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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,435 | 3,445 | 3,420 | 3,420 | 91,400 |
| 2010/12/29 | 3,410 | 3,450 | 3,405 | 3,450 | 105,700 |
| 2010/12/28 | 3,390 | 3,420 | 3,390 | 3,405 | 130,700 |
| 2010/12/27 | 3,425 | 3,435 | 3,395 | 3,415 | 117,900 |
| 2010/12/24 | 3,385 | 3,420 | 3,380 | 3,410 | 154,400 |
| 2010/12/22 | 3,390 | 3,425 | 3,390 | 3,415 | 124,700 |
| 2010/12/21 | 3,385 | 3,430 | 3,385 | 3,415 | 104,100 |
| 2010/12/20 | 3,400 | 3,410 | 3,385 | 3,395 | 149,200 |
| 2010/12/17 | 3,370 | 3,400 | 3,365 | 3,390 | 84,900 |
| 2010/12/16 | 3,400 | 3,405 | 3,375 | 3,390 | 142,300 |
| 2010/12/15 | 3,415 | 3,430 | 3,380 | 3,420 | 115,700 |
| 2010/12/14 | 3,390 | 3,410 | 3,380 | 3,405 | 167,200 |
| 2010/12/13 | 3,355 | 3,385 | 3,340 | 3,375 | 130,700 |
| 2010/12/10 | 3,385 | 3,385 | 3,340 | 3,355 | 267,600 |
| 2010/12/09 | 3,325 | 3,355 | 3,315 | 3,350 | 108,500 |
| 2010/12/08 | 3,340 | 3,360 | 3,310 | 3,325 | 188,400 |
| 2010/12/07 | 3,335 | 3,335 | 3,280 | 3,330 | 203,300 |
| 2010/12/06 | 3,340 | 3,345 | 3,325 | 3,330 | 105,700 |
| 2010/12/03 | 3,340 | 3,360 | 3,340 | 3,355 | 64,600 |
| 2010/12/02 | 3,395 | 3,395 | 3,330 | 3,340 | 92,400 |
| 2010/12/01 | 3,310 | 3,365 | 3,300 | 3,360 | 124,000 |
| 2010/11/30 | 3,385 | 3,415 | 3,330 | 3,330 | 151,200 |
| 2010/11/29 | 3,360 | 3,400 | 3,360 | 3,400 | 72,900 |
| 2010/11/26 | 3,400 | 3,405 | 3,375 | 3,380 | 90,100 |
| 2010/11/25 | 3,375 | 3,385 | 3,345 | 3,375 | 89,400 |
| 2010/11/24 | 3,425 | 3,425 | 3,385 | 3,385 | 62,000 |
| 2010/11/22 | 3,425 | 3,440 | 3,415 | 3,425 | 70,100 |
| 2010/11/19 | 3,430 | 3,430 | 3,400 | 3,415 | 98,500 |
| 2010/11/18 | 3,345 | 3,425 | 3,340 | 3,415 | 207,500 |
| 2010/11/17 | 3,345 | 3,350 | 3,315 | 3,325 | 62,900 |
| 2010/11/16 | 3,345 | 3,360 | 3,325 | 3,350 | 194,300 |
| 2010/11/15 | 3,325 | 3,340 | 3,310 | 3,330 | 61,200 |
| 2010/11/12 | 3,325 | 3,330 | 3,305 | 3,310 | 58,700 |
| 2010/11/11 | 3,320 | 3,330 | 3,300 | 3,310 | 96,500 |
| 2010/11/10 | 3,330 | 3,345 | 3,300 | 3,325 | 110,300 |
| 2010/11/09 | 3,305 | 3,345 | 3,290 | 3,345 | 115,300 |
| 2010/11/08 | 3,345 | 3,345 | 3,280 | 3,315 | 142,200 |
| 2010/11/05 | 3,370 | 3,385 | 3,330 | 3,335 | 120,600 |
| 2010/11/04 | 3,335 | 3,345 | 3,310 | 3,335 | 166,300 |
| 2010/11/02 | 3,260 | 3,295 | 3,260 | 3,285 | 80,500 |
| 2010/11/01 | 3,275 | 3,300 | 3,255 | 3,270 | 160,000 |
| 2010/10/29 | 3,235 | 3,310 | 3,230 | 3,300 | 158,300 |
| 2010/10/28 | 3,310 | 3,310 | 3,250 | 3,250 | 263,800 |
| 2010/10/27 | 3,335 | 3,345 | 3,260 | 3,305 | 183,100 |
| 2010/10/26 | 3,310 | 3,345 | 3,310 | 3,320 | 176,000 |
| 2010/10/25 | 3,390 | 3,395 | 3,330 | 3,340 | 216,600 |
| 2010/10/22 | 3,405 | 3,420 | 3,400 | 3,400 | 118,400 |
| 2010/10/21 | 3,435 | 3,440 | 3,405 | 3,430 | 189,200 |
| 2010/10/20 | 3,435 | 3,455 | 3,395 | 3,415 | 168,100 |
| 2010/10/19 | 3,460 | 3,470 | 3,425 | 3,435 | 107,800 |
| 2010/10/18 | 3,425 | 3,450 | 3,415 | 3,445 | 109,500 |
| 2010/10/15 | 3,440 | 3,450 | 3,395 | 3,395 | 150,700 |
| 2010/10/14 | 3,445 | 3,540 | 3,440 | 3,455 | 337,200 |
| 2010/10/13 | 3,435 | 3,435 | 3,390 | 3,395 | 206,500 |
| 2010/10/12 | 3,450 | 3,455 | 3,380 | 3,380 | 189,600 |
| 2010/10/08 | 3,500 | 3,505 | 3,415 | 3,425 | 305,100 |
| 2010/10/07 | 3,490 | 3,570 | 3,490 | 3,530 | 332,900 |
| 2010/10/06 | 3,540 | 3,540 | 3,430 | 3,455 | 411,200 |
| 2010/10/05 | 3,490 | 3,620 | 3,470 | 3,545 | 585,800 |
| 2010/10/04 | 3,455 | 3,455 | 3,375 | 3,390 | 133,300 |
| 2010/10/01 | 3,440 | 3,455 | 3,405 | 3,450 | 77,100 |
| 2010/09/30 | 3,490 | 3,510 | 3,410 | 3,410 | 153,300 |
| 2010/09/29 | 3,475 | 3,485 | 3,450 | 3,465 | 194,000 |
| 2010/09/28 | 3,450 | 3,485 | 3,420 | 3,455 | 148,500 |
| 2010/09/27 | 3,465 | 3,465 | 3,420 | 3,445 | 141,800 |
| 2010/09/24 | 3,385 | 3,445 | 3,355 | 3,425 | 202,700 |
| 2010/09/22 | 3,395 | 3,445 | 3,395 | 3,420 | 172,800 |
| 2010/09/21 | 3,390 | 3,420 | 3,380 | 3,415 | 163,300 |
| 2010/09/17 | 3,435 | 3,445 | 3,415 | 3,420 | 138,700 |
| 2010/09/16 | 3,455 | 3,455 | 3,410 | 3,440 | 316,000 |
| 2010/09/15 | 3,410 | 3,425 | 3,305 | 3,395 | 457,700 |
| 2010/09/14 | 3,475 | 3,485 | 3,430 | 3,445 | 274,200 |
| 2010/09/13 | 3,520 | 3,520 | 3,460 | 3,465 | 187,800 |
| 2010/09/10 | 3,515 | 3,570 | 3,500 | 3,515 | 216,600 |
| 2010/09/09 | 3,530 | 3,530 | 3,485 | 3,525 | 121,700 |
| 2010/09/08 | 3,505 | 3,535 | 3,490 | 3,525 | 127,000 |
| 2010/09/07 | 3,625 | 3,625 | 3,495 | 3,525 | 309,600 |
| 2010/09/06 | 3,600 | 3,640 | 3,585 | 3,630 | 106,500 |
| 2010/09/03 | 3,575 | 3,620 | 3,550 | 3,600 | 126,100 |
| 2010/09/02 | 3,570 | 3,570 | 3,525 | 3,570 | 146,500 |
| 2010/09/01 | 3,490 | 3,565 | 3,470 | 3,565 | 224,700 |
| 2010/08/31 | 3,515 | 3,525 | 3,460 | 3,470 | 140,300 |
| 2010/08/30 | 3,520 | 3,565 | 3,515 | 3,540 | 131,000 |
| 2010/08/27 | 3,465 | 3,530 | 3,465 | 3,510 | 246,500 |
| 2010/08/26 | 3,515 | 3,530 | 3,490 | 3,530 | 170,200 |
| 2010/08/25 | 3,465 | 3,500 | 3,465 | 3,490 | 168,700 |
| 2010/08/24 | 3,465 | 3,500 | 3,465 | 3,500 | 87,100 |
| 2010/08/23 | 3,490 | 3,490 | 3,460 | 3,470 | 99,400 |
| 2010/08/20 | 3,465 | 3,495 | 3,465 | 3,485 | 101,400 |
| 2010/08/19 | 3,475 | 3,490 | 3,460 | 3,490 | 105,400 |
| 2010/08/18 | 3,455 | 3,475 | 3,440 | 3,465 | 77,800 |
| 2010/08/17 | 3,435 | 3,440 | 3,400 | 3,440 | 128,200 |
| 2010/08/16 | 3,410 | 3,460 | 3,410 | 3,460 | 90,900 |
| 2010/08/13 | 3,435 | 3,445 | 3,385 | 3,435 | 105,600 |
| 2010/08/12 | 3,400 | 3,435 | 3,395 | 3,435 | 103,600 |
| 2010/08/11 | 3,500 | 3,500 | 3,440 | 3,450 | 204,300 |
| 2010/08/10 | 3,510 | 3,540 | 3,495 | 3,515 | 215,500 |
| 2010/08/09 | 3,490 | 3,505 | 3,460 | 3,500 | 203,400 |
| 2010/08/06 | 3,475 | 3,520 | 3,465 | 3,490 | 194,400 |
| 2010/08/05 | 3,445 | 3,475 | 3,435 | 3,470 | 129,800 |
| 2010/08/04 | 3,400 | 3,415 | 3,380 | 3,405 | 115,500 |
| 2010/08/03 | 3,395 | 3,400 | 3,370 | 3,385 | 76,800 |
| 2010/08/02 | 3,355 | 3,435 | 3,350 | 3,365 | 146,000 |
| 2010/07/30 | 3,395 | 3,400 | 3,345 | 3,360 | 81,900 |
| 2010/07/29 | 3,385 | 3,410 | 3,385 | 3,390 | 59,000 |
| 2010/07/28 | 3,400 | 3,415 | 3,395 | 3,405 | 99,200 |
| 2010/07/27 | 3,370 | 3,400 | 3,370 | 3,395 | 84,500 |
| 2010/07/26 | 3,435 | 3,435 | 3,385 | 3,390 | 83,700 |
| 2010/07/23 | 3,385 | 3,410 | 3,350 | 3,390 | 163,000 |
| 2010/07/22 | 3,320 | 3,380 | 3,320 | 3,370 | 154,800 |
| 2010/07/21 | 3,305 | 3,370 | 3,275 | 3,360 | 259,400 |
| 2010/07/20 | 3,250 | 3,320 | 3,215 | 3,290 | 179,200 |
| 2010/07/16 | 3,260 | 3,290 | 3,235 | 3,250 | 136,000 |
| 2010/07/15 | 3,285 | 3,285 | 3,250 | 3,265 | 91,700 |
| 2010/07/14 | 3,310 | 3,325 | 3,280 | 3,310 | 94,600 |
| 2010/07/13 | 3,305 | 3,305 | 3,260 | 3,275 | 113,600 |
| 2010/07/12 | 3,340 | 3,340 | 3,270 | 3,270 | 105,300 |
| 2010/07/09 | 3,350 | 3,350 | 3,325 | 3,330 | 120,300 |
| 2010/07/08 | 3,355 | 3,370 | 3,335 | 3,360 | 176,400 |
| 2010/07/07 | 3,330 | 3,345 | 3,290 | 3,325 | 158,400 |
| 2010/07/06 | 3,360 | 3,360 | 3,285 | 3,355 | 306,300 |
| 2010/07/05 | 3,385 | 3,400 | 3,365 | 3,390 | 88,800 |
| 2010/07/02 | 3,420 | 3,420 | 3,350 | 3,385 | 194,500 |
| 2010/07/01 | 3,430 | 3,440 | 3,335 | 3,395 | 517,400 |
| 2010/06/30 | 3,590 | 3,590 | 3,505 | 3,530 | 352,500 |
| 2010/06/29 | 3,500 | 3,505 | 3,480 | 3,490 | 91,100 |
| 2010/06/28 | 3,535 | 3,545 | 3,485 | 3,500 | 180,400 |
| 2010/06/25 | 3,425 | 3,470 | 3,410 | 3,465 | 140,600 |
| 2010/06/24 | 3,395 | 3,450 | 3,390 | 3,430 | 130,400 |
| 2010/06/23 | 3,400 | 3,415 | 3,365 | 3,385 | 107,700 |
| 2010/06/22 | 3,385 | 3,420 | 3,380 | 3,415 | 129,700 |
| 2010/06/21 | 3,340 | 3,395 | 3,340 | 3,380 | 224,300 |
| 2010/06/18 | 3,340 | 3,355 | 3,320 | 3,335 | 153,300 |
| 2010/06/17 | 3,345 | 3,355 | 3,320 | 3,325 | 160,200 |
| 2010/06/16 | 3,350 | 3,350 | 3,300 | 3,325 | 125,700 |
| 2010/06/15 | 3,345 | 3,350 | 3,320 | 3,340 | 86,800 |
| 2010/06/14 | 3,350 | 3,350 | 3,335 | 3,345 | 104,400 |
| 2010/06/11 | 3,300 | 3,350 | 3,290 | 3,335 | 213,600 |
| 2010/06/10 | 3,310 | 3,315 | 3,280 | 3,290 | 125,500 |
| 2010/06/09 | 3,265 | 3,280 | 3,240 | 3,270 | 115,700 |
| 2010/06/08 | 3,260 | 3,280 | 3,215 | 3,265 | 89,900 |
| 2010/06/07 | 3,305 | 3,325 | 3,265 | 3,270 | 172,400 |
| 2010/06/04 | 3,335 | 3,390 | 3,335 | 3,370 | 88,000 |
| 2010/06/03 | 3,370 | 3,380 | 3,345 | 3,360 | 87,700 |
| 2010/06/02 | 3,280 | 3,340 | 3,275 | 3,305 | 117,200 |
| 2010/06/01 | 3,290 | 3,335 | 3,250 | 3,325 | 156,200 |
| 2010/05/31 | 3,255 | 3,360 | 3,255 | 3,300 | 277,000 |
| 2010/05/28 | 3,300 | 3,345 | 3,260 | 3,320 | 242,100 |
| 2010/05/27 | 3,220 | 3,280 | 3,200 | 3,230 | 200,500 |
| 2010/05/26 | 3,285 | 3,290 | 3,235 | 3,290 | 339,600 |
| 2010/05/25 | 3,290 | 3,305 | 3,240 | 3,255 | 192,500 |
| 2010/05/24 | 3,300 | 3,350 | 3,275 | 3,290 | 150,800 |
| 2010/05/21 | 3,345 | 3,385 | 3,260 | 3,285 | 288,700 |
| 2010/05/20 | 3,355 | 3,395 | 3,325 | 3,335 | 141,500 |
| 2010/05/19 | 3,380 | 3,400 | 3,345 | 3,390 | 189,900 |
| 2010/05/18 | 3,395 | 3,430 | 3,370 | 3,390 | 156,600 |
| 2010/05/17 | 3,340 | 3,395 | 3,335 | 3,375 | 144,600 |
| 2010/05/14 | 3,380 | 3,420 | 3,330 | 3,385 | 164,900 |
| 2010/05/13 | 3,350 | 3,390 | 3,310 | 3,385 | 157,700 |
| 2010/05/12 | 3,375 | 3,375 | 3,325 | 3,350 | 163,900 |
| 2010/05/11 | 3,380 | 3,405 | 3,360 | 3,385 | 137,700 |
| 2010/05/10 | 3,300 | 3,370 | 3,255 | 3,365 | 171,300 |
| 2010/05/07 | 3,340 | 3,360 | 3,295 | 3,335 | 219,100 |
| 2010/05/06 | 3,400 | 3,440 | 3,360 | 3,405 | 187,200 |
| 2010/04/30 | 3,465 | 3,495 | 3,425 | 3,470 | 284,400 |
| 2010/04/28 | 3,430 | 3,435 | 3,345 | 3,365 | 330,500 |
| 2010/04/27 | 3,480 | 3,495 | 3,455 | 3,485 | 147,700 |
| 2010/04/26 | 3,480 | 3,520 | 3,415 | 3,520 | 254,900 |
| 2010/04/23 | 3,520 | 3,535 | 3,410 | 3,475 | 519,000 |
| 2010/04/22 | 3,550 | 3,555 | 3,470 | 3,540 | 374,200 |
| 2010/04/21 | 3,600 | 3,615 | 3,560 | 3,595 | 272,500 |
| 2010/04/20 | 3,615 | 3,635 | 3,595 | 3,600 | 136,900 |
| 2010/04/19 | 3,630 | 3,670 | 3,595 | 3,600 | 175,200 |
| 2010/04/16 | 3,685 | 3,690 | 3,645 | 3,660 | 275,500 |
| 2010/04/15 | 3,570 | 3,615 | 3,555 | 3,615 | 214,700 |
| 2010/04/14 | 3,555 | 3,575 | 3,555 | 3,565 | 193,000 |
| 2010/04/13 | 3,665 | 3,685 | 3,535 | 3,555 | 370,500 |
| 2010/04/12 | 3,655 | 3,660 | 3,640 | 3,660 | 119,800 |
| 2010/04/09 | 3,590 | 3,660 | 3,575 | 3,655 | 409,700 |
| 2010/04/08 | 3,520 | 3,560 | 3,445 | 3,550 | 246,600 |
| 2010/04/07 | 3,515 | 3,555 | 3,505 | 3,540 | 204,100 |
| 2010/04/06 | 3,500 | 3,545 | 3,475 | 3,520 | 152,100 |
| 2010/04/05 | 3,515 | 3,520 | 3,465 | 3,500 | 142,100 |
| 2010/04/02 | 3,540 | 3,540 | 3,495 | 3,505 | 101,700 |
| 2010/04/01 | 3,500 | 3,535 | 3,490 | 3,525 | 160,200 |
| 2010/03/31 | 3,520 | 3,535 | 3,450 | 3,475 | 260,200 |
| 2010/03/30 | 3,500 | 3,545 | 3,490 | 3,510 | 275,000 |
| 2010/03/29 | 3,450 | 3,500 | 3,435 | 3,500 | 194,000 |
| 2010/03/26 | 3,425 | 3,450 | 3,400 | 3,450 | 183,900 |
| 2010/03/25 | 3,410 | 3,415 | 3,345 | 3,395 | 377,200 |
| 2010/03/24 | 3,435 | 3,445 | 3,420 | 3,435 | 179,600 |
| 2010/03/23 | 3,380 | 3,425 | 3,375 | 3,410 | 200,100 |
| 2010/03/19 | 3,360 | 3,365 | 3,335 | 3,365 | 93,600 |
| 2010/03/18 | 3,330 | 3,365 | 3,310 | 3,355 | 119,800 |
| 2010/03/17 | 3,335 | 3,335 | 3,295 | 3,320 | 97,100 |
| 2010/03/16 | 3,300 | 3,330 | 3,290 | 3,305 | 113,100 |
| 2010/03/15 | 3,300 | 3,315 | 3,285 | 3,295 | 107,600 |
| 2010/03/12 | 3,255 | 3,290 | 3,235 | 3,285 | 187,500 |
| 2010/03/11 | 3,225 | 3,240 | 3,215 | 3,225 | 73,500 |
| 2010/03/10 | 3,215 | 3,245 | 3,200 | 3,235 | 111,000 |
| 2010/03/09 | 3,200 | 3,235 | 3,185 | 3,220 | 143,900 |
| 2010/03/08 | 3,195 | 3,235 | 3,150 | 3,230 | 171,500 |
| 2010/03/05 | 3,250 | 3,260 | 3,165 | 3,180 | 304,600 |
| 2010/03/04 | 3,270 | 3,270 | 3,180 | 3,190 | 139,700 |
| 2010/03/03 | 3,245 | 3,250 | 3,210 | 3,220 | 101,800 |
| 2010/03/02 | 3,240 | 3,270 | 3,225 | 3,240 | 115,900 |
| 2010/03/01 | 3,260 | 3,270 | 3,230 | 3,235 | 122,600 |
| 2010/02/26 | 3,245 | 3,255 | 3,225 | 3,245 | 153,900 |
| 2010/02/25 | 3,230 | 3,275 | 3,210 | 3,260 | 312,300 |
| 2010/02/24 | 3,235 | 3,235 | 3,180 | 3,205 | 234,200 |
| 2010/02/23 | 3,280 | 3,280 | 3,250 | 3,265 | 131,800 |
| 2010/02/22 | 3,260 | 3,285 | 3,230 | 3,245 | 228,000 |
| 2010/02/19 | 3,200 | 3,235 | 3,185 | 3,230 | 184,900 |
| 2010/02/18 | 3,180 | 3,200 | 3,160 | 3,200 | 84,200 |
| 2010/02/17 | 3,170 | 3,180 | 3,145 | 3,165 | 101,700 |
| 2010/02/16 | 3,145 | 3,170 | 3,135 | 3,145 | 70,700 |
| 2010/02/15 | 3,170 | 3,185 | 3,140 | 3,145 | 85,700 |
| 2010/02/12 | 3,125 | 3,170 | 3,110 | 3,160 | 194,800 |
| 2010/02/10 | 3,190 | 3,190 | 3,115 | 3,120 | 252,600 |
| 2010/02/09 | 3,220 | 3,240 | 3,200 | 3,210 | 203,000 |
| 2010/02/08 | 3,200 | 3,235 | 3,200 | 3,215 | 76,500 |
| 2010/02/05 | 3,230 | 3,245 | 3,200 | 3,225 | 160,700 |
| 2010/02/04 | 3,235 | 3,255 | 3,215 | 3,250 | 165,900 |
| 2010/02/03 | 3,260 | 3,280 | 3,235 | 3,250 | 206,800 |
| 2010/02/02 | 3,255 | 3,265 | 3,220 | 3,245 | 178,000 |
| 2010/02/01 | 3,230 | 3,265 | 3,135 | 3,255 | 160,500 |
| 2010/01/29 | 3,275 | 3,300 | 3,245 | 3,260 | 154,100 |
| 2010/01/28 | 3,255 | 3,275 | 3,235 | 3,275 | 158,400 |
| 2010/01/27 | 3,205 | 3,255 | 3,205 | 3,210 | 151,000 |
| 2010/01/26 | 3,260 | 3,270 | 3,230 | 3,250 | 150,300 |
| 2010/01/25 | 3,245 | 3,275 | 3,220 | 3,250 | 182,200 |
| 2010/01/22 | 3,250 | 3,280 | 3,205 | 3,240 | 455,100 |
| 2010/01/21 | 3,240 | 3,270 | 3,225 | 3,240 | 225,600 |
| 2010/01/20 | 3,220 | 3,275 | 3,210 | 3,240 | 302,300 |
| 2010/01/19 | 3,180 | 3,230 | 3,180 | 3,210 | 134,100 |
| 2010/01/18 | 3,190 | 3,205 | 3,170 | 3,190 | 101,100 |
| 2010/01/15 | 3,210 | 3,230 | 3,160 | 3,190 | 229,200 |
| 2010/01/14 | 3,130 | 3,155 | 3,130 | 3,155 | 138,900 |
| 2010/01/13 | 3,100 | 3,160 | 3,100 | 3,120 | 204,800 |
| 2010/01/12 | 3,125 | 3,160 | 3,085 | 3,095 | 238,300 |
| 2010/01/08 | 3,100 | 3,110 | 3,060 | 3,090 | 172,600 |
| 2010/01/07 | 3,075 | 3,105 | 3,060 | 3,085 | 255,300 |
| 2010/01/06 | 3,050 | 3,060 | 3,035 | 3,050 | 124,200 |
| 2010/01/05 | 3,060 | 3,065 | 3,015 | 3,020 | 210,600 |
| 2010/01/04 | 3,010 | 3,030 | 3,000 | 3,005 | 71,400 |