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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,800 | 6,890 | 6,770 | 6,830 | 82,800 |
| 2017/12/28 | 6,820 | 6,880 | 6,780 | 6,800 | 68,500 |
| 2017/12/27 | 6,860 | 6,860 | 6,770 | 6,800 | 56,100 |
| 2017/12/26 | 6,700 | 6,890 | 6,570 | 6,800 | 195,400 |
| 2017/12/25 | 6,810 | 6,890 | 6,780 | 6,880 | 92,900 |
| 2017/12/22 | 6,660 | 6,770 | 6,600 | 6,770 | 141,300 |
| 2017/12/21 | 6,630 | 6,670 | 6,570 | 6,670 | 84,100 |
| 2017/12/20 | 6,550 | 6,630 | 6,550 | 6,590 | 78,700 |
| 2017/12/19 | 6,600 | 6,650 | 6,550 | 6,570 | 142,700 |
| 2017/12/18 | 6,540 | 6,650 | 6,510 | 6,590 | 152,000 |
| 2017/12/15 | 6,540 | 6,540 | 6,470 | 6,490 | 165,800 |
| 2017/12/14 | 6,550 | 6,620 | 6,540 | 6,550 | 146,000 |
| 2017/12/13 | 6,480 | 6,540 | 6,470 | 6,500 | 124,600 |
| 2017/12/12 | 6,470 | 6,500 | 6,410 | 6,450 | 78,600 |
| 2017/12/11 | 6,470 | 6,500 | 6,410 | 6,480 | 131,300 |
| 2017/12/08 | 6,400 | 6,480 | 6,400 | 6,440 | 170,200 |
| 2017/12/07 | 6,300 | 6,390 | 6,280 | 6,390 | 149,000 |
| 2017/12/06 | 6,250 | 6,300 | 6,190 | 6,220 | 94,400 |
| 2017/12/05 | 6,210 | 6,330 | 6,190 | 6,280 | 123,700 |
| 2017/12/04 | 6,310 | 6,310 | 6,220 | 6,230 | 66,900 |
| 2017/12/01 | 6,340 | 6,360 | 6,240 | 6,260 | 106,400 |
| 2017/11/30 | 6,120 | 6,330 | 6,080 | 6,320 | 222,500 |
| 2017/11/29 | 6,150 | 6,160 | 6,100 | 6,140 | 82,500 |
| 2017/11/28 | 6,020 | 6,140 | 6,020 | 6,130 | 99,200 |
| 2017/11/27 | 6,120 | 6,140 | 6,020 | 6,040 | 136,100 |
| 2017/11/24 | 6,010 | 6,030 | 5,940 | 6,020 | 177,000 |
| 2017/11/22 | 6,180 | 6,220 | 6,050 | 6,070 | 186,800 |
| 2017/11/21 | 6,170 | 6,200 | 6,070 | 6,160 | 201,200 |
| 2017/11/20 | 6,260 | 6,270 | 6,060 | 6,170 | 341,500 |
| 2017/11/17 | 6,440 | 6,480 | 6,260 | 6,290 | 253,900 |
| 2017/11/16 | 6,290 | 6,480 | 6,280 | 6,430 | 160,500 |
| 2017/11/15 | 6,390 | 6,430 | 6,310 | 6,330 | 134,200 |
| 2017/11/14 | 6,440 | 6,470 | 6,400 | 6,420 | 131,400 |
| 2017/11/13 | 6,490 | 6,490 | 6,440 | 6,450 | 114,500 |
| 2017/11/10 | 6,420 | 6,560 | 6,420 | 6,500 | 163,700 |
| 2017/11/09 | 6,510 | 6,590 | 6,460 | 6,510 | 268,300 |
| 2017/11/08 | 6,440 | 6,490 | 6,400 | 6,480 | 163,000 |
| 2017/11/07 | 6,370 | 6,520 | 6,350 | 6,520 | 227,400 |
| 2017/11/06 | 6,260 | 6,380 | 6,240 | 6,370 | 144,100 |
| 2017/11/02 | 6,290 | 6,320 | 6,220 | 6,280 | 125,100 |
| 2017/11/01 | 6,240 | 6,280 | 6,200 | 6,280 | 132,200 |
| 2017/10/31 | 6,100 | 6,240 | 6,060 | 6,230 | 228,600 |
| 2017/10/30 | 6,150 | 6,150 | 6,050 | 6,120 | 219,100 |
| 2017/10/27 | 6,150 | 6,180 | 6,070 | 6,180 | 175,500 |
| 2017/10/26 | 6,150 | 6,190 | 6,090 | 6,120 | 187,000 |
| 2017/10/25 | 6,170 | 6,170 | 6,060 | 6,090 | 153,500 |
| 2017/10/24 | 6,250 | 6,370 | 6,160 | 6,190 | 198,100 |
| 2017/10/23 | 6,210 | 6,230 | 6,120 | 6,210 | 206,700 |
| 2017/10/20 | 6,080 | 6,150 | 6,060 | 6,140 | 213,000 |
| 2017/10/19 | 6,040 | 6,100 | 6,010 | 6,050 | 202,600 |
| 2017/10/18 | 5,870 | 6,040 | 5,860 | 6,030 | 293,500 |
| 2017/10/17 | 5,790 | 5,850 | 5,730 | 5,840 | 211,100 |
| 2017/10/16 | 5,750 | 5,820 | 5,710 | 5,770 | 158,300 |
| 2017/10/13 | 5,660 | 5,730 | 5,620 | 5,710 | 136,000 |
| 2017/10/12 | 5,660 | 5,670 | 5,610 | 5,640 | 151,900 |
| 2017/10/11 | 5,480 | 5,630 | 5,420 | 5,630 | 257,400 |
| 2017/10/10 | 5,410 | 5,450 | 5,370 | 5,450 | 109,200 |
| 2017/10/06 | 5,380 | 5,420 | 5,350 | 5,420 | 107,800 |
| 2017/10/05 | 5,420 | 5,420 | 5,370 | 5,410 | 79,100 |
| 2017/10/04 | 5,430 | 5,450 | 5,390 | 5,410 | 96,400 |
| 2017/10/03 | 5,410 | 5,440 | 5,390 | 5,440 | 90,300 |
| 2017/10/02 | 5,400 | 5,420 | 5,350 | 5,370 | 71,300 |
| 2017/09/29 | 5,440 | 5,460 | 5,390 | 5,400 | 90,500 |
| 2017/09/28 | 5,510 | 5,510 | 5,420 | 5,440 | 125,100 |
| 2017/09/27 | 5,430 | 5,480 | 5,410 | 5,470 | 119,400 |
| 2017/09/26 | 5,400 | 5,430 | 5,390 | 5,410 | 113,800 |
| 2017/09/25 | 5,230 | 5,370 | 5,230 | 5,350 | 156,300 |
| 2017/09/22 | 5,240 | 5,250 | 5,200 | 5,230 | 77,200 |
| 2017/09/21 | 5,250 | 5,300 | 5,250 | 5,280 | 81,500 |
| 2017/09/20 | 5,300 | 5,320 | 5,210 | 5,210 | 133,400 |
| 2017/09/19 | 5,330 | 5,350 | 5,280 | 5,350 | 99,200 |
| 2017/09/15 | 5,260 | 5,310 | 5,250 | 5,280 | 159,500 |
| 2017/09/14 | 5,260 | 5,280 | 5,240 | 5,260 | 72,200 |
| 2017/09/13 | 5,300 | 5,300 | 5,220 | 5,230 | 68,200 |
| 2017/09/12 | 5,290 | 5,290 | 5,230 | 5,270 | 59,500 |
| 2017/09/11 | 5,180 | 5,270 | 5,170 | 5,230 | 75,000 |
| 2017/09/08 | 5,100 | 5,150 | 5,090 | 5,110 | 125,100 |
| 2017/09/07 | 5,190 | 5,210 | 5,090 | 5,110 | 120,500 |
| 2017/09/06 | 5,110 | 5,210 | 5,080 | 5,180 | 136,400 |
| 2017/09/05 | 5,180 | 5,180 | 5,110 | 5,110 | 121,000 |
| 2017/09/04 | 5,250 | 5,270 | 5,170 | 5,190 | 89,800 |
| 2017/09/01 | 5,350 | 5,350 | 5,240 | 5,290 | 87,100 |
| 2017/08/31 | 5,290 | 5,340 | 5,250 | 5,290 | 136,900 |
| 2017/08/30 | 5,240 | 5,330 | 5,220 | 5,310 | 165,100 |
| 2017/08/29 | 5,140 | 5,180 | 5,120 | 5,180 | 89,900 |
| 2017/08/28 | 5,170 | 5,230 | 5,160 | 5,220 | 152,000 |
| 2017/08/25 | 5,100 | 5,190 | 5,080 | 5,170 | 131,000 |
| 2017/08/24 | 4,985 | 5,100 | 4,985 | 5,070 | 151,700 |
| 2017/08/23 | 5,160 | 5,160 | 4,985 | 4,985 | 171,100 |
| 2017/08/22 | 5,050 | 5,130 | 5,050 | 5,130 | 91,000 |
| 2017/08/21 | 5,050 | 5,060 | 5,020 | 5,050 | 74,800 |
| 2017/08/18 | 5,060 | 5,070 | 5,010 | 5,030 | 109,100 |
| 2017/08/17 | 5,060 | 5,110 | 5,060 | 5,090 | 72,500 |
| 2017/08/16 | 5,050 | 5,080 | 5,050 | 5,070 | 64,400 |
| 2017/08/15 | 5,060 | 5,120 | 5,050 | 5,080 | 120,400 |
| 2017/08/14 | 5,060 | 5,070 | 5,020 | 5,040 | 110,600 |
| 2017/08/10 | 5,080 | 5,130 | 5,080 | 5,110 | 95,900 |
| 2017/08/09 | 5,100 | 5,130 | 5,040 | 5,070 | 120,400 |
| 2017/08/08 | 5,200 | 5,220 | 5,100 | 5,110 | 128,600 |
| 2017/08/07 | 5,200 | 5,230 | 5,170 | 5,190 | 73,100 |
| 2017/08/04 | 5,190 | 5,190 | 5,160 | 5,160 | 98,000 |
| 2017/08/03 | 5,200 | 5,240 | 5,190 | 5,220 | 67,400 |
| 2017/08/02 | 5,250 | 5,260 | 5,210 | 5,210 | 69,400 |
| 2017/08/01 | 5,160 | 5,250 | 5,160 | 5,240 | 113,500 |
| 2017/07/31 | 5,240 | 5,280 | 5,180 | 5,180 | 160,800 |
| 2017/07/28 | 5,230 | 5,270 | 5,220 | 5,250 | 93,500 |
| 2017/07/27 | 5,240 | 5,290 | 5,240 | 5,250 | 103,100 |
| 2017/07/26 | 5,200 | 5,240 | 5,180 | 5,230 | 93,300 |
| 2017/07/25 | 5,180 | 5,230 | 5,180 | 5,220 | 86,000 |
| 2017/07/24 | 5,200 | 5,240 | 5,180 | 5,220 | 111,700 |
| 2017/07/21 | 5,280 | 5,280 | 5,210 | 5,220 | 118,900 |
| 2017/07/20 | 5,260 | 5,320 | 5,260 | 5,290 | 69,100 |
| 2017/07/19 | 5,240 | 5,310 | 5,240 | 5,260 | 93,400 |
| 2017/07/18 | 5,290 | 5,300 | 5,230 | 5,270 | 94,400 |
| 2017/07/14 | 5,260 | 5,320 | 5,260 | 5,300 | 113,300 |
| 2017/07/13 | 5,310 | 5,330 | 5,250 | 5,260 | 78,100 |
| 2017/07/12 | 5,310 | 5,320 | 5,270 | 5,290 | 121,500 |
| 2017/07/11 | 5,230 | 5,310 | 5,210 | 5,310 | 135,200 |
| 2017/07/10 | 5,380 | 5,380 | 5,220 | 5,230 | 258,600 |
| 2017/07/07 | 5,330 | 5,360 | 5,260 | 5,280 | 171,400 |
| 2017/07/06 | 5,350 | 5,420 | 5,320 | 5,400 | 171,600 |
| 2017/07/05 | 5,370 | 5,380 | 5,290 | 5,350 | 180,400 |
| 2017/07/04 | 5,450 | 5,460 | 5,370 | 5,400 | 119,600 |
| 2017/07/03 | 5,390 | 5,440 | 5,360 | 5,430 | 150,200 |
| 2017/06/30 | 5,390 | 5,410 | 5,350 | 5,380 | 170,700 |
| 2017/06/29 | 5,430 | 5,430 | 5,390 | 5,410 | 96,000 |
| 2017/06/28 | 5,440 | 5,450 | 5,370 | 5,400 | 185,700 |
| 2017/06/27 | 5,480 | 5,500 | 5,450 | 5,470 | 105,600 |
| 2017/06/26 | 5,460 | 5,530 | 5,430 | 5,510 | 153,100 |
| 2017/06/23 | 5,530 | 5,540 | 5,410 | 5,450 | 224,400 |
| 2017/06/22 | 5,610 | 5,630 | 5,560 | 5,560 | 77,000 |
| 2017/06/21 | 5,610 | 5,640 | 5,550 | 5,550 | 126,100 |
| 2017/06/20 | 5,630 | 5,660 | 5,610 | 5,610 | 101,700 |
| 2017/06/19 | 5,580 | 5,650 | 5,570 | 5,590 | 83,500 |
| 2017/06/16 | 5,580 | 5,580 | 5,530 | 5,530 | 240,100 |
| 2017/06/15 | 5,520 | 5,570 | 5,480 | 5,550 | 107,600 |
| 2017/06/14 | 5,480 | 5,560 | 5,460 | 5,520 | 165,800 |
| 2017/06/13 | 5,480 | 5,540 | 5,470 | 5,470 | 134,800 |
| 2017/06/12 | 5,500 | 5,520 | 5,450 | 5,480 | 212,500 |
| 2017/06/09 | 5,500 | 5,530 | 5,470 | 5,500 | 213,000 |
| 2017/06/08 | 5,660 | 5,670 | 5,550 | 5,570 | 218,100 |
| 2017/06/07 | 5,680 | 5,690 | 5,630 | 5,630 | 94,400 |
| 2017/06/06 | 5,750 | 5,750 | 5,660 | 5,670 | 129,200 |
| 2017/06/05 | 5,750 | 5,860 | 5,700 | 5,820 | 108,600 |
| 2017/06/02 | 5,710 | 5,800 | 5,650 | 5,770 | 156,400 |
| 2017/06/01 | 5,570 | 5,710 | 5,570 | 5,690 | 134,200 |
| 2017/05/31 | 5,620 | 5,640 | 5,550 | 5,570 | 230,600 |
| 2017/05/30 | 5,640 | 5,680 | 5,610 | 5,640 | 59,000 |
| 2017/05/29 | 5,670 | 5,700 | 5,640 | 5,650 | 71,900 |
| 2017/05/26 | 5,730 | 5,750 | 5,670 | 5,670 | 76,900 |
| 2017/05/25 | 5,670 | 5,760 | 5,670 | 5,730 | 86,200 |
| 2017/05/24 | 5,770 | 5,770 | 5,670 | 5,680 | 123,900 |
| 2017/05/23 | 5,740 | 5,800 | 5,730 | 5,730 | 115,000 |
| 2017/05/22 | 5,760 | 5,760 | 5,700 | 5,720 | 119,100 |
| 2017/05/19 | 5,870 | 5,870 | 5,780 | 5,800 | 107,400 |
| 2017/05/18 | 5,810 | 5,900 | 5,790 | 5,840 | 106,800 |
| 2017/05/17 | 5,870 | 5,910 | 5,840 | 5,860 | 150,800 |
| 2017/05/16 | 5,910 | 5,920 | 5,860 | 5,890 | 172,600 |
| 2017/05/15 | 5,880 | 5,930 | 5,860 | 5,890 | 155,500 |
| 2017/05/12 | 5,880 | 5,950 | 5,860 | 5,910 | 144,700 |
| 2017/05/11 | 5,950 | 5,950 | 5,860 | 5,890 | 244,700 |
| 2017/05/10 | 6,000 | 6,000 | 5,920 | 5,980 | 157,300 |
| 2017/05/09 | 5,960 | 6,020 | 5,940 | 5,980 | 232,400 |
| 2017/05/08 | 5,820 | 5,950 | 5,800 | 5,950 | 220,900 |
| 2017/05/02 | 5,730 | 5,810 | 5,710 | 5,810 | 162,200 |
| 2017/05/01 | 5,740 | 5,740 | 5,650 | 5,700 | 90,300 |
| 2017/04/28 | 5,680 | 5,740 | 5,660 | 5,700 | 139,000 |
| 2017/04/27 | 5,740 | 5,740 | 5,650 | 5,670 | 121,800 |
| 2017/04/26 | 5,750 | 5,750 | 5,660 | 5,710 | 129,500 |
| 2017/04/25 | 5,700 | 5,700 | 5,640 | 5,680 | 142,300 |
| 2017/04/24 | 5,770 | 5,770 | 5,700 | 5,720 | 169,600 |
| 2017/04/21 | 5,610 | 5,670 | 5,570 | 5,650 | 208,100 |
| 2017/04/20 | 5,610 | 5,620 | 5,540 | 5,560 | 186,100 |
| 2017/04/19 | 5,560 | 5,730 | 5,560 | 5,600 | 233,400 |
| 2017/04/18 | 5,620 | 5,640 | 5,570 | 5,620 | 154,500 |
| 2017/04/17 | 5,540 | 5,640 | 5,530 | 5,620 | 168,400 |
| 2017/04/14 | 5,640 | 5,700 | 5,560 | 5,580 | 223,700 |
| 2017/04/13 | 5,690 | 5,730 | 5,660 | 5,690 | 178,100 |
| 2017/04/12 | 5,770 | 5,790 | 5,670 | 5,720 | 330,500 |
| 2017/04/11 | 5,900 | 5,910 | 5,780 | 5,810 | 336,300 |
| 2017/04/10 | 6,300 | 6,300 | 5,850 | 5,920 | 816,100 |
| 2017/04/07 | 6,500 | 6,550 | 6,410 | 6,520 | 177,700 |
| 2017/04/06 | 6,570 | 6,570 | 6,400 | 6,410 | 176,500 |
| 2017/04/05 | 6,410 | 6,520 | 6,380 | 6,500 | 176,900 |
| 2017/04/04 | 6,450 | 6,540 | 6,400 | 6,450 | 189,400 |
| 2017/04/03 | 6,450 | 6,520 | 6,370 | 6,460 | 202,600 |
| 2017/03/31 | 6,510 | 6,510 | 6,360 | 6,360 | 228,600 |
| 2017/03/30 | 6,540 | 6,580 | 6,410 | 6,410 | 176,700 |
| 2017/03/29 | 6,530 | 6,570 | 6,500 | 6,540 | 148,700 |
| 2017/03/28 | 6,410 | 6,500 | 6,410 | 6,470 | 210,000 |
| 2017/03/27 | 6,310 | 6,400 | 6,300 | 6,310 | 113,300 |
| 2017/03/24 | 6,280 | 6,380 | 6,260 | 6,360 | 159,600 |
| 2017/03/23 | 6,200 | 6,270 | 6,140 | 6,260 | 154,700 |
| 2017/03/22 | 6,180 | 6,280 | 6,180 | 6,210 | 148,400 |
| 2017/03/21 | 6,220 | 6,340 | 6,220 | 6,310 | 122,000 |
| 2017/03/17 | 6,250 | 6,280 | 6,220 | 6,250 | 212,300 |
| 2017/03/16 | 6,250 | 6,340 | 6,230 | 6,320 | 122,400 |
| 2017/03/15 | 6,310 | 6,330 | 6,280 | 6,300 | 121,300 |
| 2017/03/14 | 6,300 | 6,380 | 6,290 | 6,350 | 221,700 |
| 2017/03/13 | 6,150 | 6,250 | 6,120 | 6,220 | 145,800 |
| 2017/03/10 | 6,110 | 6,180 | 6,100 | 6,140 | 270,200 |
| 2017/03/09 | 6,100 | 6,100 | 5,990 | 6,030 | 143,800 |
| 2017/03/08 | 6,040 | 6,040 | 5,950 | 5,990 | 185,100 |
| 2017/03/07 | 6,040 | 6,090 | 6,020 | 6,070 | 162,300 |
| 2017/03/06 | 6,040 | 6,070 | 5,980 | 6,040 | 148,600 |
| 2017/03/03 | 6,070 | 6,080 | 5,990 | 6,030 | 186,600 |
| 2017/03/02 | 6,140 | 6,160 | 5,960 | 6,040 | 318,800 |
| 2017/03/01 | 6,050 | 6,120 | 5,950 | 6,040 | 251,000 |
| 2017/02/28 | 6,120 | 6,160 | 6,040 | 6,040 | 277,900 |
| 2017/02/27 | 6,030 | 6,130 | 6,020 | 6,070 | 178,900 |
| 2017/02/24 | 6,160 | 6,220 | 6,080 | 6,110 | 171,500 |
| 2017/02/23 | 6,190 | 6,250 | 6,170 | 6,250 | 173,900 |
| 2017/02/22 | 6,200 | 6,250 | 6,140 | 6,240 | 196,200 |
| 2017/02/21 | 6,180 | 6,190 | 6,120 | 6,180 | 103,400 |
| 2017/02/20 | 6,130 | 6,170 | 6,060 | 6,130 | 142,800 |
| 2017/02/17 | 6,050 | 6,150 | 6,020 | 6,130 | 155,200 |
| 2017/02/16 | 6,120 | 6,140 | 6,070 | 6,090 | 82,500 |
| 2017/02/15 | 6,100 | 6,120 | 6,040 | 6,090 | 88,000 |
| 2017/02/14 | 6,140 | 6,140 | 6,000 | 6,000 | 119,200 |
| 2017/02/13 | 6,140 | 6,180 | 6,090 | 6,110 | 144,500 |
| 2017/02/10 | 6,010 | 6,120 | 6,010 | 6,110 | 140,700 |
| 2017/02/09 | 5,910 | 5,940 | 5,890 | 5,920 | 90,700 |
| 2017/02/08 | 5,920 | 5,960 | 5,890 | 5,910 | 75,100 |
| 2017/02/07 | 5,870 | 5,960 | 5,870 | 5,930 | 82,100 |
| 2017/02/06 | 6,000 | 6,020 | 5,880 | 5,920 | 112,300 |
| 2017/02/03 | 5,840 | 5,960 | 5,820 | 5,950 | 131,500 |
| 2017/02/02 | 5,900 | 5,920 | 5,820 | 5,830 | 156,300 |
| 2017/02/01 | 5,860 | 5,950 | 5,840 | 5,930 | 135,100 |
| 2017/01/31 | 5,910 | 5,940 | 5,860 | 5,860 | 159,600 |
| 2017/01/30 | 5,930 | 5,960 | 5,890 | 5,960 | 95,600 |
| 2017/01/27 | 5,970 | 5,990 | 5,910 | 5,930 | 68,900 |
| 2017/01/26 | 5,880 | 5,990 | 5,880 | 5,970 | 118,200 |
| 2017/01/25 | 5,860 | 5,870 | 5,820 | 5,850 | 123,900 |
| 2017/01/24 | 5,850 | 5,890 | 5,820 | 5,850 | 154,200 |
| 2017/01/23 | 5,910 | 5,940 | 5,870 | 5,890 | 170,800 |
| 2017/01/20 | 5,930 | 6,040 | 5,910 | 5,990 | 165,900 |
| 2017/01/19 | 5,970 | 6,030 | 5,960 | 6,000 | 86,800 |
| 2017/01/18 | 5,980 | 6,020 | 5,910 | 5,950 | 199,800 |
| 2017/01/17 | 6,190 | 6,190 | 6,010 | 6,010 | 187,500 |
| 2017/01/16 | 6,170 | 6,190 | 6,070 | 6,150 | 190,400 |
| 2017/01/13 | 5,990 | 6,060 | 5,960 | 6,040 | 160,000 |
| 2017/01/12 | 5,960 | 5,990 | 5,860 | 5,960 | 265,200 |
| 2017/01/11 | 6,050 | 6,080 | 5,970 | 6,060 | 115,900 |
| 2017/01/10 | 6,120 | 6,200 | 6,030 | 6,030 | 260,900 |
| 2017/01/06 | 6,050 | 6,090 | 5,990 | 6,040 | 130,800 |
| 2017/01/05 | 5,900 | 6,060 | 5,880 | 6,060 | 200,000 |
| 2017/01/04 | 5,900 | 5,960 | 5,860 | 5,880 | 193,400 |