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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,770 | 5,860 | 5,740 | 5,850 | 110,200 |
| 2016/12/29 | 5,810 | 5,840 | 5,740 | 5,760 | 122,500 |
| 2016/12/28 | 5,750 | 5,830 | 5,720 | 5,780 | 96,700 |
| 2016/12/27 | 5,780 | 5,850 | 5,760 | 5,790 | 111,300 |
| 2016/12/26 | 5,650 | 5,750 | 5,620 | 5,730 | 96,300 |
| 2016/12/22 | 5,610 | 5,640 | 5,590 | 5,610 | 117,800 |
| 2016/12/21 | 5,650 | 5,650 | 5,590 | 5,610 | 155,100 |
| 2016/12/20 | 5,650 | 5,710 | 5,620 | 5,690 | 211,900 |
| 2016/12/19 | 5,570 | 5,650 | 5,550 | 5,630 | 157,300 |
| 2016/12/16 | 5,540 | 5,550 | 5,470 | 5,540 | 171,900 |
| 2016/12/15 | 5,460 | 5,510 | 5,420 | 5,470 | 150,700 |
| 2016/12/14 | 5,510 | 5,560 | 5,430 | 5,440 | 182,600 |
| 2016/12/13 | 5,340 | 5,500 | 5,340 | 5,490 | 222,500 |
| 2016/12/12 | 5,330 | 5,330 | 5,220 | 5,310 | 234,300 |
| 2016/12/09 | 5,140 | 5,280 | 5,130 | 5,240 | 313,200 |
| 2016/12/08 | 5,260 | 5,270 | 5,120 | 5,180 | 279,800 |
| 2016/12/07 | 5,350 | 5,360 | 5,280 | 5,300 | 156,900 |
| 2016/12/06 | 5,440 | 5,440 | 5,320 | 5,350 | 279,600 |
| 2016/12/05 | 5,370 | 5,450 | 5,350 | 5,370 | 205,100 |
| 2016/12/02 | 5,470 | 5,500 | 5,410 | 5,440 | 235,500 |
| 2016/12/01 | 5,510 | 5,570 | 5,470 | 5,510 | 272,400 |
| 2016/11/30 | 5,540 | 5,550 | 5,480 | 5,500 | 266,800 |
| 2016/11/29 | 5,600 | 5,640 | 5,530 | 5,540 | 279,900 |
| 2016/11/28 | 5,690 | 5,710 | 5,540 | 5,630 | 427,700 |
| 2016/11/25 | 5,860 | 5,860 | 5,800 | 5,850 | 150,600 |
| 2016/11/24 | 5,930 | 5,930 | 5,830 | 5,850 | 148,700 |
| 2016/11/22 | 5,880 | 5,910 | 5,800 | 5,890 | 229,800 |
| 2016/11/21 | 5,950 | 5,980 | 5,900 | 5,920 | 200,100 |
| 2016/11/18 | 5,870 | 5,910 | 5,800 | 5,890 | 304,400 |
| 2016/11/17 | 5,830 | 5,930 | 5,820 | 5,870 | 281,800 |
| 2016/11/16 | 5,860 | 5,870 | 5,770 | 5,850 | 326,800 |
| 2016/11/15 | 5,780 | 5,880 | 5,740 | 5,860 | 382,400 |
| 2016/11/14 | 5,750 | 5,840 | 5,680 | 5,780 | 357,200 |
| 2016/11/11 | 5,810 | 5,920 | 5,680 | 5,710 | 393,000 |
| 2016/11/10 | 5,700 | 5,810 | 5,640 | 5,800 | 425,100 |
| 2016/11/09 | 5,580 | 5,690 | 5,410 | 5,530 | 402,500 |
| 2016/11/08 | 5,530 | 5,590 | 5,480 | 5,530 | 383,400 |
| 2016/11/07 | 5,550 | 5,580 | 5,490 | 5,540 | 288,700 |
| 2016/11/04 | 5,490 | 5,490 | 5,390 | 5,470 | 323,500 |
| 2016/11/02 | 5,570 | 5,600 | 5,520 | 5,540 | 303,400 |
| 2016/11/01 | 5,600 | 5,660 | 5,550 | 5,590 | 295,200 |
| 2016/10/31 | 5,590 | 5,660 | 5,540 | 5,610 | 439,200 |
| 2016/10/28 | 5,520 | 5,660 | 5,520 | 5,610 | 723,800 |
| 2016/10/27 | 5,470 | 5,550 | 5,440 | 5,490 | 369,300 |
| 2016/10/26 | 5,350 | 5,540 | 5,350 | 5,530 | 357,100 |
| 2016/10/25 | 5,360 | 5,470 | 5,340 | 5,400 | 341,200 |
| 2016/10/24 | 5,180 | 5,450 | 5,180 | 5,380 | 416,600 |
| 2016/10/21 | 5,190 | 5,210 | 5,140 | 5,160 | 214,200 |
| 2016/10/20 | 5,190 | 5,200 | 5,120 | 5,160 | 323,000 |
| 2016/10/19 | 5,230 | 5,290 | 5,190 | 5,240 | 281,400 |
| 2016/10/18 | 5,140 | 5,260 | 5,070 | 5,250 | 249,500 |
| 2016/10/17 | 5,180 | 5,190 | 5,110 | 5,170 | 172,400 |
| 2016/10/14 | 5,350 | 5,420 | 5,130 | 5,150 | 369,300 |
| 2016/10/13 | 5,200 | 5,390 | 5,140 | 5,370 | 402,600 |
| 2016/10/12 | 5,080 | 5,360 | 4,965 | 5,250 | 666,300 |
| 2016/10/11 | 5,430 | 5,530 | 5,400 | 5,480 | 259,600 |
| 2016/10/07 | 5,370 | 5,400 | 5,340 | 5,360 | 126,900 |
| 2016/10/06 | 5,400 | 5,410 | 5,320 | 5,400 | 149,800 |
| 2016/10/05 | 5,440 | 5,440 | 5,350 | 5,380 | 197,200 |
| 2016/10/04 | 5,440 | 5,460 | 5,300 | 5,460 | 198,000 |
| 2016/10/03 | 5,470 | 5,480 | 5,400 | 5,440 | 156,300 |
| 2016/09/30 | 5,360 | 5,480 | 5,330 | 5,430 | 290,700 |
| 2016/09/29 | 5,490 | 5,520 | 5,410 | 5,510 | 163,600 |
| 2016/09/28 | 5,500 | 5,520 | 5,380 | 5,470 | 198,700 |
| 2016/09/27 | 5,310 | 5,520 | 5,280 | 5,520 | 271,200 |
| 2016/09/26 | 5,370 | 5,410 | 5,320 | 5,340 | 169,000 |
| 2016/09/23 | 5,350 | 5,410 | 5,260 | 5,380 | 177,400 |
| 2016/09/21 | 5,180 | 5,340 | 5,130 | 5,330 | 226,500 |
| 2016/09/20 | 5,120 | 5,290 | 5,120 | 5,250 | 364,600 |
| 2016/09/16 | 5,110 | 5,130 | 5,030 | 5,130 | 226,400 |
| 2016/09/15 | 4,945 | 5,040 | 4,935 | 5,020 | 162,800 |
| 2016/09/14 | 4,975 | 5,070 | 4,970 | 5,020 | 225,200 |
| 2016/09/13 | 4,950 | 4,985 | 4,915 | 4,985 | 176,500 |
| 2016/09/12 | 4,810 | 4,895 | 4,780 | 4,865 | 187,300 |
| 2016/09/09 | 4,930 | 4,970 | 4,875 | 4,900 | 162,800 |
| 2016/09/08 | 4,900 | 4,945 | 4,825 | 4,945 | 206,200 |
| 2016/09/07 | 4,880 | 4,935 | 4,815 | 4,925 | 263,700 |
| 2016/09/06 | 4,815 | 4,950 | 4,815 | 4,940 | 169,400 |
| 2016/09/05 | 4,825 | 4,830 | 4,735 | 4,775 | 196,900 |
| 2016/09/02 | 4,830 | 4,865 | 4,815 | 4,825 | 282,000 |
| 2016/09/01 | 4,690 | 4,875 | 4,650 | 4,820 | 367,200 |
| 2016/08/31 | 4,660 | 4,685 | 4,570 | 4,630 | 260,100 |
| 2016/08/30 | 4,575 | 4,640 | 4,535 | 4,600 | 175,200 |
| 2016/08/29 | 4,750 | 4,750 | 4,600 | 4,645 | 237,700 |
| 2016/08/26 | 4,825 | 4,825 | 4,690 | 4,700 | 271,700 |
| 2016/08/25 | 4,925 | 4,925 | 4,810 | 4,825 | 257,400 |
| 2016/08/24 | 5,020 | 5,030 | 4,860 | 4,950 | 285,900 |
| 2016/08/23 | 4,940 | 5,110 | 4,915 | 5,070 | 190,500 |
| 2016/08/22 | 4,905 | 4,980 | 4,780 | 4,940 | 281,900 |
| 2016/08/19 | 5,010 | 5,020 | 4,870 | 4,980 | 208,000 |
| 2016/08/18 | 5,070 | 5,150 | 5,030 | 5,060 | 193,000 |
| 2016/08/17 | 5,140 | 5,190 | 4,970 | 5,080 | 348,300 |
| 2016/08/16 | 5,360 | 5,370 | 5,250 | 5,270 | 133,400 |
| 2016/08/15 | 5,410 | 5,410 | 5,310 | 5,320 | 105,900 |
| 2016/08/12 | 5,520 | 5,520 | 5,380 | 5,480 | 159,100 |
| 2016/08/10 | 5,360 | 5,390 | 5,260 | 5,320 | 211,900 |
| 2016/08/09 | 5,420 | 5,510 | 5,380 | 5,460 | 144,800 |
| 2016/08/08 | 5,510 | 5,510 | 5,320 | 5,400 | 138,900 |
| 2016/08/05 | 5,460 | 5,560 | 5,400 | 5,480 | 135,400 |
| 2016/08/04 | 5,500 | 5,520 | 5,320 | 5,410 | 192,700 |
| 2016/08/03 | 5,640 | 5,640 | 5,510 | 5,520 | 165,000 |
| 2016/08/02 | 5,730 | 5,830 | 5,720 | 5,740 | 150,100 |
| 2016/08/01 | 5,680 | 5,840 | 5,660 | 5,830 | 140,500 |
| 2016/07/29 | 5,740 | 5,840 | 5,660 | 5,820 | 168,400 |
| 2016/07/28 | 5,820 | 5,840 | 5,710 | 5,740 | 113,400 |
| 2016/07/27 | 5,940 | 5,940 | 5,810 | 5,820 | 93,300 |
| 2016/07/26 | 5,790 | 5,910 | 5,750 | 5,820 | 181,100 |
| 2016/07/25 | 5,850 | 5,890 | 5,750 | 5,790 | 210,300 |
| 2016/07/22 | 5,870 | 5,940 | 5,790 | 5,910 | 166,500 |
| 2016/07/21 | 6,180 | 6,180 | 5,900 | 5,930 | 140,300 |
| 2016/07/20 | 6,040 | 6,160 | 6,040 | 6,100 | 178,300 |
| 2016/07/19 | 5,950 | 6,000 | 5,910 | 6,000 | 155,400 |
| 2016/07/15 | 6,010 | 6,040 | 5,840 | 5,850 | 150,600 |
| 2016/07/14 | 6,000 | 6,130 | 5,960 | 6,030 | 175,400 |
| 2016/07/13 | 6,060 | 6,090 | 5,850 | 5,860 | 268,500 |
| 2016/07/12 | 6,230 | 6,250 | 6,010 | 6,020 | 344,500 |
| 2016/07/11 | 6,260 | 6,390 | 6,190 | 6,230 | 217,900 |
| 2016/07/08 | 6,150 | 6,180 | 6,010 | 6,020 | 159,900 |
| 2016/07/07 | 6,160 | 6,200 | 6,070 | 6,130 | 171,700 |
| 2016/07/06 | 6,020 | 6,150 | 5,960 | 6,140 | 164,900 |
| 2016/07/05 | 6,090 | 6,140 | 6,060 | 6,120 | 111,800 |
| 2016/07/04 | 6,050 | 6,130 | 6,040 | 6,110 | 182,000 |
| 2016/07/01 | 5,900 | 6,040 | 5,790 | 6,040 | 243,400 |
| 2016/06/30 | 6,020 | 6,020 | 5,870 | 5,880 | 281,500 |
| 2016/06/29 | 5,880 | 5,930 | 5,730 | 5,930 | 214,300 |
| 2016/06/28 | 5,840 | 5,930 | 5,700 | 5,800 | 516,000 |
| 2016/06/27 | 5,880 | 6,080 | 5,850 | 6,020 | 326,900 |
| 2016/06/24 | 6,020 | 6,090 | 5,640 | 5,720 | 416,900 |
| 2016/06/23 | 6,110 | 6,160 | 6,020 | 6,070 | 162,000 |
| 2016/06/22 | 6,030 | 6,080 | 5,950 | 6,060 | 158,400 |
| 2016/06/21 | 5,910 | 6,100 | 5,890 | 6,080 | 145,300 |
| 2016/06/20 | 5,990 | 6,000 | 5,920 | 5,940 | 189,900 |
| 2016/06/17 | 6,040 | 6,050 | 5,910 | 5,920 | 223,500 |
| 2016/06/16 | 6,110 | 6,180 | 5,910 | 5,940 | 196,900 |
| 2016/06/15 | 6,070 | 6,180 | 6,020 | 6,120 | 228,100 |
| 2016/06/14 | 6,090 | 6,090 | 5,970 | 6,040 | 179,400 |
| 2016/06/13 | 6,140 | 6,160 | 6,070 | 6,090 | 161,400 |
| 2016/06/10 | 6,300 | 6,300 | 6,170 | 6,230 | 254,600 |
| 2016/06/09 | 6,150 | 6,250 | 6,130 | 6,230 | 199,100 |
| 2016/06/08 | 6,060 | 6,150 | 6,050 | 6,140 | 130,800 |
| 2016/06/07 | 6,060 | 6,090 | 6,020 | 6,080 | 198,900 |
| 2016/06/06 | 5,970 | 6,060 | 5,950 | 6,060 | 189,500 |
| 2016/06/03 | 5,980 | 6,030 | 5,920 | 5,980 | 188,600 |
| 2016/06/02 | 6,000 | 6,050 | 5,910 | 5,950 | 233,900 |
| 2016/06/01 | 5,970 | 6,000 | 5,890 | 5,970 | 243,800 |
| 2016/05/31 | 5,900 | 5,940 | 5,870 | 5,930 | 437,700 |
| 2016/05/30 | 5,800 | 5,880 | 5,760 | 5,880 | 161,800 |
| 2016/05/27 | 5,750 | 5,790 | 5,700 | 5,740 | 150,200 |
| 2016/05/26 | 5,770 | 5,770 | 5,620 | 5,710 | 143,200 |
| 2016/05/25 | 5,770 | 5,800 | 5,690 | 5,700 | 121,700 |
| 2016/05/24 | 5,720 | 5,760 | 5,680 | 5,740 | 150,300 |
| 2016/05/23 | 5,700 | 5,780 | 5,680 | 5,730 | 251,900 |
| 2016/05/20 | 5,590 | 5,690 | 5,570 | 5,660 | 198,100 |
| 2016/05/19 | 5,580 | 5,620 | 5,540 | 5,610 | 105,100 |
| 2016/05/18 | 5,520 | 5,570 | 5,490 | 5,530 | 130,100 |
| 2016/05/17 | 5,460 | 5,540 | 5,430 | 5,540 | 133,800 |
| 2016/05/16 | 5,520 | 5,590 | 5,420 | 5,430 | 161,100 |
| 2016/05/13 | 5,410 | 5,580 | 5,390 | 5,540 | 207,600 |
| 2016/05/12 | 5,450 | 5,460 | 5,360 | 5,380 | 132,200 |
| 2016/05/11 | 5,500 | 5,550 | 5,420 | 5,530 | 246,000 |
| 2016/05/10 | 5,250 | 5,490 | 5,230 | 5,470 | 283,400 |
| 2016/05/09 | 5,160 | 5,240 | 5,150 | 5,210 | 195,700 |
| 2016/05/06 | 5,130 | 5,200 | 5,090 | 5,110 | 203,300 |
| 2016/05/02 | 5,050 | 5,120 | 5,030 | 5,090 | 265,400 |
| 2016/04/28 | 5,450 | 5,470 | 5,130 | 5,230 | 285,200 |
| 2016/04/27 | 5,490 | 5,580 | 5,410 | 5,440 | 220,700 |
| 2016/04/26 | 5,500 | 5,570 | 5,450 | 5,560 | 255,000 |
| 2016/04/25 | 5,560 | 5,560 | 5,450 | 5,470 | 191,000 |
| 2016/04/22 | 5,540 | 5,560 | 5,470 | 5,560 | 153,500 |
| 2016/04/21 | 5,580 | 5,630 | 5,530 | 5,570 | 155,300 |
| 2016/04/20 | 5,510 | 5,580 | 5,460 | 5,490 | 147,500 |
| 2016/04/19 | 5,540 | 5,600 | 5,460 | 5,510 | 190,000 |
| 2016/04/18 | 5,370 | 5,510 | 5,370 | 5,440 | 165,300 |
| 2016/04/15 | 5,470 | 5,540 | 5,470 | 5,500 | 190,300 |
| 2016/04/14 | 5,550 | 5,560 | 5,470 | 5,530 | 259,100 |
| 2016/04/13 | 5,540 | 5,630 | 5,420 | 5,470 | 229,700 |
| 2016/04/12 | 5,550 | 5,590 | 5,460 | 5,490 | 279,200 |
| 2016/04/11 | 5,300 | 5,610 | 5,250 | 5,550 | 622,300 |
| 2016/04/08 | 4,870 | 5,130 | 4,845 | 5,070 | 200,200 |
| 2016/04/07 | 4,845 | 4,980 | 4,815 | 4,940 | 191,700 |
| 2016/04/06 | 4,830 | 4,880 | 4,790 | 4,840 | 183,400 |
| 2016/04/05 | 4,930 | 5,010 | 4,815 | 4,830 | 124,800 |
| 2016/04/04 | 4,840 | 4,965 | 4,770 | 4,925 | 139,700 |
| 2016/04/01 | 4,980 | 4,980 | 4,810 | 4,825 | 193,600 |
| 2016/03/31 | 5,160 | 5,170 | 5,020 | 5,030 | 156,500 |
| 2016/03/30 | 5,140 | 5,220 | 5,110 | 5,160 | 119,100 |
| 2016/03/29 | 5,130 | 5,190 | 5,100 | 5,140 | 106,500 |
| 2016/03/28 | 5,050 | 5,130 | 5,040 | 5,130 | 121,500 |
| 2016/03/25 | 5,030 | 5,030 | 4,975 | 4,995 | 86,100 |
| 2016/03/24 | 4,990 | 5,070 | 4,980 | 4,995 | 187,700 |
| 2016/03/23 | 5,060 | 5,140 | 5,010 | 5,030 | 144,400 |
| 2016/03/22 | 4,965 | 5,120 | 4,950 | 5,030 | 252,900 |
| 2016/03/18 | 4,910 | 4,930 | 4,795 | 4,880 | 254,900 |
| 2016/03/17 | 5,010 | 5,050 | 4,920 | 4,940 | 224,700 |
| 2016/03/16 | 4,990 | 5,060 | 4,980 | 4,995 | 124,400 |
| 2016/03/15 | 5,050 | 5,050 | 4,990 | 5,030 | 176,300 |
| 2016/03/14 | 4,995 | 5,040 | 4,930 | 5,010 | 98,200 |
| 2016/03/11 | 4,865 | 4,975 | 4,815 | 4,935 | 268,500 |
| 2016/03/10 | 4,915 | 4,970 | 4,900 | 4,920 | 177,700 |
| 2016/03/09 | 4,895 | 4,915 | 4,775 | 4,865 | 217,100 |
| 2016/03/08 | 5,040 | 5,070 | 4,870 | 4,930 | 211,600 |
| 2016/03/07 | 5,100 | 5,120 | 5,050 | 5,090 | 100,500 |
| 2016/03/04 | 5,150 | 5,200 | 5,060 | 5,140 | 161,400 |
| 2016/03/03 | 5,060 | 5,170 | 5,010 | 5,160 | 143,000 |
| 2016/03/02 | 5,060 | 5,170 | 5,020 | 5,140 | 114,600 |
| 2016/03/01 | 4,925 | 5,030 | 4,920 | 4,985 | 119,300 |
| 2016/02/29 | 5,090 | 5,100 | 4,925 | 4,925 | 248,200 |
| 2016/02/26 | 5,100 | 5,140 | 5,030 | 5,070 | 124,500 |
| 2016/02/25 | 5,050 | 5,120 | 5,010 | 5,080 | 197,800 |
| 2016/02/24 | 4,935 | 5,040 | 4,895 | 4,975 | 201,500 |
| 2016/02/23 | 5,010 | 5,110 | 4,955 | 4,990 | 252,200 |
| 2016/02/22 | 4,875 | 5,060 | 4,855 | 5,020 | 224,800 |
| 2016/02/19 | 4,765 | 4,875 | 4,750 | 4,820 | 148,900 |
| 2016/02/18 | 4,795 | 4,895 | 4,780 | 4,835 | 172,200 |
| 2016/02/17 | 4,850 | 4,875 | 4,600 | 4,675 | 302,700 |
| 2016/02/16 | 4,795 | 4,935 | 4,795 | 4,815 | 177,000 |
| 2016/02/15 | 4,750 | 4,910 | 4,690 | 4,865 | 257,100 |
| 2016/02/12 | 4,700 | 4,725 | 4,455 | 4,540 | 602,400 |
| 2016/02/10 | 5,170 | 5,170 | 4,850 | 4,890 | 328,900 |
| 2016/02/09 | 5,200 | 5,260 | 5,100 | 5,140 | 201,100 |
| 2016/02/08 | 5,250 | 5,430 | 5,250 | 5,400 | 120,500 |
| 2016/02/05 | 5,280 | 5,410 | 5,250 | 5,360 | 199,100 |
| 2016/02/04 | 5,620 | 5,620 | 5,370 | 5,420 | 284,300 |
| 2016/02/03 | 5,600 | 5,710 | 5,560 | 5,670 | 228,200 |
| 2016/02/02 | 5,520 | 5,720 | 5,500 | 5,690 | 227,500 |
| 2016/02/01 | 5,430 | 5,540 | 5,430 | 5,510 | 262,900 |
| 2016/01/29 | 5,300 | 5,390 | 5,150 | 5,370 | 228,300 |
| 2016/01/28 | 5,260 | 5,340 | 5,180 | 5,280 | 276,500 |
| 2016/01/27 | 5,330 | 5,340 | 5,210 | 5,320 | 219,400 |
| 2016/01/26 | 5,230 | 5,290 | 5,190 | 5,280 | 349,300 |
| 2016/01/25 | 5,140 | 5,340 | 5,090 | 5,300 | 368,500 |
| 2016/01/22 | 4,910 | 5,060 | 4,805 | 5,040 | 362,800 |
| 2016/01/21 | 4,885 | 4,945 | 4,770 | 4,770 | 436,700 |
| 2016/01/20 | 5,060 | 5,090 | 4,880 | 4,890 | 228,500 |
| 2016/01/19 | 4,935 | 5,090 | 4,935 | 5,070 | 423,800 |
| 2016/01/18 | 4,835 | 4,955 | 4,805 | 4,935 | 217,200 |
| 2016/01/15 | 4,915 | 4,980 | 4,865 | 4,905 | 214,200 |
| 2016/01/14 | 4,850 | 4,930 | 4,775 | 4,865 | 444,300 |
| 2016/01/13 | 4,920 | 4,965 | 4,830 | 4,915 | 198,500 |
| 2016/01/12 | 4,820 | 4,905 | 4,775 | 4,860 | 375,100 |
| 2016/01/08 | 4,945 | 5,020 | 4,830 | 4,930 | 258,200 |
| 2016/01/07 | 4,985 | 5,100 | 4,915 | 5,020 | 208,600 |
| 2016/01/06 | 4,970 | 5,060 | 4,935 | 4,990 | 160,700 |
| 2016/01/05 | 4,965 | 5,010 | 4,895 | 4,970 | 173,500 |
| 2016/01/04 | 5,020 | 5,060 | 4,945 | 4,965 | 185,100 |