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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,285 | 3,315 | 3,240 | 3,260 | 159,600 |
| 2011/12/29 | 3,245 | 3,280 | 3,215 | 3,280 | 56,500 |
| 2011/12/28 | 3,240 | 3,255 | 3,220 | 3,245 | 54,300 |
| 2011/12/27 | 3,220 | 3,250 | 3,210 | 3,235 | 37,400 |
| 2011/12/26 | 3,295 | 3,295 | 3,225 | 3,230 | 57,800 |
| 2011/12/22 | 3,210 | 3,260 | 3,205 | 3,240 | 73,400 |
| 2011/12/21 | 3,185 | 3,220 | 3,170 | 3,215 | 85,200 |
| 2011/12/20 | 3,150 | 3,170 | 3,145 | 3,170 | 53,300 |
| 2011/12/19 | 3,160 | 3,175 | 3,130 | 3,150 | 94,600 |
| 2011/12/16 | 3,200 | 3,205 | 3,150 | 3,170 | 168,600 |
| 2011/12/15 | 3,175 | 3,205 | 3,155 | 3,170 | 111,700 |
| 2011/12/14 | 3,145 | 3,190 | 3,145 | 3,180 | 112,800 |
| 2011/12/13 | 3,145 | 3,190 | 3,120 | 3,165 | 119,100 |
| 2011/12/12 | 3,235 | 3,245 | 3,175 | 3,180 | 235,200 |
| 2011/12/09 | 3,175 | 3,225 | 3,165 | 3,210 | 194,500 |
| 2011/12/08 | 3,200 | 3,225 | 3,170 | 3,205 | 174,600 |
| 2011/12/07 | 3,170 | 3,185 | 3,145 | 3,175 | 116,100 |
| 2011/12/06 | 3,195 | 3,245 | 3,145 | 3,150 | 109,700 |
| 2011/12/05 | 3,115 | 3,190 | 3,115 | 3,190 | 86,700 |
| 2011/12/02 | 3,080 | 3,110 | 3,060 | 3,110 | 109,100 |
| 2011/12/01 | 3,100 | 3,105 | 3,050 | 3,050 | 129,300 |
| 2011/11/30 | 3,090 | 3,100 | 3,065 | 3,080 | 168,400 |
| 2011/11/29 | 3,100 | 3,100 | 3,050 | 3,100 | 129,400 |
| 2011/11/28 | 3,145 | 3,170 | 3,065 | 3,075 | 147,900 |
| 2011/11/25 | 3,075 | 3,120 | 3,075 | 3,075 | 109,300 |
| 2011/11/24 | 3,105 | 3,115 | 3,075 | 3,090 | 121,100 |
| 2011/11/22 | 3,140 | 3,150 | 3,070 | 3,100 | 136,200 |
| 2011/11/21 | 3,130 | 3,180 | 3,120 | 3,160 | 81,400 |
| 2011/11/18 | 3,095 | 3,140 | 3,090 | 3,125 | 152,000 |
| 2011/11/17 | 3,110 | 3,110 | 3,040 | 3,095 | 135,500 |
| 2011/11/16 | 3,125 | 3,125 | 3,095 | 3,105 | 61,400 |
| 2011/11/15 | 3,150 | 3,160 | 3,120 | 3,125 | 82,600 |
| 2011/11/14 | 3,130 | 3,155 | 3,110 | 3,145 | 71,100 |
| 2011/11/11 | 3,155 | 3,160 | 3,085 | 3,110 | 117,800 |
| 2011/11/10 | 3,110 | 3,160 | 3,085 | 3,155 | 237,300 |
| 2011/11/09 | 3,150 | 3,180 | 3,125 | 3,140 | 219,100 |
| 2011/11/08 | 3,100 | 3,145 | 3,100 | 3,115 | 123,700 |
| 2011/11/07 | 3,155 | 3,160 | 3,120 | 3,130 | 81,200 |
| 2011/11/04 | 3,160 | 3,165 | 3,125 | 3,160 | 188,300 |
| 2011/11/02 | 3,150 | 3,150 | 3,060 | 3,085 | 263,800 |
| 2011/11/01 | 3,145 | 3,175 | 3,120 | 3,150 | 184,900 |
| 2011/10/31 | 3,240 | 3,270 | 3,160 | 3,160 | 241,400 |
| 2011/10/28 | 3,160 | 3,235 | 3,145 | 3,205 | 429,600 |
| 2011/10/27 | 3,185 | 3,190 | 3,135 | 3,180 | 195,300 |
| 2011/10/26 | 3,180 | 3,200 | 3,120 | 3,175 | 254,000 |
| 2011/10/25 | 3,290 | 3,290 | 3,160 | 3,165 | 358,800 |
| 2011/10/24 | 3,290 | 3,295 | 3,255 | 3,280 | 136,000 |
| 2011/10/21 | 3,305 | 3,305 | 3,255 | 3,260 | 273,400 |
| 2011/10/20 | 3,370 | 3,370 | 3,270 | 3,300 | 454,800 |
| 2011/10/19 | 3,410 | 3,450 | 3,405 | 3,430 | 173,000 |
| 2011/10/18 | 3,380 | 3,395 | 3,345 | 3,355 | 116,100 |
| 2011/10/17 | 3,410 | 3,430 | 3,355 | 3,375 | 184,300 |
| 2011/10/14 | 3,380 | 3,405 | 3,350 | 3,405 | 185,100 |
| 2011/10/13 | 3,455 | 3,455 | 3,355 | 3,405 | 349,500 |
| 2011/10/12 | 3,490 | 3,535 | 3,475 | 3,505 | 156,300 |
| 2011/10/11 | 3,600 | 3,600 | 3,450 | 3,465 | 431,300 |
| 2011/10/07 | 3,580 | 3,585 | 3,500 | 3,510 | 341,000 |
| 2011/10/06 | 3,605 | 3,670 | 3,595 | 3,615 | 289,500 |
| 2011/10/05 | 3,705 | 3,705 | 3,630 | 3,645 | 171,500 |
| 2011/10/04 | 3,715 | 3,750 | 3,690 | 3,710 | 231,900 |
| 2011/10/03 | 3,700 | 3,760 | 3,690 | 3,745 | 164,100 |
| 2011/09/30 | 3,700 | 3,720 | 3,690 | 3,720 | 174,800 |
| 2011/09/29 | 3,650 | 3,705 | 3,645 | 3,705 | 233,800 |
| 2011/09/28 | 3,560 | 3,685 | 3,560 | 3,650 | 235,500 |
| 2011/09/27 | 3,530 | 3,610 | 3,515 | 3,610 | 205,100 |
| 2011/09/26 | 3,470 | 3,535 | 3,450 | 3,510 | 308,000 |
| 2011/09/22 | 3,435 | 3,470 | 3,400 | 3,465 | 200,800 |
| 2011/09/21 | 3,445 | 3,460 | 3,420 | 3,430 | 188,000 |
| 2011/09/20 | 3,455 | 3,465 | 3,430 | 3,460 | 96,200 |
| 2011/09/16 | 3,420 | 3,450 | 3,405 | 3,450 | 104,100 |
| 2011/09/15 | 3,430 | 3,445 | 3,395 | 3,415 | 123,000 |
| 2011/09/14 | 3,430 | 3,445 | 3,390 | 3,395 | 112,900 |
| 2011/09/13 | 3,415 | 3,425 | 3,380 | 3,425 | 128,000 |
| 2011/09/12 | 3,400 | 3,430 | 3,380 | 3,400 | 252,800 |
| 2011/09/09 | 3,365 | 3,405 | 3,365 | 3,400 | 134,000 |
| 2011/09/08 | 3,330 | 3,385 | 3,325 | 3,385 | 217,800 |
| 2011/09/07 | 3,310 | 3,335 | 3,280 | 3,325 | 165,600 |
| 2011/09/06 | 3,245 | 3,310 | 3,245 | 3,300 | 217,300 |
| 2011/09/05 | 3,225 | 3,265 | 3,225 | 3,255 | 87,500 |
| 2011/09/02 | 3,235 | 3,260 | 3,215 | 3,260 | 144,100 |
| 2011/09/01 | 3,280 | 3,280 | 3,225 | 3,240 | 116,600 |
| 2011/08/31 | 3,200 | 3,265 | 3,190 | 3,250 | 188,500 |
| 2011/08/30 | 3,175 | 3,200 | 3,140 | 3,195 | 109,900 |
| 2011/08/29 | 3,180 | 3,195 | 3,135 | 3,165 | 138,100 |
| 2011/08/26 | 3,205 | 3,210 | 3,165 | 3,190 | 180,400 |
| 2011/08/25 | 3,235 | 3,255 | 3,215 | 3,220 | 127,200 |
| 2011/08/24 | 3,305 | 3,305 | 3,225 | 3,235 | 197,600 |
| 2011/08/23 | 3,265 | 3,305 | 3,250 | 3,305 | 172,600 |
| 2011/08/22 | 3,225 | 3,250 | 3,210 | 3,245 | 88,200 |
| 2011/08/19 | 3,200 | 3,250 | 3,190 | 3,235 | 137,500 |
| 2011/08/18 | 3,230 | 3,255 | 3,210 | 3,240 | 104,300 |
| 2011/08/17 | 3,215 | 3,245 | 3,210 | 3,225 | 92,100 |
| 2011/08/16 | 3,250 | 3,265 | 3,220 | 3,240 | 131,300 |
| 2011/08/15 | 3,275 | 3,290 | 3,235 | 3,260 | 117,300 |
| 2011/08/12 | 3,260 | 3,260 | 3,205 | 3,250 | 197,000 |
| 2011/08/11 | 3,175 | 3,225 | 3,175 | 3,225 | 143,500 |
| 2011/08/10 | 3,230 | 3,260 | 3,185 | 3,205 | 222,400 |
| 2011/08/09 | 3,170 | 3,215 | 3,145 | 3,205 | 191,700 |
| 2011/08/08 | 3,245 | 3,255 | 3,220 | 3,230 | 94,000 |
| 2011/08/05 | 3,280 | 3,285 | 3,245 | 3,255 | 133,500 |
| 2011/08/04 | 3,315 | 3,335 | 3,300 | 3,300 | 174,600 |
| 2011/08/03 | 3,365 | 3,365 | 3,320 | 3,325 | 91,700 |
| 2011/08/02 | 3,345 | 3,380 | 3,325 | 3,375 | 102,100 |
| 2011/08/01 | 3,305 | 3,395 | 3,305 | 3,370 | 115,900 |
| 2011/07/29 | 3,405 | 3,405 | 3,350 | 3,355 | 104,600 |
| 2011/07/28 | 3,410 | 3,420 | 3,375 | 3,395 | 165,900 |
| 2011/07/27 | 3,450 | 3,455 | 3,410 | 3,445 | 114,600 |
| 2011/07/26 | 3,485 | 3,495 | 3,465 | 3,470 | 78,800 |
| 2011/07/25 | 3,470 | 3,490 | 3,450 | 3,475 | 97,600 |
| 2011/07/22 | 3,490 | 3,495 | 3,465 | 3,485 | 82,500 |
| 2011/07/21 | 3,500 | 3,515 | 3,460 | 3,485 | 88,700 |
| 2011/07/20 | 3,510 | 3,510 | 3,480 | 3,490 | 70,400 |
| 2011/07/19 | 3,500 | 3,510 | 3,485 | 3,495 | 104,800 |
| 2011/07/15 | 3,490 | 3,510 | 3,470 | 3,510 | 107,400 |
| 2011/07/14 | 3,485 | 3,500 | 3,465 | 3,480 | 120,700 |
| 2011/07/13 | 3,455 | 3,520 | 3,455 | 3,490 | 158,100 |
| 2011/07/12 | 3,425 | 3,450 | 3,420 | 3,450 | 119,900 |
| 2011/07/11 | 3,445 | 3,455 | 3,425 | 3,440 | 141,000 |
| 2011/07/08 | 3,425 | 3,435 | 3,390 | 3,430 | 228,000 |
| 2011/07/07 | 3,435 | 3,445 | 3,405 | 3,440 | 88,700 |
| 2011/07/06 | 3,415 | 3,440 | 3,380 | 3,440 | 122,600 |
| 2011/07/05 | 3,425 | 3,445 | 3,410 | 3,410 | 162,600 |
| 2011/07/04 | 3,460 | 3,460 | 3,410 | 3,420 | 95,700 |
| 2011/07/01 | 3,470 | 3,485 | 3,395 | 3,420 | 124,400 |
| 2011/06/30 | 3,445 | 3,450 | 3,400 | 3,425 | 171,200 |
| 2011/06/29 | 3,410 | 3,435 | 3,390 | 3,425 | 167,300 |
| 2011/06/28 | 3,380 | 3,385 | 3,335 | 3,370 | 323,900 |
| 2011/06/27 | 3,485 | 3,485 | 3,430 | 3,440 | 152,800 |
| 2011/06/24 | 3,455 | 3,495 | 3,455 | 3,465 | 81,600 |
| 2011/06/23 | 3,445 | 3,505 | 3,430 | 3,470 | 175,900 |
| 2011/06/22 | 3,430 | 3,465 | 3,420 | 3,450 | 218,200 |
| 2011/06/21 | 3,460 | 3,460 | 3,420 | 3,425 | 238,300 |
| 2011/06/20 | 3,455 | 3,495 | 3,445 | 3,460 | 110,300 |
| 2011/06/17 | 3,465 | 3,470 | 3,425 | 3,430 | 144,900 |
| 2011/06/16 | 3,490 | 3,490 | 3,435 | 3,450 | 187,400 |
| 2011/06/15 | 3,495 | 3,500 | 3,465 | 3,485 | 104,200 |
| 2011/06/14 | 3,510 | 3,515 | 3,495 | 3,500 | 141,300 |
| 2011/06/13 | 3,480 | 3,525 | 3,460 | 3,510 | 114,800 |
| 2011/06/10 | 3,515 | 3,555 | 3,490 | 3,505 | 318,900 |
| 2011/06/09 | 3,470 | 3,475 | 3,460 | 3,475 | 90,400 |
| 2011/06/08 | 3,440 | 3,465 | 3,425 | 3,465 | 123,600 |
| 2011/06/07 | 3,395 | 3,450 | 3,395 | 3,450 | 109,700 |
| 2011/06/06 | 3,400 | 3,450 | 3,390 | 3,405 | 144,300 |
| 2011/06/03 | 3,410 | 3,425 | 3,390 | 3,400 | 122,100 |
| 2011/06/02 | 3,440 | 3,460 | 3,425 | 3,425 | 201,200 |
| 2011/06/01 | 3,435 | 3,450 | 3,400 | 3,445 | 142,000 |
| 2011/05/31 | 3,410 | 3,460 | 3,375 | 3,460 | 406,800 |
| 2011/05/30 | 3,375 | 3,420 | 3,360 | 3,415 | 216,700 |
| 2011/05/27 | 3,390 | 3,420 | 3,365 | 3,370 | 125,000 |
| 2011/05/26 | 3,390 | 3,390 | 3,370 | 3,380 | 88,700 |
| 2011/05/25 | 3,405 | 3,405 | 3,355 | 3,380 | 95,800 |
| 2011/05/24 | 3,370 | 3,395 | 3,360 | 3,385 | 128,400 |
| 2011/05/23 | 3,330 | 3,360 | 3,320 | 3,360 | 101,800 |
| 2011/05/20 | 3,300 | 3,365 | 3,290 | 3,330 | 169,000 |
| 2011/05/19 | 3,330 | 3,370 | 3,330 | 3,360 | 133,200 |
| 2011/05/18 | 3,305 | 3,355 | 3,300 | 3,325 | 232,500 |
| 2011/05/17 | 3,400 | 3,400 | 3,300 | 3,310 | 309,600 |
| 2011/05/16 | 3,395 | 3,395 | 3,365 | 3,375 | 104,300 |
| 2011/05/13 | 3,420 | 3,425 | 3,365 | 3,385 | 163,700 |
| 2011/05/12 | 3,415 | 3,420 | 3,385 | 3,385 | 73,200 |
| 2011/05/11 | 3,435 | 3,460 | 3,400 | 3,425 | 206,800 |
| 2011/05/10 | 3,440 | 3,460 | 3,395 | 3,445 | 242,500 |
| 2011/05/09 | 3,450 | 3,455 | 3,400 | 3,415 | 198,100 |
| 2011/05/06 | 3,390 | 3,450 | 3,360 | 3,450 | 245,800 |
| 2011/05/02 | 3,380 | 3,405 | 3,360 | 3,385 | 181,200 |
| 2011/04/28 | 3,330 | 3,370 | 3,300 | 3,370 | 229,700 |
| 2011/04/27 | 3,290 | 3,320 | 3,250 | 3,285 | 256,500 |
| 2011/04/26 | 3,330 | 3,330 | 3,265 | 3,280 | 220,200 |
| 2011/04/25 | 3,335 | 3,345 | 3,290 | 3,300 | 141,100 |
| 2011/04/22 | 3,300 | 3,340 | 3,290 | 3,330 | 170,200 |
| 2011/04/21 | 3,350 | 3,350 | 3,305 | 3,320 | 112,800 |
| 2011/04/20 | 3,335 | 3,355 | 3,330 | 3,340 | 212,100 |
| 2011/04/19 | 3,330 | 3,350 | 3,305 | 3,310 | 194,600 |
| 2011/04/18 | 3,305 | 3,360 | 3,305 | 3,315 | 275,500 |
| 2011/04/15 | 3,295 | 3,305 | 3,275 | 3,300 | 222,000 |
| 2011/04/14 | 3,275 | 3,305 | 3,260 | 3,290 | 365,200 |
| 2011/04/13 | 3,345 | 3,350 | 3,320 | 3,345 | 174,000 |
| 2011/04/12 | 3,365 | 3,370 | 3,300 | 3,340 | 255,200 |
| 2011/04/11 | 3,460 | 3,465 | 3,390 | 3,400 | 315,700 |
| 2011/04/08 | 3,365 | 3,405 | 3,345 | 3,390 | 247,400 |
| 2011/04/07 | 3,370 | 3,385 | 3,355 | 3,365 | 177,600 |
| 2011/04/06 | 3,445 | 3,445 | 3,355 | 3,365 | 315,700 |
| 2011/04/05 | 3,445 | 3,490 | 3,445 | 3,475 | 247,100 |
| 2011/04/04 | 3,360 | 3,440 | 3,355 | 3,430 | 258,000 |
| 2011/04/01 | 3,360 | 3,390 | 3,320 | 3,320 | 254,600 |
| 2011/03/31 | 3,330 | 3,355 | 3,310 | 3,355 | 141,800 |
| 2011/03/30 | 3,280 | 3,330 | 3,250 | 3,325 | 157,500 |
| 2011/03/29 | 3,250 | 3,280 | 3,230 | 3,280 | 181,500 |
| 2011/03/28 | 3,240 | 3,245 | 3,215 | 3,245 | 102,300 |
| 2011/03/25 | 3,185 | 3,225 | 3,155 | 3,220 | 151,900 |
| 2011/03/24 | 3,150 | 3,190 | 3,150 | 3,150 | 178,600 |
| 2011/03/23 | 3,150 | 3,175 | 3,120 | 3,150 | 224,600 |
| 2011/03/22 | 3,195 | 3,220 | 3,120 | 3,170 | 234,800 |
| 2011/03/18 | 3,040 | 3,125 | 3,040 | 3,125 | 198,700 |
| 2011/03/17 | 3,000 | 3,070 | 2,945 | 3,045 | 282,000 |
| 2011/03/16 | 2,830 | 3,050 | 2,830 | 3,030 | 345,000 |
| 2011/03/15 | 3,050 | 3,055 | 2,685 | 2,721 | 359,200 |
| 2011/03/14 | 3,230 | 3,285 | 3,170 | 3,185 | 257,100 |
| 2011/03/11 | 3,320 | 3,320 | 3,280 | 3,285 | 247,700 |
| 2011/03/10 | 3,310 | 3,325 | 3,295 | 3,305 | 108,600 |
| 2011/03/09 | 3,315 | 3,330 | 3,305 | 3,315 | 200,500 |
| 2011/03/08 | 3,295 | 3,315 | 3,295 | 3,295 | 179,400 |
| 2011/03/07 | 3,290 | 3,300 | 3,265 | 3,290 | 123,100 |
| 2011/03/04 | 3,305 | 3,305 | 3,285 | 3,290 | 96,800 |
| 2011/03/03 | 3,255 | 3,290 | 3,240 | 3,280 | 126,700 |
| 2011/03/02 | 3,280 | 3,280 | 3,245 | 3,250 | 164,600 |
| 2011/03/01 | 3,305 | 3,315 | 3,290 | 3,295 | 104,100 |
| 2011/02/28 | 3,290 | 3,305 | 3,270 | 3,300 | 145,900 |
| 2011/02/25 | 3,260 | 3,275 | 3,250 | 3,270 | 128,600 |
| 2011/02/24 | 3,275 | 3,285 | 3,240 | 3,245 | 151,800 |
| 2011/02/23 | 3,290 | 3,315 | 3,285 | 3,290 | 130,400 |
| 2011/02/22 | 3,300 | 3,305 | 3,280 | 3,295 | 193,600 |
| 2011/02/21 | 3,310 | 3,315 | 3,300 | 3,305 | 134,800 |
| 2011/02/18 | 3,310 | 3,320 | 3,305 | 3,310 | 247,700 |
| 2011/02/17 | 3,300 | 3,315 | 3,290 | 3,315 | 178,000 |
| 2011/02/16 | 3,310 | 3,315 | 3,295 | 3,300 | 255,900 |
| 2011/02/15 | 3,305 | 3,310 | 3,295 | 3,310 | 156,700 |
| 2011/02/14 | 3,355 | 3,360 | 3,265 | 3,280 | 448,100 |
| 2011/02/10 | 3,340 | 3,360 | 3,320 | 3,325 | 191,000 |
| 2011/02/09 | 3,330 | 3,340 | 3,325 | 3,335 | 75,200 |
| 2011/02/08 | 3,375 | 3,375 | 3,300 | 3,330 | 163,000 |
| 2011/02/07 | 3,345 | 3,365 | 3,345 | 3,350 | 73,200 |
| 2011/02/04 | 3,350 | 3,365 | 3,345 | 3,345 | 51,400 |
| 2011/02/03 | 3,315 | 3,320 | 3,300 | 3,320 | 77,900 |
| 2011/02/02 | 3,320 | 3,325 | 3,300 | 3,315 | 166,700 |
| 2011/02/01 | 3,310 | 3,330 | 3,295 | 3,305 | 109,000 |
| 2011/01/31 | 3,300 | 3,315 | 3,290 | 3,310 | 127,400 |
| 2011/01/28 | 3,355 | 3,355 | 3,320 | 3,320 | 95,700 |
| 2011/01/27 | 3,385 | 3,400 | 3,360 | 3,360 | 127,200 |
| 2011/01/26 | 3,420 | 3,425 | 3,385 | 3,385 | 126,600 |
| 2011/01/25 | 3,385 | 3,430 | 3,355 | 3,420 | 251,700 |
| 2011/01/24 | 3,335 | 3,375 | 3,325 | 3,375 | 171,800 |
| 2011/01/21 | 3,350 | 3,375 | 3,335 | 3,345 | 350,300 |
| 2011/01/20 | 3,295 | 3,340 | 3,280 | 3,325 | 510,800 |
| 2011/01/19 | 3,310 | 3,315 | 3,260 | 3,265 | 312,900 |
| 2011/01/18 | 3,350 | 3,350 | 3,295 | 3,305 | 363,000 |
| 2011/01/17 | 3,355 | 3,365 | 3,345 | 3,350 | 165,100 |
| 2011/01/14 | 3,360 | 3,365 | 3,350 | 3,350 | 160,500 |
| 2011/01/13 | 3,315 | 3,360 | 3,315 | 3,355 | 269,000 |
| 2011/01/12 | 3,370 | 3,370 | 3,330 | 3,340 | 254,900 |
| 2011/01/11 | 3,395 | 3,395 | 3,340 | 3,370 | 274,000 |
| 2011/01/07 | 3,395 | 3,400 | 3,365 | 3,390 | 366,800 |
| 2011/01/06 | 3,415 | 3,430 | 3,385 | 3,395 | 161,000 |
| 2011/01/05 | 3,445 | 3,445 | 3,405 | 3,415 | 92,000 |
| 2011/01/04 | 3,460 | 3,465 | 3,425 | 3,425 | 82,700 |