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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,120 | 5,150 | 4,995 | 5,100 | 180,500 |
| 2015/12/29 | 4,990 | 5,160 | 4,975 | 5,150 | 142,700 |
| 2015/12/28 | 5,050 | 5,090 | 4,925 | 5,040 | 133,500 |
| 2015/12/25 | 4,930 | 5,040 | 4,910 | 5,010 | 90,000 |
| 2015/12/24 | 5,120 | 5,120 | 4,945 | 4,955 | 173,000 |
| 2015/12/22 | 5,040 | 5,120 | 5,040 | 5,070 | 158,200 |
| 2015/12/21 | 5,000 | 5,050 | 4,940 | 5,020 | 305,400 |
| 2015/12/18 | 5,090 | 5,240 | 5,040 | 5,060 | 334,400 |
| 2015/12/17 | 5,020 | 5,120 | 4,995 | 5,050 | 246,800 |
| 2015/12/16 | 4,950 | 4,980 | 4,895 | 4,940 | 293,100 |
| 2015/12/15 | 4,955 | 5,040 | 4,900 | 4,905 | 275,200 |
| 2015/12/14 | 4,900 | 4,945 | 4,850 | 4,920 | 296,000 |
| 2015/12/11 | 4,955 | 5,100 | 4,950 | 5,010 | 343,600 |
| 2015/12/10 | 5,110 | 5,110 | 5,020 | 5,040 | 227,100 |
| 2015/12/09 | 5,080 | 5,190 | 5,070 | 5,100 | 291,700 |
| 2015/12/08 | 5,140 | 5,150 | 5,050 | 5,060 | 191,000 |
| 2015/12/07 | 5,120 | 5,150 | 5,080 | 5,080 | 208,000 |
| 2015/12/04 | 5,070 | 5,150 | 5,010 | 5,020 | 494,300 |
| 2015/12/03 | 5,390 | 5,390 | 5,290 | 5,300 | 111,900 |
| 2015/12/02 | 5,290 | 5,380 | 5,240 | 5,350 | 226,500 |
| 2015/12/01 | 5,200 | 5,260 | 5,160 | 5,240 | 244,200 |
| 2015/11/30 | 5,270 | 5,290 | 5,160 | 5,250 | 366,700 |
| 2015/11/27 | 5,280 | 5,280 | 5,230 | 5,280 | 132,100 |
| 2015/11/26 | 5,280 | 5,320 | 5,250 | 5,280 | 111,600 |
| 2015/11/25 | 5,320 | 5,320 | 5,180 | 5,240 | 208,800 |
| 2015/11/24 | 5,250 | 5,320 | 5,230 | 5,290 | 291,300 |
| 2015/11/20 | 5,100 | 5,210 | 5,070 | 5,210 | 298,700 |
| 2015/11/19 | 5,050 | 5,100 | 5,040 | 5,070 | 187,900 |
| 2015/11/18 | 5,030 | 5,080 | 5,000 | 5,020 | 133,700 |
| 2015/11/17 | 5,080 | 5,090 | 4,955 | 4,960 | 248,900 |
| 2015/11/16 | 4,945 | 5,070 | 4,925 | 5,040 | 116,200 |
| 2015/11/13 | 4,975 | 5,060 | 4,920 | 5,040 | 229,400 |
| 2015/11/12 | 5,020 | 5,030 | 4,950 | 4,985 | 194,100 |
| 2015/11/11 | 4,945 | 5,040 | 4,925 | 5,010 | 205,600 |
| 2015/11/10 | 4,910 | 4,995 | 4,880 | 4,990 | 238,400 |
| 2015/11/09 | 4,930 | 4,970 | 4,905 | 4,970 | 307,500 |
| 2015/11/06 | 4,800 | 4,930 | 4,760 | 4,920 | 407,300 |
| 2015/11/05 | 4,710 | 4,810 | 4,670 | 4,770 | 251,500 |
| 2015/11/04 | 4,645 | 4,780 | 4,630 | 4,690 | 294,000 |
| 2015/11/02 | 4,595 | 4,650 | 4,545 | 4,585 | 262,300 |
| 2015/10/30 | 4,685 | 4,740 | 4,645 | 4,710 | 264,200 |
| 2015/10/29 | 4,700 | 4,715 | 4,565 | 4,650 | 741,800 |
| 2015/10/28 | 4,670 | 4,715 | 4,610 | 4,665 | 196,400 |
| 2015/10/27 | 4,685 | 4,755 | 4,620 | 4,665 | 326,700 |
| 2015/10/26 | 4,650 | 4,700 | 4,620 | 4,665 | 223,100 |
| 2015/10/23 | 4,585 | 4,605 | 4,520 | 4,570 | 234,100 |
| 2015/10/22 | 4,460 | 4,530 | 4,430 | 4,450 | 164,600 |
| 2015/10/21 | 4,485 | 4,500 | 4,405 | 4,480 | 254,900 |
| 2015/10/20 | 4,510 | 4,525 | 4,445 | 4,510 | 209,800 |
| 2015/10/19 | 4,470 | 4,510 | 4,440 | 4,470 | 153,800 |
| 2015/10/16 | 4,375 | 4,475 | 4,375 | 4,470 | 229,400 |
| 2015/10/15 | 4,185 | 4,370 | 4,175 | 4,365 | 364,900 |
| 2015/10/14 | 4,355 | 4,355 | 4,195 | 4,215 | 317,700 |
| 2015/10/13 | 4,200 | 4,345 | 4,145 | 4,310 | 422,900 |
| 2015/10/09 | 4,075 | 4,125 | 3,990 | 4,120 | 273,900 |
| 2015/10/08 | 4,070 | 4,070 | 3,985 | 4,010 | 248,500 |
| 2015/10/07 | 4,090 | 4,125 | 4,005 | 4,080 | 263,100 |
| 2015/10/06 | 4,095 | 4,125 | 4,050 | 4,110 | 202,800 |
| 2015/10/05 | 3,980 | 4,050 | 3,975 | 4,045 | 196,900 |
| 2015/10/02 | 3,995 | 4,000 | 3,890 | 3,945 | 224,600 |
| 2015/10/01 | 4,030 | 4,080 | 3,975 | 4,040 | 249,700 |
| 2015/09/30 | 3,880 | 4,055 | 3,880 | 3,990 | 418,400 |
| 2015/09/29 | 3,980 | 3,980 | 3,815 | 3,825 | 258,200 |
| 2015/09/28 | 4,115 | 4,140 | 4,025 | 4,065 | 224,600 |
| 2015/09/25 | 3,950 | 4,055 | 3,940 | 4,005 | 228,800 |
| 2015/09/24 | 4,020 | 4,150 | 3,970 | 3,975 | 278,900 |
| 2015/09/18 | 4,050 | 4,095 | 4,020 | 4,020 | 333,500 |
| 2015/09/17 | 4,130 | 4,135 | 4,040 | 4,085 | 185,500 |
| 2015/09/16 | 4,235 | 4,245 | 4,085 | 4,120 | 143,200 |
| 2015/09/15 | 4,215 | 4,250 | 4,165 | 4,210 | 125,000 |
| 2015/09/14 | 4,215 | 4,260 | 4,145 | 4,160 | 169,100 |
| 2015/09/11 | 4,125 | 4,225 | 4,110 | 4,200 | 304,500 |
| 2015/09/10 | 4,195 | 4,230 | 4,145 | 4,195 | 193,000 |
| 2015/09/09 | 4,225 | 4,300 | 4,190 | 4,300 | 398,700 |
| 2015/09/08 | 4,200 | 4,205 | 4,105 | 4,120 | 353,000 |
| 2015/09/07 | 4,145 | 4,200 | 4,095 | 4,190 | 306,400 |
| 2015/09/04 | 4,235 | 4,265 | 4,185 | 4,215 | 515,600 |
| 2015/09/03 | 4,140 | 4,300 | 4,140 | 4,225 | 560,100 |
| 2015/09/02 | 3,960 | 4,195 | 3,905 | 4,120 | 600,300 |
| 2015/09/01 | 4,150 | 4,150 | 4,030 | 4,030 | 577,400 |
| 2015/08/31 | 4,160 | 4,245 | 4,105 | 4,205 | 439,800 |
| 2015/08/28 | 4,120 | 4,175 | 4,095 | 4,150 | 196,000 |
| 2015/08/27 | 4,100 | 4,160 | 4,010 | 4,035 | 221,300 |
| 2015/08/26 | 4,085 | 4,165 | 4,050 | 4,090 | 404,400 |
| 2015/08/25 | 3,930 | 4,155 | 3,930 | 4,005 | 440,700 |
| 2015/08/24 | 4,235 | 4,260 | 4,095 | 4,095 | 400,400 |
| 2015/08/21 | 4,445 | 4,470 | 4,350 | 4,350 | 183,800 |
| 2015/08/20 | 4,635 | 4,705 | 4,520 | 4,525 | 214,500 |
| 2015/08/19 | 4,770 | 4,775 | 4,620 | 4,625 | 190,200 |
| 2015/08/18 | 4,760 | 4,825 | 4,745 | 4,790 | 134,800 |
| 2015/08/17 | 4,700 | 4,760 | 4,685 | 4,740 | 137,200 |
| 2015/08/14 | 4,665 | 4,725 | 4,635 | 4,685 | 115,700 |
| 2015/08/13 | 4,605 | 4,660 | 4,580 | 4,655 | 172,500 |
| 2015/08/12 | 4,665 | 4,690 | 4,580 | 4,640 | 153,100 |
| 2015/08/11 | 4,715 | 4,715 | 4,605 | 4,655 | 175,300 |
| 2015/08/10 | 4,630 | 4,695 | 4,615 | 4,670 | 153,900 |
| 2015/08/07 | 4,655 | 4,670 | 4,590 | 4,610 | 170,100 |
| 2015/08/06 | 4,715 | 4,785 | 4,680 | 4,705 | 237,000 |
| 2015/08/05 | 4,645 | 4,700 | 4,605 | 4,675 | 169,700 |
| 2015/08/04 | 4,555 | 4,675 | 4,555 | 4,660 | 160,500 |
| 2015/08/03 | 4,525 | 4,560 | 4,490 | 4,545 | 125,000 |
| 2015/07/31 | 4,475 | 4,550 | 4,460 | 4,510 | 262,100 |
| 2015/07/30 | 4,570 | 4,575 | 4,460 | 4,475 | 200,700 |
| 2015/07/29 | 4,550 | 4,580 | 4,520 | 4,560 | 159,100 |
| 2015/07/28 | 4,510 | 4,595 | 4,490 | 4,560 | 218,000 |
| 2015/07/27 | 4,585 | 4,590 | 4,510 | 4,530 | 217,600 |
| 2015/07/24 | 4,565 | 4,620 | 4,550 | 4,585 | 186,700 |
| 2015/07/23 | 4,545 | 4,600 | 4,515 | 4,565 | 204,900 |
| 2015/07/22 | 4,580 | 4,610 | 4,515 | 4,525 | 253,500 |
| 2015/07/21 | 4,660 | 4,675 | 4,610 | 4,635 | 174,000 |
| 2015/07/17 | 4,600 | 4,655 | 4,600 | 4,640 | 297,500 |
| 2015/07/16 | 4,570 | 4,595 | 4,535 | 4,570 | 252,300 |
| 2015/07/15 | 4,470 | 4,540 | 4,450 | 4,515 | 264,800 |
| 2015/07/14 | 4,550 | 4,570 | 4,460 | 4,490 | 463,100 |
| 2015/07/13 | 4,555 | 4,600 | 4,485 | 4,500 | 471,400 |
| 2015/07/10 | 4,810 | 4,880 | 4,735 | 4,750 | 214,800 |
| 2015/07/09 | 4,700 | 4,790 | 4,665 | 4,750 | 318,200 |
| 2015/07/08 | 4,915 | 5,020 | 4,830 | 4,830 | 193,600 |
| 2015/07/07 | 4,865 | 5,040 | 4,845 | 4,975 | 231,600 |
| 2015/07/06 | 4,740 | 4,835 | 4,740 | 4,780 | 110,100 |
| 2015/07/03 | 4,845 | 4,845 | 4,770 | 4,830 | 151,500 |
| 2015/07/02 | 4,855 | 4,855 | 4,795 | 4,820 | 128,000 |
| 2015/07/01 | 4,765 | 4,790 | 4,695 | 4,775 | 163,400 |
| 2015/06/30 | 4,750 | 4,860 | 4,720 | 4,755 | 280,800 |
| 2015/06/29 | 4,750 | 4,810 | 4,700 | 4,705 | 426,700 |
| 2015/06/26 | 4,955 | 4,985 | 4,895 | 4,915 | 174,100 |
| 2015/06/25 | 4,990 | 5,050 | 4,945 | 4,955 | 210,700 |
| 2015/06/24 | 5,100 | 5,120 | 5,030 | 5,060 | 223,100 |
| 2015/06/23 | 5,000 | 5,100 | 4,955 | 5,070 | 185,300 |
| 2015/06/22 | 4,915 | 4,985 | 4,870 | 4,960 | 221,500 |
| 2015/06/19 | 4,900 | 5,000 | 4,875 | 4,985 | 423,600 |
| 2015/06/18 | 4,785 | 4,890 | 4,785 | 4,865 | 172,500 |
| 2015/06/17 | 4,830 | 4,930 | 4,740 | 4,805 | 218,500 |
| 2015/06/16 | 4,830 | 4,865 | 4,800 | 4,825 | 183,400 |
| 2015/06/15 | 4,790 | 4,890 | 4,785 | 4,865 | 146,000 |
| 2015/06/12 | 4,780 | 4,830 | 4,780 | 4,810 | 330,900 |
| 2015/06/11 | 4,800 | 4,845 | 4,670 | 4,765 | 374,700 |
| 2015/06/10 | 4,960 | 5,040 | 4,550 | 4,730 | 1,012,900 |
| 2015/06/09 | 4,950 | 5,020 | 4,940 | 4,960 | 277,400 |
| 2015/06/08 | 4,970 | 5,030 | 4,940 | 4,940 | 213,100 |
| 2015/06/05 | 4,970 | 5,010 | 4,935 | 4,980 | 172,000 |
| 2015/06/04 | 5,040 | 5,050 | 4,985 | 5,010 | 172,900 |
| 2015/06/03 | 5,080 | 5,100 | 5,010 | 5,050 | 141,800 |
| 2015/06/02 | 5,150 | 5,180 | 5,120 | 5,140 | 94,000 |
| 2015/06/01 | 5,000 | 5,140 | 4,990 | 5,100 | 113,100 |
| 2015/05/29 | 5,080 | 5,190 | 5,040 | 5,040 | 225,700 |
| 2015/05/28 | 5,070 | 5,110 | 5,030 | 5,080 | 113,000 |
| 2015/05/27 | 5,090 | 5,120 | 5,020 | 5,040 | 145,700 |
| 2015/05/26 | 5,060 | 5,100 | 5,050 | 5,070 | 89,000 |
| 2015/05/25 | 5,140 | 5,150 | 5,070 | 5,100 | 90,900 |
| 2015/05/22 | 5,230 | 5,230 | 5,120 | 5,140 | 95,000 |
| 2015/05/21 | 5,220 | 5,270 | 5,170 | 5,180 | 115,800 |
| 2015/05/20 | 5,240 | 5,270 | 5,180 | 5,220 | 152,800 |
| 2015/05/19 | 5,140 | 5,260 | 5,130 | 5,240 | 105,300 |
| 2015/05/18 | 5,030 | 5,170 | 5,030 | 5,170 | 150,700 |
| 2015/05/15 | 4,950 | 5,090 | 4,950 | 5,010 | 235,500 |
| 2015/05/14 | 4,945 | 5,070 | 4,900 | 4,910 | 295,300 |
| 2015/05/13 | 5,010 | 5,050 | 4,990 | 5,000 | 165,700 |
| 2015/05/12 | 5,050 | 5,120 | 5,020 | 5,070 | 103,000 |
| 2015/05/11 | 5,100 | 5,110 | 5,030 | 5,080 | 175,000 |
| 2015/05/08 | 5,030 | 5,040 | 4,945 | 5,010 | 138,800 |
| 2015/05/07 | 5,140 | 5,270 | 5,020 | 5,070 | 205,400 |
| 2015/05/01 | 5,130 | 5,160 | 5,080 | 5,120 | 141,400 |
| 2015/04/30 | 5,210 | 5,210 | 5,070 | 5,170 | 333,700 |
| 2015/04/28 | 5,250 | 5,290 | 5,210 | 5,240 | 137,100 |
| 2015/04/27 | 5,230 | 5,260 | 5,160 | 5,240 | 111,300 |
| 2015/04/24 | 5,130 | 5,190 | 5,110 | 5,190 | 138,300 |
| 2015/04/23 | 5,260 | 5,260 | 5,100 | 5,130 | 175,100 |
| 2015/04/22 | 5,240 | 5,260 | 5,180 | 5,260 | 184,500 |
| 2015/04/21 | 5,140 | 5,200 | 5,100 | 5,180 | 216,200 |
| 2015/04/20 | 4,975 | 5,150 | 4,960 | 5,080 | 179,600 |
| 2015/04/17 | 5,070 | 5,120 | 5,020 | 5,060 | 181,200 |
| 2015/04/16 | 5,110 | 5,130 | 5,040 | 5,120 | 173,000 |
| 2015/04/15 | 5,140 | 5,160 | 5,050 | 5,080 | 128,500 |
| 2015/04/14 | 5,090 | 5,200 | 5,090 | 5,170 | 142,700 |
| 2015/04/13 | 5,140 | 5,200 | 5,080 | 5,120 | 143,400 |
| 2015/04/10 | 5,260 | 5,300 | 5,110 | 5,150 | 279,500 |
| 2015/04/09 | 5,060 | 5,360 | 5,010 | 5,260 | 542,200 |
| 2015/04/08 | 4,890 | 4,990 | 4,870 | 4,985 | 203,400 |
| 2015/04/07 | 4,870 | 4,910 | 4,790 | 4,860 | 227,500 |
| 2015/04/06 | 4,770 | 4,870 | 4,735 | 4,870 | 119,600 |
| 2015/04/03 | 4,780 | 4,790 | 4,740 | 4,790 | 73,500 |
| 2015/04/02 | 4,765 | 4,825 | 4,710 | 4,765 | 252,600 |
| 2015/04/01 | 4,930 | 4,935 | 4,720 | 4,780 | 292,500 |
| 2015/03/31 | 5,020 | 5,030 | 4,910 | 4,930 | 207,200 |
| 2015/03/30 | 4,840 | 4,935 | 4,815 | 4,920 | 117,900 |
| 2015/03/27 | 4,725 | 4,885 | 4,725 | 4,825 | 272,500 |
| 2015/03/26 | 4,915 | 4,915 | 4,740 | 4,785 | 235,000 |
| 2015/03/25 | 5,000 | 5,010 | 4,900 | 4,960 | 144,100 |
| 2015/03/24 | 4,985 | 5,070 | 4,965 | 5,020 | 252,300 |
| 2015/03/23 | 4,990 | 5,000 | 4,935 | 4,985 | 130,500 |
| 2015/03/20 | 4,930 | 4,995 | 4,880 | 4,995 | 175,000 |
| 2015/03/19 | 4,945 | 4,945 | 4,835 | 4,915 | 152,800 |
| 2015/03/18 | 4,840 | 4,945 | 4,840 | 4,925 | 195,400 |
| 2015/03/17 | 4,800 | 4,840 | 4,770 | 4,840 | 219,900 |
| 2015/03/16 | 4,755 | 4,760 | 4,675 | 4,750 | 198,900 |
| 2015/03/13 | 4,825 | 4,825 | 4,755 | 4,765 | 314,600 |
| 2015/03/12 | 4,785 | 4,845 | 4,775 | 4,815 | 168,600 |
| 2015/03/11 | 4,665 | 4,760 | 4,650 | 4,745 | 130,200 |
| 2015/03/10 | 4,740 | 4,820 | 4,635 | 4,670 | 288,400 |
| 2015/03/09 | 4,865 | 4,865 | 4,745 | 4,770 | 179,200 |
| 2015/03/06 | 4,660 | 4,880 | 4,660 | 4,865 | 429,800 |
| 2015/03/05 | 4,515 | 4,625 | 4,515 | 4,625 | 269,400 |
| 2015/03/04 | 4,465 | 4,520 | 4,440 | 4,505 | 145,100 |
| 2015/03/03 | 4,460 | 4,470 | 4,415 | 4,450 | 159,400 |
| 2015/03/02 | 4,455 | 4,500 | 4,405 | 4,425 | 194,300 |
| 2015/02/27 | 4,420 | 4,465 | 4,395 | 4,465 | 287,900 |
| 2015/02/26 | 4,385 | 4,405 | 4,330 | 4,405 | 209,800 |
| 2015/02/25 | 4,380 | 4,400 | 4,310 | 4,380 | 241,300 |
| 2015/02/24 | 4,370 | 4,415 | 4,350 | 4,400 | 156,800 |
| 2015/02/23 | 4,410 | 4,420 | 4,345 | 4,385 | 120,500 |
| 2015/02/20 | 4,400 | 4,410 | 4,335 | 4,385 | 140,800 |
| 2015/02/19 | 4,320 | 4,390 | 4,305 | 4,390 | 143,400 |
| 2015/02/18 | 4,345 | 4,390 | 4,255 | 4,295 | 242,600 |
| 2015/02/17 | 4,290 | 4,330 | 4,270 | 4,305 | 161,700 |
| 2015/02/16 | 4,270 | 4,295 | 4,225 | 4,280 | 178,300 |
| 2015/02/13 | 4,270 | 4,270 | 4,205 | 4,245 | 182,200 |
| 2015/02/12 | 4,190 | 4,275 | 4,175 | 4,230 | 264,100 |
| 2015/02/10 | 4,120 | 4,185 | 4,090 | 4,160 | 230,700 |
| 2015/02/09 | 4,195 | 4,195 | 4,140 | 4,180 | 151,300 |
| 2015/02/06 | 4,065 | 4,150 | 4,055 | 4,150 | 245,400 |
| 2015/02/05 | 4,065 | 4,085 | 3,990 | 4,055 | 295,300 |
| 2015/02/04 | 4,030 | 4,085 | 3,985 | 4,075 | 252,800 |
| 2015/02/03 | 4,090 | 4,100 | 3,995 | 4,015 | 296,700 |
| 2015/02/02 | 3,995 | 4,080 | 3,990 | 4,060 | 210,900 |
| 2015/01/30 | 3,990 | 4,060 | 3,985 | 4,020 | 254,000 |
| 2015/01/29 | 3,900 | 3,990 | 3,890 | 3,965 | 331,600 |
| 2015/01/28 | 3,800 | 3,910 | 3,775 | 3,900 | 215,300 |
| 2015/01/27 | 3,790 | 3,825 | 3,775 | 3,825 | 206,900 |
| 2015/01/26 | 3,710 | 3,770 | 3,700 | 3,770 | 141,300 |
| 2015/01/23 | 3,790 | 3,795 | 3,715 | 3,730 | 199,500 |
| 2015/01/22 | 3,785 | 3,790 | 3,735 | 3,765 | 173,000 |
| 2015/01/21 | 3,745 | 3,790 | 3,690 | 3,780 | 314,200 |
| 2015/01/20 | 3,685 | 3,745 | 3,660 | 3,745 | 220,600 |
| 2015/01/19 | 3,675 | 3,695 | 3,650 | 3,675 | 192,400 |
| 2015/01/16 | 3,645 | 3,675 | 3,600 | 3,645 | 171,000 |
| 2015/01/15 | 3,655 | 3,740 | 3,630 | 3,735 | 209,100 |
| 2015/01/14 | 3,600 | 3,655 | 3,595 | 3,635 | 210,500 |
| 2015/01/13 | 3,680 | 3,680 | 3,580 | 3,620 | 293,600 |
| 2015/01/09 | 3,755 | 3,765 | 3,670 | 3,705 | 134,500 |
| 2015/01/08 | 3,685 | 3,775 | 3,685 | 3,755 | 229,100 |
| 2015/01/07 | 3,585 | 3,675 | 3,585 | 3,660 | 129,700 |
| 2015/01/06 | 3,690 | 3,705 | 3,620 | 3,625 | 191,100 |
| 2015/01/05 | 3,780 | 3,810 | 3,745 | 3,775 | 121,700 |