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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,310 | 5,310 | 5,250 | 5,300 | 95,200 |
| 2013/12/27 | 5,180 | 5,280 | 5,150 | 5,260 | 149,700 |
| 2013/12/26 | 5,070 | 5,150 | 5,030 | 5,140 | 124,900 |
| 2013/12/25 | 4,965 | 5,020 | 4,965 | 5,010 | 193,200 |
| 2013/12/24 | 5,060 | 5,060 | 4,970 | 4,985 | 184,800 |
| 2013/12/20 | 5,120 | 5,130 | 4,965 | 4,985 | 352,900 |
| 2013/12/19 | 5,080 | 5,140 | 5,070 | 5,130 | 241,300 |
| 2013/12/18 | 5,100 | 5,100 | 5,050 | 5,080 | 303,600 |
| 2013/12/17 | 5,100 | 5,130 | 5,080 | 5,100 | 187,500 |
| 2013/12/16 | 5,220 | 5,230 | 5,080 | 5,090 | 263,700 |
| 2013/12/13 | 5,250 | 5,300 | 5,230 | 5,240 | 348,000 |
| 2013/12/12 | 5,300 | 5,300 | 5,220 | 5,300 | 190,000 |
| 2013/12/11 | 5,320 | 5,320 | 5,260 | 5,290 | 164,500 |
| 2013/12/10 | 5,360 | 5,380 | 5,330 | 5,350 | 204,100 |
| 2013/12/09 | 5,360 | 5,360 | 5,310 | 5,350 | 130,900 |
| 2013/12/06 | 5,310 | 5,330 | 5,290 | 5,330 | 169,500 |
| 2013/12/05 | 5,310 | 5,370 | 5,300 | 5,320 | 171,100 |
| 2013/12/04 | 5,390 | 5,410 | 5,330 | 5,330 | 204,900 |
| 2013/12/03 | 5,420 | 5,470 | 5,400 | 5,440 | 179,800 |
| 2013/12/02 | 5,410 | 5,440 | 5,370 | 5,390 | 145,800 |
| 2013/11/29 | 5,430 | 5,450 | 5,420 | 5,430 | 85,500 |
| 2013/11/28 | 5,440 | 5,470 | 5,440 | 5,450 | 60,000 |
| 2013/11/27 | 5,440 | 5,480 | 5,430 | 5,440 | 111,100 |
| 2013/11/26 | 5,470 | 5,510 | 5,450 | 5,490 | 298,300 |
| 2013/11/25 | 5,430 | 5,480 | 5,410 | 5,480 | 139,600 |
| 2013/11/22 | 5,400 | 5,440 | 5,370 | 5,410 | 159,700 |
| 2013/11/21 | 5,360 | 5,410 | 5,350 | 5,400 | 184,200 |
| 2013/11/20 | 5,330 | 5,360 | 5,310 | 5,330 | 139,200 |
| 2013/11/19 | 5,310 | 5,320 | 5,270 | 5,300 | 105,700 |
| 2013/11/18 | 5,320 | 5,340 | 5,270 | 5,310 | 87,500 |
| 2013/11/15 | 5,280 | 5,350 | 5,260 | 5,310 | 147,200 |
| 2013/11/14 | 5,250 | 5,300 | 5,220 | 5,260 | 138,800 |
| 2013/11/13 | 5,280 | 5,310 | 5,250 | 5,250 | 83,300 |
| 2013/11/12 | 5,240 | 5,280 | 5,210 | 5,280 | 107,800 |
| 2013/11/11 | 5,260 | 5,260 | 5,190 | 5,230 | 63,300 |
| 2013/11/08 | 5,200 | 5,250 | 5,180 | 5,200 | 83,700 |
| 2013/11/07 | 5,250 | 5,290 | 5,220 | 5,220 | 62,300 |
| 2013/11/06 | 5,180 | 5,300 | 5,170 | 5,230 | 143,400 |
| 2013/11/05 | 5,240 | 5,260 | 5,150 | 5,180 | 168,100 |
| 2013/11/01 | 5,290 | 5,310 | 5,200 | 5,200 | 136,900 |
| 2013/10/31 | 5,390 | 5,440 | 5,280 | 5,300 | 239,900 |
| 2013/10/30 | 5,410 | 5,450 | 5,390 | 5,410 | 139,800 |
| 2013/10/29 | 5,390 | 5,470 | 5,370 | 5,400 | 102,800 |
| 2013/10/28 | 5,380 | 5,410 | 5,370 | 5,400 | 94,800 |
| 2013/10/25 | 5,490 | 5,490 | 5,320 | 5,320 | 146,300 |
| 2013/10/24 | 5,380 | 5,510 | 5,370 | 5,490 | 77,400 |
| 2013/10/23 | 5,530 | 5,530 | 5,400 | 5,400 | 115,700 |
| 2013/10/22 | 5,510 | 5,520 | 5,460 | 5,500 | 65,900 |
| 2013/10/21 | 5,510 | 5,540 | 5,410 | 5,500 | 156,400 |
| 2013/10/18 | 5,610 | 5,620 | 5,550 | 5,560 | 109,500 |
| 2013/10/17 | 5,540 | 5,600 | 5,510 | 5,600 | 132,000 |
| 2013/10/16 | 5,520 | 5,560 | 5,490 | 5,520 | 60,800 |
| 2013/10/15 | 5,520 | 5,560 | 5,500 | 5,510 | 88,300 |
| 2013/10/11 | 5,490 | 5,540 | 5,450 | 5,500 | 137,800 |
| 2013/10/10 | 5,420 | 5,480 | 5,370 | 5,430 | 180,900 |
| 2013/10/09 | 5,510 | 5,520 | 5,420 | 5,520 | 150,700 |
| 2013/10/08 | 5,510 | 5,530 | 5,440 | 5,500 | 93,000 |
| 2013/10/07 | 5,470 | 5,540 | 5,460 | 5,500 | 149,800 |
| 2013/10/04 | 5,390 | 5,490 | 5,370 | 5,460 | 108,500 |
| 2013/10/03 | 5,440 | 5,500 | 5,390 | 5,430 | 152,400 |
| 2013/10/02 | 5,480 | 5,490 | 5,360 | 5,390 | 144,100 |
| 2013/10/01 | 5,480 | 5,570 | 5,460 | 5,460 | 188,900 |
| 2013/09/30 | 5,450 | 5,500 | 5,400 | 5,480 | 106,900 |
| 2013/09/27 | 5,510 | 5,510 | 5,460 | 5,480 | 86,600 |
| 2013/09/26 | 5,530 | 5,530 | 5,420 | 5,500 | 83,600 |
| 2013/09/25 | 5,450 | 5,520 | 5,450 | 5,510 | 58,100 |
| 2013/09/24 | 5,420 | 5,500 | 5,420 | 5,480 | 61,600 |
| 2013/09/20 | 5,500 | 5,510 | 5,440 | 5,480 | 88,600 |
| 2013/09/19 | 5,440 | 5,470 | 5,390 | 5,470 | 114,200 |
| 2013/09/18 | 5,450 | 5,470 | 5,380 | 5,410 | 149,300 |
| 2013/09/17 | 5,550 | 5,570 | 5,390 | 5,410 | 120,700 |
| 2013/09/13 | 5,450 | 5,540 | 5,440 | 5,520 | 208,400 |
| 2013/09/12 | 5,520 | 5,530 | 5,470 | 5,500 | 105,200 |
| 2013/09/11 | 5,530 | 5,530 | 5,460 | 5,490 | 52,700 |
| 2013/09/10 | 5,550 | 5,550 | 5,480 | 5,510 | 90,400 |
| 2013/09/09 | 5,570 | 5,570 | 5,450 | 5,520 | 59,900 |
| 2013/09/06 | 5,460 | 5,470 | 5,330 | 5,380 | 70,500 |
| 2013/09/05 | 5,510 | 5,510 | 5,390 | 5,420 | 58,400 |
| 2013/09/04 | 5,490 | 5,520 | 5,370 | 5,500 | 77,400 |
| 2013/09/03 | 5,430 | 5,520 | 5,420 | 5,490 | 90,700 |
| 2013/09/02 | 5,220 | 5,380 | 5,220 | 5,340 | 72,500 |
| 2013/08/30 | 5,370 | 5,420 | 5,240 | 5,280 | 144,400 |
| 2013/08/29 | 5,380 | 5,390 | 5,290 | 5,320 | 58,600 |
| 2013/08/28 | 5,340 | 5,520 | 5,320 | 5,380 | 111,600 |
| 2013/08/27 | 5,430 | 5,450 | 5,390 | 5,410 | 73,000 |
| 2013/08/26 | 5,450 | 5,450 | 5,380 | 5,420 | 60,000 |
| 2013/08/23 | 5,420 | 5,470 | 5,370 | 5,400 | 70,100 |
| 2013/08/22 | 5,260 | 5,390 | 5,220 | 5,320 | 116,300 |
| 2013/08/21 | 5,270 | 5,310 | 5,230 | 5,280 | 126,900 |
| 2013/08/20 | 5,320 | 5,380 | 5,310 | 5,320 | 58,900 |
| 2013/08/19 | 5,350 | 5,400 | 5,310 | 5,390 | 53,400 |
| 2013/08/16 | 5,300 | 5,420 | 5,280 | 5,380 | 82,800 |
| 2013/08/15 | 5,420 | 5,440 | 5,310 | 5,310 | 101,300 |
| 2013/08/14 | 5,380 | 5,430 | 5,320 | 5,420 | 103,600 |
| 2013/08/13 | 5,290 | 5,410 | 5,270 | 5,370 | 72,500 |
| 2013/08/12 | 5,270 | 5,290 | 5,230 | 5,230 | 48,200 |
| 2013/08/09 | 5,300 | 5,330 | 5,260 | 5,280 | 71,000 |
| 2013/08/08 | 5,300 | 5,420 | 5,250 | 5,280 | 111,500 |
| 2013/08/07 | 5,470 | 5,470 | 5,350 | 5,350 | 111,500 |
| 2013/08/06 | 5,430 | 5,500 | 5,340 | 5,500 | 99,000 |
| 2013/08/05 | 5,460 | 5,500 | 5,350 | 5,470 | 83,200 |
| 2013/08/02 | 5,490 | 5,540 | 5,440 | 5,530 | 146,200 |
| 2013/08/01 | 5,350 | 5,480 | 5,320 | 5,480 | 157,200 |
| 2013/07/31 | 5,410 | 5,500 | 5,390 | 5,400 | 161,900 |
| 2013/07/30 | 5,440 | 5,490 | 5,320 | 5,470 | 146,000 |
| 2013/07/29 | 5,560 | 5,590 | 5,490 | 5,490 | 91,700 |
| 2013/07/26 | 5,770 | 5,770 | 5,620 | 5,640 | 96,900 |
| 2013/07/25 | 5,800 | 5,830 | 5,760 | 5,770 | 121,100 |
| 2013/07/24 | 5,870 | 5,870 | 5,700 | 5,770 | 128,200 |
| 2013/07/23 | 5,770 | 5,830 | 5,710 | 5,830 | 85,500 |
| 2013/07/22 | 5,740 | 5,770 | 5,670 | 5,770 | 68,200 |
| 2013/07/19 | 5,800 | 5,840 | 5,660 | 5,700 | 180,200 |
| 2013/07/18 | 5,680 | 5,800 | 5,680 | 5,800 | 88,500 |
| 2013/07/17 | 5,690 | 5,730 | 5,610 | 5,690 | 189,100 |
| 2013/07/16 | 5,710 | 5,740 | 5,640 | 5,690 | 214,800 |
| 2013/07/12 | 5,760 | 5,800 | 5,660 | 5,700 | 276,600 |
| 2013/07/11 | 5,750 | 5,880 | 5,660 | 5,800 | 345,900 |
| 2013/07/10 | 5,800 | 5,860 | 5,760 | 5,850 | 174,800 |
| 2013/07/09 | 5,770 | 5,790 | 5,650 | 5,780 | 199,000 |
| 2013/07/08 | 5,690 | 5,760 | 5,630 | 5,670 | 205,700 |
| 2013/07/05 | 5,660 | 5,700 | 5,610 | 5,680 | 154,500 |
| 2013/07/04 | 5,530 | 5,780 | 5,480 | 5,670 | 258,500 |
| 2013/07/03 | 5,500 | 5,550 | 5,460 | 5,520 | 134,400 |
| 2013/07/02 | 5,420 | 5,430 | 5,310 | 5,430 | 219,100 |
| 2013/07/01 | 5,290 | 5,380 | 5,240 | 5,360 | 339,500 |
| 2013/06/28 | 4,950 | 5,070 | 4,905 | 5,040 | 160,900 |
| 2013/06/27 | 4,805 | 4,860 | 4,735 | 4,850 | 84,200 |
| 2013/06/26 | 4,880 | 4,905 | 4,695 | 4,735 | 80,400 |
| 2013/06/25 | 4,870 | 4,900 | 4,710 | 4,785 | 113,900 |
| 2013/06/24 | 4,870 | 4,975 | 4,835 | 4,840 | 94,400 |
| 2013/06/21 | 4,670 | 4,860 | 4,655 | 4,835 | 163,000 |
| 2013/06/20 | 4,915 | 4,985 | 4,790 | 4,810 | 121,800 |
| 2013/06/19 | 4,950 | 5,050 | 4,930 | 4,985 | 117,700 |
| 2013/06/18 | 4,920 | 4,945 | 4,800 | 4,810 | 72,600 |
| 2013/06/17 | 4,690 | 4,890 | 4,690 | 4,880 | 94,500 |
| 2013/06/14 | 4,715 | 4,795 | 4,670 | 4,685 | 246,800 |
| 2013/06/13 | 4,745 | 4,840 | 4,575 | 4,635 | 162,600 |
| 2013/06/12 | 4,830 | 4,905 | 4,730 | 4,880 | 186,300 |
| 2013/06/11 | 4,885 | 4,925 | 4,790 | 4,895 | 166,600 |
| 2013/06/10 | 4,805 | 4,875 | 4,760 | 4,870 | 129,200 |
| 2013/06/07 | 4,625 | 4,715 | 4,545 | 4,650 | 230,800 |
| 2013/06/06 | 4,730 | 4,865 | 4,710 | 4,760 | 249,800 |
| 2013/06/05 | 4,775 | 4,930 | 4,725 | 4,730 | 157,700 |
| 2013/06/04 | 4,770 | 4,855 | 4,710 | 4,845 | 191,700 |
| 2013/06/03 | 4,970 | 5,010 | 4,840 | 4,855 | 181,800 |
| 2013/05/31 | 4,975 | 5,100 | 4,955 | 4,970 | 276,900 |
| 2013/05/30 | 5,040 | 5,110 | 4,835 | 4,885 | 271,000 |
| 2013/05/29 | 5,110 | 5,200 | 5,020 | 5,130 | 169,900 |
| 2013/05/28 | 5,030 | 5,090 | 4,900 | 5,010 | 163,700 |
| 2013/05/27 | 5,070 | 5,190 | 4,925 | 5,080 | 150,200 |
| 2013/05/24 | 5,070 | 5,280 | 5,000 | 5,160 | 234,400 |
| 2013/05/23 | 5,530 | 5,590 | 5,140 | 5,170 | 208,500 |
| 2013/05/22 | 5,490 | 5,590 | 5,490 | 5,530 | 101,900 |
| 2013/05/21 | 5,600 | 5,620 | 5,460 | 5,520 | 131,200 |
| 2013/05/20 | 5,750 | 5,760 | 5,620 | 5,620 | 75,200 |
| 2013/05/17 | 5,700 | 5,790 | 5,640 | 5,720 | 92,400 |
| 2013/05/16 | 5,910 | 5,920 | 5,620 | 5,700 | 236,200 |
| 2013/05/15 | 5,820 | 5,920 | 5,720 | 5,900 | 169,000 |
| 2013/05/14 | 5,760 | 5,840 | 5,720 | 5,780 | 83,200 |
| 2013/05/13 | 5,780 | 5,790 | 5,640 | 5,730 | 129,300 |
| 2013/05/10 | 5,680 | 5,780 | 5,670 | 5,730 | 127,700 |
| 2013/05/09 | 5,860 | 5,860 | 5,650 | 5,660 | 72,800 |
| 2013/05/08 | 5,910 | 5,970 | 5,840 | 5,860 | 99,200 |
| 2013/05/07 | 5,720 | 5,880 | 5,720 | 5,870 | 164,200 |
| 2013/05/02 | 5,580 | 5,650 | 5,540 | 5,640 | 77,200 |
| 2013/05/01 | 5,700 | 5,710 | 5,560 | 5,620 | 96,600 |
| 2013/04/30 | 5,660 | 5,740 | 5,610 | 5,730 | 207,200 |
| 2013/04/26 | 5,700 | 5,700 | 5,610 | 5,630 | 133,500 |
| 2013/04/25 | 5,700 | 5,750 | 5,660 | 5,740 | 131,400 |
| 2013/04/24 | 5,560 | 5,700 | 5,510 | 5,700 | 147,400 |
| 2013/04/23 | 5,480 | 5,520 | 5,440 | 5,520 | 130,700 |
| 2013/04/22 | 5,480 | 5,540 | 5,450 | 5,500 | 101,600 |
| 2013/04/19 | 5,520 | 5,530 | 5,390 | 5,440 | 160,600 |
| 2013/04/18 | 5,540 | 5,550 | 5,460 | 5,500 | 183,800 |
| 2013/04/17 | 5,520 | 5,540 | 5,470 | 5,490 | 211,200 |
| 2013/04/16 | 5,430 | 5,540 | 5,380 | 5,510 | 208,200 |
| 2013/04/15 | 5,420 | 5,520 | 5,400 | 5,460 | 236,800 |
| 2013/04/12 | 5,670 | 5,670 | 5,370 | 5,380 | 416,400 |
| 2013/04/11 | 5,600 | 5,810 | 5,600 | 5,770 | 352,100 |
| 2013/04/10 | 5,440 | 5,580 | 5,420 | 5,580 | 223,200 |
| 2013/04/09 | 5,480 | 5,480 | 5,380 | 5,420 | 112,300 |
| 2013/04/08 | 5,400 | 5,560 | 5,190 | 5,390 | 277,300 |
| 2013/04/05 | 5,280 | 5,400 | 5,220 | 5,300 | 356,900 |
| 2013/04/04 | 5,000 | 5,230 | 4,880 | 5,220 | 236,000 |
| 2013/04/03 | 4,860 | 5,030 | 4,815 | 5,020 | 192,600 |
| 2013/04/02 | 4,850 | 4,925 | 4,680 | 4,855 | 199,200 |
| 2013/04/01 | 5,100 | 5,130 | 4,850 | 4,855 | 128,100 |
| 2013/03/29 | 5,100 | 5,150 | 5,040 | 5,140 | 172,600 |
| 2013/03/28 | 5,100 | 5,100 | 5,010 | 5,080 | 104,400 |
| 2013/03/27 | 5,060 | 5,140 | 5,040 | 5,100 | 163,400 |
| 2013/03/26 | 4,950 | 5,100 | 4,940 | 5,090 | 225,900 |
| 2013/03/25 | 5,030 | 5,070 | 4,980 | 5,010 | 208,300 |
| 2013/03/22 | 5,160 | 5,160 | 4,980 | 4,985 | 192,600 |
| 2013/03/21 | 5,030 | 5,160 | 5,020 | 5,150 | 273,600 |
| 2013/03/19 | 4,980 | 5,080 | 4,965 | 5,070 | 246,700 |
| 2013/03/18 | 5,000 | 5,040 | 4,940 | 4,960 | 239,500 |
| 2013/03/15 | 5,010 | 5,080 | 5,000 | 5,040 | 665,900 |
| 2013/03/14 | 4,960 | 5,010 | 4,940 | 4,980 | 288,500 |
| 2013/03/13 | 5,010 | 5,070 | 4,960 | 5,010 | 328,200 |
| 2013/03/12 | 5,100 | 5,110 | 5,060 | 5,080 | 200,000 |
| 2013/03/11 | 5,140 | 5,140 | 5,030 | 5,090 | 216,600 |
| 2013/03/08 | 5,000 | 5,140 | 4,985 | 5,110 | 481,900 |
| 2013/03/07 | 5,130 | 5,140 | 4,960 | 5,070 | 442,100 |
| 2013/03/06 | 5,190 | 5,240 | 5,110 | 5,160 | 352,100 |
| 2013/03/05 | 5,500 | 5,500 | 5,190 | 5,290 | 509,600 |
| 2013/03/04 | 5,520 | 5,690 | 5,520 | 5,580 | 220,600 |
| 2013/03/01 | 5,310 | 5,510 | 5,310 | 5,510 | 233,400 |
| 2013/02/28 | 5,200 | 5,420 | 5,200 | 5,370 | 207,300 |
| 2013/02/27 | 5,250 | 5,350 | 5,200 | 5,200 | 208,900 |
| 2013/02/26 | 5,320 | 5,320 | 5,200 | 5,250 | 193,000 |
| 2013/02/25 | 5,410 | 5,540 | 5,380 | 5,410 | 208,500 |
| 2013/02/22 | 5,290 | 5,380 | 5,220 | 5,370 | 289,700 |
| 2013/02/21 | 5,220 | 5,300 | 5,190 | 5,250 | 145,700 |
| 2013/02/20 | 5,260 | 5,270 | 5,160 | 5,210 | 195,300 |
| 2013/02/19 | 5,150 | 5,220 | 5,120 | 5,140 | 173,900 |
| 2013/02/18 | 5,050 | 5,170 | 5,050 | 5,160 | 84,200 |
| 2013/02/15 | 5,080 | 5,110 | 5,050 | 5,090 | 117,900 |
| 2013/02/14 | 5,080 | 5,140 | 5,070 | 5,100 | 107,100 |
| 2013/02/13 | 5,180 | 5,330 | 5,090 | 5,120 | 175,100 |
| 2013/02/12 | 5,010 | 5,230 | 5,010 | 5,170 | 241,800 |
| 2013/02/08 | 4,940 | 4,995 | 4,885 | 4,950 | 177,100 |
| 2013/02/07 | 4,935 | 4,990 | 4,910 | 4,975 | 135,600 |
| 2013/02/06 | 4,910 | 4,965 | 4,880 | 4,945 | 100,100 |
| 2013/02/05 | 4,875 | 4,910 | 4,860 | 4,870 | 142,700 |
| 2013/02/04 | 4,955 | 4,955 | 4,875 | 4,890 | 105,500 |
| 2013/02/01 | 4,905 | 4,955 | 4,865 | 4,950 | 113,300 |
| 2013/01/31 | 4,935 | 4,950 | 4,830 | 4,895 | 218,100 |
| 2013/01/30 | 4,920 | 4,965 | 4,895 | 4,950 | 160,800 |
| 2013/01/29 | 4,905 | 4,935 | 4,855 | 4,900 | 177,200 |
| 2013/01/28 | 4,985 | 5,020 | 4,905 | 4,905 | 161,900 |
| 2013/01/25 | 4,835 | 4,990 | 4,815 | 4,915 | 248,600 |
| 2013/01/24 | 4,680 | 4,795 | 4,660 | 4,765 | 243,100 |
| 2013/01/23 | 4,580 | 4,695 | 4,545 | 4,685 | 201,800 |
| 2013/01/22 | 4,610 | 4,635 | 4,535 | 4,600 | 158,900 |
| 2013/01/21 | 4,600 | 4,615 | 4,555 | 4,605 | 123,800 |
| 2013/01/18 | 4,605 | 4,630 | 4,580 | 4,595 | 135,000 |
| 2013/01/17 | 4,600 | 4,615 | 4,505 | 4,570 | 188,200 |
| 2013/01/16 | 4,585 | 4,595 | 4,515 | 4,530 | 216,000 |
| 2013/01/15 | 4,450 | 4,595 | 4,445 | 4,585 | 221,200 |
| 2013/01/11 | 4,425 | 4,450 | 4,380 | 4,445 | 183,400 |
| 2013/01/10 | 4,355 | 4,430 | 4,345 | 4,420 | 149,000 |
| 2013/01/09 | 4,365 | 4,410 | 4,335 | 4,385 | 166,500 |
| 2013/01/08 | 4,365 | 4,395 | 4,330 | 4,375 | 149,800 |
| 2013/01/07 | 4,330 | 4,385 | 4,300 | 4,365 | 188,500 |
| 2013/01/04 | 4,360 | 4,385 | 4,325 | 4,385 | 139,400 |