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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,210 | 6,210 | 6,020 | 6,070 | 261,000 |
| 2018/12/27 | 5,980 | 6,280 | 5,900 | 6,220 | 281,900 |
| 2018/12/26 | 5,740 | 5,860 | 5,690 | 5,790 | 254,500 |
| 2018/12/25 | 5,860 | 5,900 | 5,670 | 5,700 | 194,500 |
| 2018/12/21 | 6,440 | 6,440 | 6,230 | 6,250 | 270,500 |
| 2018/12/20 | 6,500 | 6,660 | 6,420 | 6,460 | 230,600 |
| 2018/12/19 | 6,480 | 6,640 | 6,430 | 6,570 | 276,700 |
| 2018/12/18 | 6,880 | 6,940 | 6,650 | 6,660 | 225,700 |
| 2018/12/17 | 6,930 | 6,980 | 6,720 | 6,980 | 279,900 |
| 2018/12/14 | 6,980 | 7,110 | 6,950 | 7,000 | 315,600 |
| 2018/12/13 | 7,170 | 7,200 | 7,010 | 7,100 | 158,700 |
| 2018/12/12 | 6,980 | 7,160 | 6,980 | 7,110 | 175,600 |
| 2018/12/11 | 7,100 | 7,130 | 6,870 | 6,880 | 136,800 |
| 2018/12/10 | 7,000 | 7,140 | 6,970 | 7,100 | 156,400 |
| 2018/12/07 | 6,870 | 7,170 | 6,870 | 7,130 | 240,800 |
| 2018/12/06 | 7,200 | 7,220 | 6,800 | 6,840 | 187,500 |
| 2018/12/05 | 7,110 | 7,310 | 7,060 | 7,300 | 161,900 |
| 2018/12/04 | 7,250 | 7,360 | 7,230 | 7,240 | 157,900 |
| 2018/12/03 | 7,350 | 7,400 | 7,270 | 7,310 | 182,100 |
| 2018/11/30 | 7,220 | 7,280 | 7,030 | 7,250 | 456,300 |
| 2018/11/29 | 7,200 | 7,320 | 7,170 | 7,270 | 333,800 |
| 2018/11/28 | 7,060 | 7,090 | 6,990 | 6,990 | 240,000 |
| 2018/11/27 | 6,960 | 7,020 | 6,910 | 6,990 | 182,500 |
| 2018/11/26 | 7,100 | 7,110 | 6,970 | 6,980 | 152,000 |
| 2018/11/22 | 7,000 | 7,140 | 7,000 | 7,120 | 148,000 |
| 2018/11/21 | 6,880 | 6,990 | 6,880 | 6,960 | 178,100 |
| 2018/11/20 | 7,060 | 7,140 | 6,980 | 7,030 | 155,900 |
| 2018/11/19 | 7,050 | 7,180 | 7,050 | 7,140 | 157,000 |
| 2018/11/16 | 6,880 | 7,110 | 6,830 | 7,050 | 250,500 |
| 2018/11/15 | 6,800 | 6,950 | 6,780 | 6,890 | 134,300 |
| 2018/11/14 | 6,960 | 7,010 | 6,850 | 6,870 | 196,400 |
| 2018/11/13 | 6,830 | 7,000 | 6,760 | 6,980 | 193,700 |
| 2018/11/12 | 6,980 | 7,010 | 6,820 | 6,930 | 176,900 |
| 2018/11/09 | 6,980 | 7,070 | 6,850 | 7,040 | 227,700 |
| 2018/11/08 | 6,850 | 7,040 | 6,840 | 6,980 | 288,900 |
| 2018/11/07 | 6,780 | 6,850 | 6,670 | 6,700 | 356,300 |
| 2018/11/06 | 6,370 | 6,660 | 6,370 | 6,630 | 213,900 |
| 2018/11/05 | 6,290 | 6,400 | 6,280 | 6,350 | 163,000 |
| 2018/11/02 | 6,190 | 6,310 | 6,140 | 6,310 | 253,900 |
| 2018/11/01 | 6,270 | 6,330 | 6,150 | 6,170 | 198,900 |
| 2018/10/31 | 6,220 | 6,370 | 6,170 | 6,370 | 255,600 |
| 2018/10/30 | 6,050 | 6,200 | 6,030 | 6,170 | 179,000 |
| 2018/10/29 | 6,260 | 6,280 | 6,070 | 6,070 | 153,200 |
| 2018/10/26 | 6,300 | 6,310 | 6,130 | 6,230 | 201,900 |
| 2018/10/25 | 6,430 | 6,440 | 6,220 | 6,220 | 167,500 |
| 2018/10/24 | 6,530 | 6,580 | 6,440 | 6,530 | 205,900 |
| 2018/10/23 | 6,550 | 6,600 | 6,440 | 6,450 | 195,600 |
| 2018/10/22 | 6,680 | 6,700 | 6,540 | 6,650 | 231,900 |
| 2018/10/19 | 6,810 | 6,930 | 6,810 | 6,880 | 147,500 |
| 2018/10/18 | 7,030 | 7,080 | 6,830 | 6,850 | 145,400 |
| 2018/10/17 | 6,920 | 6,970 | 6,870 | 6,930 | 153,100 |
| 2018/10/16 | 6,910 | 6,940 | 6,760 | 6,850 | 194,500 |
| 2018/10/15 | 6,980 | 7,070 | 6,880 | 6,900 | 222,200 |
| 2018/10/12 | 7,270 | 7,280 | 7,000 | 7,100 | 213,100 |
| 2018/10/11 | 7,500 | 7,630 | 7,200 | 7,270 | 282,300 |
| 2018/10/10 | 7,880 | 7,970 | 7,720 | 7,870 | 197,000 |
| 2018/10/09 | 8,440 | 8,470 | 7,890 | 7,920 | 291,100 |
| 2018/10/05 | 8,660 | 8,780 | 8,630 | 8,690 | 136,900 |
| 2018/10/04 | 9,100 | 9,100 | 8,630 | 8,660 | 191,600 |
| 2018/10/03 | 9,140 | 9,260 | 9,020 | 9,040 | 173,300 |
| 2018/10/02 | 8,760 | 9,070 | 8,730 | 9,060 | 204,800 |
| 2018/10/01 | 8,640 | 8,710 | 8,520 | 8,650 | 129,100 |
| 2018/09/28 | 8,740 | 8,830 | 8,670 | 8,710 | 143,600 |
| 2018/09/27 | 8,910 | 8,980 | 8,690 | 8,700 | 130,700 |
| 2018/09/26 | 8,790 | 8,920 | 8,750 | 8,910 | 165,100 |
| 2018/09/25 | 8,710 | 8,790 | 8,600 | 8,740 | 181,200 |
| 2018/09/21 | 8,610 | 8,680 | 8,510 | 8,650 | 213,600 |
| 2018/09/20 | 8,640 | 8,650 | 8,520 | 8,580 | 104,100 |
| 2018/09/19 | 8,510 | 8,690 | 8,400 | 8,640 | 166,300 |
| 2018/09/18 | 8,270 | 8,480 | 8,220 | 8,460 | 129,100 |
| 2018/09/14 | 8,140 | 8,220 | 8,120 | 8,210 | 159,200 |
| 2018/09/13 | 8,050 | 8,250 | 8,010 | 8,070 | 145,000 |
| 2018/09/12 | 8,100 | 8,120 | 8,000 | 8,070 | 125,500 |
| 2018/09/11 | 7,960 | 8,180 | 7,960 | 8,160 | 130,500 |
| 2018/09/10 | 7,870 | 8,010 | 7,860 | 7,920 | 120,300 |
| 2018/09/07 | 7,700 | 7,890 | 7,700 | 7,860 | 131,600 |
| 2018/09/06 | 7,960 | 7,960 | 7,770 | 7,800 | 131,900 |
| 2018/09/05 | 8,100 | 8,130 | 8,020 | 8,050 | 117,900 |
| 2018/09/04 | 8,010 | 8,130 | 7,930 | 8,090 | 101,600 |
| 2018/09/03 | 8,090 | 8,090 | 8,000 | 8,020 | 73,000 |
| 2018/08/31 | 8,050 | 8,180 | 8,040 | 8,120 | 140,200 |
| 2018/08/30 | 8,140 | 8,220 | 8,100 | 8,110 | 116,200 |
| 2018/08/29 | 8,100 | 8,180 | 8,060 | 8,130 | 91,500 |
| 2018/08/28 | 8,310 | 8,310 | 8,030 | 8,060 | 133,000 |
| 2018/08/27 | 8,310 | 8,360 | 8,270 | 8,310 | 77,400 |
| 2018/08/24 | 8,250 | 8,290 | 8,230 | 8,280 | 59,200 |
| 2018/08/23 | 8,260 | 8,340 | 8,200 | 8,210 | 134,500 |
| 2018/08/22 | 8,010 | 8,180 | 8,000 | 8,130 | 126,700 |
| 2018/08/21 | 7,900 | 8,030 | 7,870 | 8,010 | 79,400 |
| 2018/08/20 | 7,950 | 8,010 | 7,900 | 7,930 | 85,100 |
| 2018/08/17 | 7,910 | 8,070 | 7,910 | 7,950 | 69,900 |
| 2018/08/16 | 7,980 | 7,980 | 7,820 | 7,890 | 164,700 |
| 2018/08/15 | 7,950 | 8,060 | 7,930 | 8,010 | 80,300 |
| 2018/08/14 | 7,910 | 8,040 | 7,880 | 8,020 | 93,800 |
| 2018/08/13 | 7,950 | 8,080 | 7,910 | 7,920 | 119,300 |
| 2018/08/10 | 8,040 | 8,060 | 7,940 | 8,000 | 138,600 |
| 2018/08/09 | 8,080 | 8,110 | 7,970 | 8,000 | 81,000 |
| 2018/08/08 | 8,170 | 8,190 | 8,060 | 8,080 | 130,000 |
| 2018/08/07 | 8,130 | 8,230 | 8,090 | 8,210 | 89,800 |
| 2018/08/06 | 8,010 | 8,190 | 7,990 | 8,160 | 153,100 |
| 2018/08/03 | 8,060 | 8,080 | 7,920 | 8,020 | 156,100 |
| 2018/08/02 | 8,300 | 8,300 | 8,100 | 8,110 | 149,100 |
| 2018/08/01 | 8,220 | 8,380 | 8,180 | 8,340 | 205,300 |
| 2018/07/31 | 8,080 | 8,200 | 8,000 | 8,160 | 225,900 |
| 2018/07/30 | 8,260 | 8,260 | 8,110 | 8,130 | 144,000 |
| 2018/07/27 | 8,270 | 8,330 | 8,160 | 8,320 | 125,100 |
| 2018/07/26 | 8,120 | 8,220 | 8,030 | 8,220 | 203,500 |
| 2018/07/25 | 8,250 | 8,250 | 8,000 | 8,050 | 180,400 |
| 2018/07/24 | 8,090 | 8,190 | 8,030 | 8,110 | 187,900 |
| 2018/07/23 | 8,060 | 8,180 | 8,020 | 8,050 | 119,500 |
| 2018/07/20 | 8,050 | 8,200 | 8,020 | 8,090 | 192,200 |
| 2018/07/19 | 8,430 | 8,460 | 8,130 | 8,170 | 233,300 |
| 2018/07/18 | 8,450 | 8,480 | 8,320 | 8,460 | 164,100 |
| 2018/07/17 | 8,240 | 8,440 | 8,190 | 8,400 | 203,200 |
| 2018/07/13 | 8,210 | 8,350 | 8,140 | 8,180 | 238,000 |
| 2018/07/12 | 8,280 | 8,340 | 8,140 | 8,160 | 322,000 |
| 2018/07/11 | 8,400 | 8,410 | 8,240 | 8,270 | 180,700 |
| 2018/07/10 | 8,630 | 8,640 | 8,440 | 8,450 | 200,500 |
| 2018/07/09 | 8,560 | 8,670 | 8,340 | 8,550 | 320,000 |
| 2018/07/06 | 8,900 | 9,020 | 8,760 | 8,860 | 184,300 |
| 2018/07/05 | 9,130 | 9,200 | 8,950 | 9,020 | 151,000 |
| 2018/07/04 | 8,990 | 9,140 | 8,900 | 9,090 | 203,000 |
| 2018/07/03 | 9,080 | 9,180 | 8,980 | 9,080 | 168,300 |
| 2018/07/02 | 9,290 | 9,290 | 9,060 | 9,080 | 162,500 |
| 2018/06/29 | 9,380 | 9,470 | 9,280 | 9,350 | 214,900 |
| 2018/06/28 | 9,490 | 9,590 | 9,310 | 9,360 | 177,700 |
| 2018/06/27 | 9,500 | 9,580 | 9,340 | 9,490 | 322,400 |
| 2018/06/26 | 9,730 | 9,850 | 9,720 | 9,740 | 168,600 |
| 2018/06/25 | 9,850 | 9,920 | 9,730 | 9,800 | 150,900 |
| 2018/06/22 | 9,710 | 9,950 | 9,670 | 9,920 | 192,000 |
| 2018/06/21 | 9,760 | 9,920 | 9,720 | 9,750 | 182,100 |
| 2018/06/20 | 9,730 | 9,850 | 9,670 | 9,830 | 154,000 |
| 2018/06/19 | 9,650 | 9,870 | 9,610 | 9,670 | 166,700 |
| 2018/06/18 | 9,620 | 9,720 | 9,570 | 9,680 | 101,400 |
| 2018/06/15 | 9,390 | 9,610 | 9,370 | 9,590 | 268,900 |
| 2018/06/14 | 9,300 | 9,390 | 9,240 | 9,330 | 147,200 |
| 2018/06/13 | 9,230 | 9,500 | 9,230 | 9,450 | 135,800 |
| 2018/06/12 | 9,080 | 9,240 | 8,970 | 9,230 | 135,000 |
| 2018/06/11 | 9,100 | 9,170 | 9,050 | 9,080 | 113,200 |
| 2018/06/08 | 9,120 | 9,240 | 9,060 | 9,080 | 221,300 |
| 2018/06/07 | 9,420 | 9,460 | 9,140 | 9,210 | 235,600 |
| 2018/06/06 | 9,490 | 9,500 | 9,250 | 9,350 | 154,700 |
| 2018/06/05 | 9,480 | 9,570 | 9,380 | 9,530 | 156,800 |
| 2018/06/04 | 9,400 | 9,530 | 9,300 | 9,480 | 122,200 |
| 2018/06/01 | 9,070 | 9,460 | 9,060 | 9,250 | 285,000 |
| 2018/05/31 | 8,880 | 9,060 | 8,860 | 9,060 | 517,500 |
| 2018/05/30 | 8,900 | 9,010 | 8,790 | 8,800 | 162,400 |
| 2018/05/29 | 8,970 | 9,110 | 8,940 | 9,050 | 136,300 |
| 2018/05/28 | 9,020 | 9,020 | 8,860 | 8,880 | 83,600 |
| 2018/05/25 | 9,000 | 9,090 | 8,940 | 8,990 | 93,200 |
| 2018/05/24 | 8,870 | 9,140 | 8,860 | 9,020 | 239,900 |
| 2018/05/23 | 8,770 | 8,950 | 8,740 | 8,780 | 170,000 |
| 2018/05/22 | 8,930 | 8,930 | 8,800 | 8,860 | 101,500 |
| 2018/05/21 | 8,960 | 9,000 | 8,880 | 8,910 | 70,400 |
| 2018/05/18 | 8,910 | 9,040 | 8,840 | 8,970 | 122,200 |
| 2018/05/17 | 8,890 | 8,910 | 8,770 | 8,870 | 99,700 |
| 2018/05/16 | 8,690 | 8,890 | 8,680 | 8,780 | 119,800 |
| 2018/05/15 | 8,900 | 8,980 | 8,780 | 8,800 | 147,900 |
| 2018/05/14 | 8,750 | 8,880 | 8,670 | 8,800 | 151,700 |
| 2018/05/11 | 8,610 | 8,810 | 8,600 | 8,650 | 155,600 |
| 2018/05/10 | 8,590 | 8,660 | 8,480 | 8,630 | 147,400 |
| 2018/05/09 | 8,790 | 8,800 | 8,600 | 8,650 | 191,900 |
| 2018/05/08 | 8,910 | 8,990 | 8,830 | 8,900 | 191,600 |
| 2018/05/07 | 8,620 | 8,760 | 8,570 | 8,760 | 159,000 |
| 2018/05/02 | 8,540 | 8,620 | 8,450 | 8,600 | 111,000 |
| 2018/05/01 | 8,450 | 8,640 | 8,400 | 8,630 | 138,000 |
| 2018/04/27 | 8,500 | 8,730 | 8,440 | 8,530 | 224,000 |
| 2018/04/26 | 8,330 | 8,460 | 8,240 | 8,430 | 241,100 |
| 2018/04/25 | 7,970 | 8,250 | 7,970 | 8,180 | 133,300 |
| 2018/04/24 | 7,930 | 8,040 | 7,900 | 8,020 | 113,200 |
| 2018/04/23 | 7,920 | 7,990 | 7,840 | 7,870 | 96,600 |
| 2018/04/20 | 7,800 | 7,990 | 7,770 | 7,930 | 127,000 |
| 2018/04/19 | 8,080 | 8,080 | 7,870 | 7,870 | 118,800 |
| 2018/04/18 | 8,050 | 8,070 | 7,960 | 8,050 | 95,200 |
| 2018/04/17 | 7,920 | 8,030 | 7,900 | 7,960 | 121,000 |
| 2018/04/16 | 7,680 | 8,050 | 7,650 | 7,970 | 173,500 |
| 2018/04/13 | 7,770 | 7,770 | 7,570 | 7,600 | 213,100 |
| 2018/04/12 | 8,090 | 8,110 | 7,760 | 7,780 | 271,400 |
| 2018/04/11 | 8,110 | 8,220 | 7,830 | 8,060 | 387,900 |
| 2018/04/10 | 8,600 | 8,690 | 8,440 | 8,540 | 149,700 |
| 2018/04/09 | 8,550 | 8,700 | 8,480 | 8,630 | 168,800 |
| 2018/04/06 | 8,380 | 8,580 | 8,340 | 8,510 | 215,300 |
| 2018/04/05 | 8,280 | 8,500 | 8,220 | 8,380 | 172,000 |
| 2018/04/04 | 8,150 | 8,190 | 8,050 | 8,150 | 107,000 |
| 2018/04/03 | 8,050 | 8,200 | 7,970 | 8,150 | 109,100 |
| 2018/04/02 | 8,220 | 8,290 | 8,140 | 8,150 | 93,500 |
| 2018/03/30 | 8,230 | 8,250 | 8,100 | 8,240 | 125,500 |
| 2018/03/29 | 8,170 | 8,270 | 8,050 | 8,140 | 194,800 |
| 2018/03/28 | 7,860 | 7,980 | 7,780 | 7,980 | 130,700 |
| 2018/03/27 | 7,810 | 7,920 | 7,760 | 7,900 | 172,600 |
| 2018/03/26 | 7,650 | 7,740 | 7,630 | 7,720 | 149,900 |
| 2018/03/23 | 7,940 | 8,000 | 7,710 | 7,740 | 201,100 |
| 2018/03/22 | 8,050 | 8,230 | 8,000 | 8,210 | 121,200 |
| 2018/03/20 | 8,080 | 8,170 | 8,010 | 8,100 | 156,100 |
| 2018/03/19 | 8,140 | 8,250 | 8,060 | 8,200 | 161,600 |
| 2018/03/16 | 7,950 | 8,280 | 7,950 | 8,190 | 292,400 |
| 2018/03/15 | 7,980 | 8,000 | 7,830 | 7,920 | 124,600 |
| 2018/03/14 | 7,800 | 7,950 | 7,690 | 7,930 | 200,000 |
| 2018/03/13 | 7,640 | 7,760 | 7,640 | 7,750 | 86,300 |
| 2018/03/12 | 7,650 | 7,700 | 7,520 | 7,690 | 136,800 |
| 2018/03/09 | 7,550 | 7,740 | 7,510 | 7,540 | 204,500 |
| 2018/03/08 | 7,530 | 7,590 | 7,420 | 7,440 | 114,300 |
| 2018/03/07 | 7,320 | 7,500 | 7,320 | 7,380 | 106,300 |
| 2018/03/06 | 7,420 | 7,510 | 7,370 | 7,420 | 124,700 |
| 2018/03/05 | 7,260 | 7,450 | 7,250 | 7,350 | 127,700 |
| 2018/03/02 | 7,330 | 7,370 | 7,250 | 7,290 | 146,000 |
| 2018/03/01 | 7,690 | 7,690 | 7,510 | 7,530 | 125,000 |
| 2018/02/28 | 7,790 | 7,840 | 7,720 | 7,740 | 180,500 |
| 2018/02/27 | 7,720 | 7,840 | 7,630 | 7,790 | 203,200 |
| 2018/02/26 | 7,340 | 7,780 | 7,330 | 7,710 | 219,200 |
| 2018/02/23 | 7,360 | 7,360 | 7,210 | 7,230 | 116,300 |
| 2018/02/22 | 7,250 | 7,420 | 7,250 | 7,360 | 117,600 |
| 2018/02/21 | 7,350 | 7,470 | 7,290 | 7,390 | 104,000 |
| 2018/02/20 | 7,310 | 7,390 | 7,270 | 7,350 | 107,400 |
| 2018/02/19 | 7,320 | 7,370 | 7,230 | 7,320 | 101,600 |
| 2018/02/16 | 7,200 | 7,390 | 7,200 | 7,320 | 119,000 |
| 2018/02/15 | 7,150 | 7,220 | 7,080 | 7,110 | 127,900 |
| 2018/02/14 | 7,100 | 7,130 | 7,030 | 7,080 | 134,200 |
| 2018/02/13 | 7,310 | 7,320 | 7,070 | 7,100 | 171,900 |
| 2018/02/09 | 7,150 | 7,240 | 7,110 | 7,240 | 110,500 |
| 2018/02/08 | 7,360 | 7,470 | 7,320 | 7,340 | 155,800 |
| 2018/02/07 | 7,390 | 7,620 | 7,360 | 7,360 | 163,800 |
| 2018/02/06 | 7,330 | 7,390 | 7,150 | 7,240 | 222,800 |
| 2018/02/05 | 7,630 | 7,740 | 7,610 | 7,670 | 144,500 |
| 2018/02/02 | 7,730 | 7,800 | 7,690 | 7,770 | 112,700 |
| 2018/02/01 | 7,510 | 7,800 | 7,490 | 7,790 | 193,300 |
| 2018/01/31 | 7,630 | 7,690 | 7,490 | 7,500 | 208,400 |
| 2018/01/30 | 7,770 | 7,770 | 7,660 | 7,700 | 124,200 |
| 2018/01/29 | 7,800 | 7,840 | 7,750 | 7,780 | 121,300 |
| 2018/01/26 | 7,760 | 7,810 | 7,720 | 7,760 | 159,400 |
| 2018/01/25 | 7,560 | 7,720 | 7,560 | 7,680 | 135,500 |
| 2018/01/24 | 7,640 | 7,670 | 7,580 | 7,650 | 108,000 |
| 2018/01/23 | 7,550 | 7,670 | 7,530 | 7,600 | 142,500 |
| 2018/01/22 | 7,300 | 7,480 | 7,300 | 7,480 | 142,000 |
| 2018/01/19 | 7,280 | 7,290 | 7,190 | 7,260 | 123,800 |
| 2018/01/18 | 7,470 | 7,470 | 7,250 | 7,270 | 139,900 |
| 2018/01/17 | 7,350 | 7,430 | 7,320 | 7,410 | 162,500 |
| 2018/01/16 | 7,310 | 7,470 | 7,260 | 7,450 | 168,000 |
| 2018/01/15 | 7,060 | 7,360 | 7,000 | 7,340 | 273,300 |
| 2018/01/12 | 7,040 | 7,060 | 6,900 | 6,920 | 146,300 |
| 2018/01/11 | 7,090 | 7,110 | 6,950 | 7,010 | 132,700 |
| 2018/01/10 | 7,070 | 7,100 | 7,040 | 7,090 | 95,200 |
| 2018/01/09 | 7,110 | 7,130 | 7,040 | 7,080 | 87,100 |
| 2018/01/05 | 7,100 | 7,140 | 7,040 | 7,140 | 122,400 |
| 2018/01/04 | 6,930 | 7,060 | 6,910 | 7,060 | 129,400 |