 407,400 |
| 2009/03/10 | 2,890 | 2,895 | 2,805 | 2,805 | 366,800 |
| 2009/03/09 | 2,910 | 2,925 | 2,860 | 2,885 | 265,700 |
| 2009/03/06 | 2,890 | 2,935 | 2,815 | 2,910 | 361,100 |
| 2009/03/05 | 2,935 | 2,935 | 2,890 | 2,905 | 486,000 |
| 2009/03/04 | 2,850 | 2,960 | 2,840 | 2,940 | 478,000 |
| 2009/03/03 | 2,780 | 2,885 | 2,770 | 2,860 | 309,000 |
| 2009/03/02 | 2,890 | 2,930 | 2,840 | 2,880 | 244,200 |
| 2009/02/27 | 2,930 | 2,980 | 2,865 | 2,970 | 430,600 |
| 2009/02/26 | 2,800 | 2,920 | 2,795 | 2,905 | 594,200 |
| 2009/02/25 | 2,810 | 2,845 | 2,745 | 2,785 | 226,100 |
| 2009/02/24 | 2,850 | 2,855 | 2,805 | 2,835 | 273,700 |
| 2009/02/23 | 2,890 | 2,960 | 2,890 | 2,960 | 220,300 |
| 2009/02/20 | 2,960 | 2,970 | 2,910 | 2,920 | 232,500 |
| 2009/02/19 | 2,975 | 3,000 | 2,950 | 2,955 | 264,200 |
| 2009/02/18 | 3,010 | 3,010 | 2,940 | 2,975 | 423,200 |
| 2009/02/17 | 2,980 | 3,010 | 2,960 | 3,000 | 425,400 |
| 2009/02/16 | 2,950 | 2,995 | 2,950 | 2,980 | 636,000 |
| 2009/02/13 | 2,945 | 3,020 | 2,945 | 2,970 | 472,100 |
| 2009/02/12 | 2,980 | 2,980 | 2,905 | 2,910 | 697,700 |
| 2009/02/10 | 3,130 | 3,150 | 2,990 | 3,000 | 494,000 |
| 2009/02/09 | 3,220 | 3,230 | 3,110 | 3,120 | 312,900 |
| 2009/02/06 | 3,160 | 3,240 | 3,150 | 3,190 | 386,200 |
| 2009/02/05 | 3,340 | 3,340 | 3,150 | 3,170 | 393,200 |
| 2009/02/04 | 3,240 | 3,330 | 3,210 | 3,330 | 598,900 |
| 2009/02/03 | 3,310 | 3,330 | 3,230 | 3,250 | 459,800 |
| 2009/02/02 | 3,360 | 3,360 | 3,270 | 3,300 | 357,600 |
| 2009/01/30 | 3,340 | 3,350 | 3,310 | 3,340 | 314,500 |
| 2009/01/29 | 3,280 | 3,370 | 3,260 | 3,370 | 493,700 |
| 2009/01/28 | 3,290 | 3,300 | 3,200 | 3,240 | 322,600 |
| 2009/01/27 | 3,190 | 3,300 | 3,190 | 3,280 | 496,100 |
| 2009/01/26 | 3,130 | 3,280 | 3,100 | 3,240 | 587,000 |
| 2009/01/23 | 3,230 | 3,230 | 3,070 | 3,090 | 519,500 |
| 2009/01/22 | 3,170 | 3,240 | 3,130 | 3,180 | 382,700 |
| 2009/01/21 | 3,060 | 3,260 | 3,050 | 3,180 | 355,800 |
| 2009/01/20 | 3,150 | 3,170 | 3,060 | 3,120 | 585,400 |
| 2009/01/19 | 3,220 | 3,230 | 3,190 | 3,190 | 346,200 |
| 2009/01/16 | 3,230 | 3,260 | 3,190 | 3,220 | 287,800 |
| 2009/01/15 | 3,150 | 3,230 | 3,120 | 3,160 | 432,500 |
| 2009/01/14 | 3,230 | 3,250 | 3,180 | 3,180 | 276,200 |
| 2009/01/13 | 3,300 | 3,310 | 3,170 | 3,240 | 403,100 |
| 2009/01/09 | 3,350 | 3,360 | 3,310 | 3,330 | 305,800 |
| 2009/01/08 | 3,350 | 3,450 | 3,330 | 3,380 | 405,800 |
| 2009/01/07 | 3,530 | 3,540 | 3,350 | 3,360 | 476,300 |
| 2009/01/06 | 3,620 | 3,650 | 3,590 | 3,620 | 171,700 |
| 2009/01/05 | 3,700 | 3,710 | 3,600 | 3,600 | 111,900 |