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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,400 | 5,450 | 5,350 | 5,350 | 133,800 |
| 2019/12/27 | 5,420 | 5,490 | 5,370 | 5,420 | 639,500 |
| 2019/12/26 | 5,380 | 5,410 | 5,350 | 5,410 | 161,600 |
| 2019/12/25 | 5,450 | 5,480 | 5,390 | 5,400 | 143,800 |
| 2019/12/24 | 5,470 | 5,490 | 5,390 | 5,430 | 100,000 |
| 2019/12/23 | 5,560 | 5,570 | 5,460 | 5,490 | 110,300 |
| 2019/12/20 | 5,430 | 5,530 | 5,420 | 5,510 | 280,500 |
| 2019/12/19 | 5,350 | 5,390 | 5,330 | 5,350 | 101,700 |
| 2019/12/18 | 5,370 | 5,390 | 5,320 | 5,380 | 131,100 |
| 2019/12/17 | 5,300 | 5,420 | 5,270 | 5,410 | 160,900 |
| 2019/12/16 | 5,300 | 5,300 | 5,250 | 5,280 | 79,000 |
| 2019/12/13 | 5,290 | 5,360 | 5,260 | 5,270 | 245,900 |
| 2019/12/12 | 5,240 | 5,260 | 5,180 | 5,190 | 131,600 |
| 2019/12/11 | 5,300 | 5,300 | 5,220 | 5,260 | 146,100 |
| 2019/12/10 | 5,400 | 5,400 | 5,320 | 5,340 | 136,700 |
| 2019/12/09 | 5,410 | 5,410 | 5,330 | 5,390 | 116,600 |
| 2019/12/06 | 5,290 | 5,350 | 5,280 | 5,340 | 100,900 |
| 2019/12/05 | 5,310 | 5,380 | 5,280 | 5,320 | 128,200 |
| 2019/12/04 | 5,210 | 5,280 | 5,210 | 5,270 | 110,200 |
| 2019/12/03 | 5,350 | 5,360 | 5,280 | 5,280 | 129,300 |
| 2019/12/02 | 5,330 | 5,420 | 5,320 | 5,410 | 118,500 |
| 2019/11/29 | 5,420 | 5,470 | 5,360 | 5,370 | 135,800 |
| 2019/11/28 | 5,440 | 5,440 | 5,340 | 5,390 | 113,800 |
| 2019/11/27 | 5,310 | 5,410 | 5,300 | 5,370 | 102,900 |
| 2019/11/26 | 5,390 | 5,390 | 5,220 | 5,250 | 151,100 |
| 2019/11/25 | 5,300 | 5,350 | 5,260 | 5,320 | 73,500 |
| 2019/11/22 | 5,260 | 5,290 | 5,220 | 5,220 | 117,000 |
| 2019/11/21 | 5,250 | 5,250 | 5,090 | 5,210 | 107,900 |
| 2019/11/20 | 5,210 | 5,240 | 5,140 | 5,240 | 100,500 |
| 2019/11/19 | 5,110 | 5,220 | 5,110 | 5,220 | 118,500 |
| 2019/11/18 | 5,070 | 5,150 | 5,020 | 5,140 | 121,000 |
| 2019/11/15 | 4,955 | 5,030 | 4,950 | 5,020 | 71,600 |
| 2019/11/14 | 5,000 | 5,050 | 4,980 | 5,000 | 77,100 |
| 2019/11/13 | 5,120 | 5,120 | 5,030 | 5,030 | 103,800 |
| 2019/11/12 | 5,070 | 5,130 | 5,020 | 5,120 | 107,900 |
| 2019/11/11 | 5,150 | 5,150 | 5,050 | 5,080 | 90,000 |
| 2019/11/08 | 5,150 | 5,150 | 5,050 | 5,110 | 135,800 |
| 2019/11/07 | 5,060 | 5,090 | 5,050 | 5,090 | 94,300 |
| 2019/11/06 | 5,150 | 5,150 | 5,060 | 5,090 | 85,000 |
| 2019/11/05 | 5,100 | 5,160 | 5,050 | 5,120 | 130,800 |
| 2019/11/01 | 5,010 | 5,030 | 4,970 | 5,020 | 133,500 |
| 2019/10/31 | 5,060 | 5,110 | 5,000 | 5,070 | 111,600 |
| 2019/10/30 | 5,050 | 5,090 | 5,020 | 5,050 | 119,900 |
| 2019/10/29 | 5,080 | 5,090 | 5,030 | 5,050 | 97,400 |
| 2019/10/28 | 5,120 | 5,120 | 4,980 | 5,030 | 85,900 |
| 2019/10/25 | 5,070 | 5,080 | 5,000 | 5,070 | 100,400 |
| 2019/10/24 | 5,120 | 5,120 | 5,010 | 5,020 | 126,400 |
| 2019/10/23 | 5,020 | 5,050 | 4,945 | 5,050 | 101,800 |
| 2019/10/21 | 5,030 | 5,040 | 4,935 | 4,945 | 122,000 |
| 2019/10/18 | 5,140 | 5,140 | 5,020 | 5,040 | 156,500 |
| 2019/10/17 | 5,180 | 5,190 | 5,040 | 5,080 | 177,400 |
| 2019/10/16 | 5,130 | 5,250 | 5,100 | 5,200 | 200,200 |
| 2019/10/15 | 4,925 | 5,130 | 4,925 | 5,100 | 287,700 |
| 2019/10/11 | 4,720 | 4,815 | 4,715 | 4,785 | 172,900 |
| 2019/10/10 | 4,595 | 4,620 | 4,520 | 4,620 | 137,800 |
| 2019/10/09 | 4,580 | 4,610 | 4,535 | 4,590 | 124,200 |
| 2019/10/08 | 4,610 | 4,665 | 4,585 | 4,645 | 133,000 |
| 2019/10/07 | 4,575 | 4,600 | 4,530 | 4,550 | 109,300 |
| 2019/10/04 | 4,595 | 4,610 | 4,525 | 4,580 | 173,900 |
| 2019/10/03 | 4,650 | 4,650 | 4,565 | 4,610 | 160,200 |
| 2019/10/02 | 4,745 | 4,845 | 4,740 | 4,770 | 154,200 |
| 2019/10/01 | 4,725 | 4,830 | 4,720 | 4,815 | 168,000 |
| 2019/09/30 | 4,705 | 4,750 | 4,690 | 4,725 | 245,900 |
| 2019/09/27 | 4,865 | 4,865 | 4,685 | 4,765 | 255,600 |
| 2019/09/26 | 4,910 | 4,910 | 4,830 | 4,875 | 254,300 |
| 2019/09/25 | 4,935 | 4,945 | 4,845 | 4,855 | 250,000 |
| 2019/09/24 | 4,885 | 4,970 | 4,880 | 4,935 | 267,700 |
| 2019/09/20 | 4,805 | 4,810 | 4,760 | 4,795 | 295,900 |
| 2019/09/19 | 4,750 | 4,810 | 4,750 | 4,755 | 230,100 |
| 2019/09/18 | 4,750 | 4,770 | 4,705 | 4,745 | 251,900 |
| 2019/09/17 | 4,810 | 4,825 | 4,765 | 4,775 | 294,200 |
| 2019/09/13 | 4,795 | 4,835 | 4,765 | 4,835 | 351,500 |
| 2019/09/12 | 4,730 | 4,790 | 4,710 | 4,735 | 374,600 |
| 2019/09/11 | 4,550 | 4,665 | 4,545 | 4,660 | 258,900 |
| 2019/09/10 | 4,485 | 4,515 | 4,460 | 4,480 | 215,100 |
| 2019/09/09 | 4,385 | 4,455 | 4,380 | 4,455 | 139,100 |
| 2019/09/06 | 4,410 | 4,420 | 4,350 | 4,385 | 129,100 |
| 2019/09/05 | 4,300 | 4,425 | 4,290 | 4,370 | 174,800 |
| 2019/09/04 | 4,275 | 4,290 | 4,260 | 4,270 | 151,200 |
| 2019/09/03 | 4,270 | 4,310 | 4,255 | 4,285 | 94,600 |
| 2019/09/02 | 4,290 | 4,310 | 4,260 | 4,265 | 125,800 |
| 2019/08/30 | 4,260 | 4,360 | 4,250 | 4,300 | 182,100 |
| 2019/08/29 | 4,235 | 4,245 | 4,120 | 4,205 | 109,500 |
| 2019/08/28 | 4,250 | 4,255 | 4,190 | 4,225 | 168,600 |
| 2019/08/27 | 4,270 | 4,295 | 4,235 | 4,265 | 114,700 |
| 2019/08/26 | 4,210 | 4,260 | 4,195 | 4,225 | 152,400 |
| 2019/08/23 | 4,290 | 4,370 | 4,275 | 4,350 | 126,100 |
| 2019/08/22 | 4,275 | 4,280 | 4,230 | 4,280 | 176,900 |
| 2019/08/21 | 4,290 | 4,320 | 4,260 | 4,275 | 186,600 |
| 2019/08/20 | 4,300 | 4,360 | 4,280 | 4,360 | 136,700 |
| 2019/08/19 | 4,290 | 4,325 | 4,290 | 4,315 | 126,900 |
| 2019/08/16 | 4,220 | 4,295 | 4,195 | 4,245 | 195,700 |
| 2019/08/15 | 4,135 | 4,225 | 4,100 | 4,220 | 178,800 |
| 2019/08/14 | 4,150 | 4,225 | 4,135 | 4,205 | 203,300 |
| 2019/08/13 | 4,060 | 4,120 | 4,010 | 4,110 | 193,600 |
| 2019/08/09 | 4,095 | 4,135 | 4,075 | 4,080 | 126,900 |
| 2019/08/08 | 4,000 | 4,080 | 3,985 | 4,060 | 139,800 |
| 2019/08/07 | 3,960 | 4,065 | 3,960 | 4,045 | 153,500 |
| 2019/08/06 | 3,835 | 4,010 | 3,820 | 3,990 | 204,300 |
| 2019/08/05 | 4,020 | 4,020 | 3,880 | 3,975 | 200,400 |
| 2019/08/02 | 4,175 | 4,215 | 4,045 | 4,090 | 247,500 |
| 2019/08/01 | 4,330 | 4,345 | 4,250 | 4,265 | 154,000 |
| 2019/07/31 | 4,315 | 4,430 | 4,310 | 4,405 | 223,900 |
| 2019/07/30 | 4,250 | 4,320 | 4,250 | 4,305 | 165,800 |
| 2019/07/29 | 4,245 | 4,275 | 4,180 | 4,210 | 129,600 |
| 2019/07/26 | 4,275 | 4,305 | 4,230 | 4,275 | 134,900 |
| 2019/07/25 | 4,325 | 4,360 | 4,300 | 4,345 | 86,300 |
| 2019/07/24 | 4,350 | 4,355 | 4,275 | 4,350 | 131,000 |
| 2019/07/23 | 4,285 | 4,365 | 4,260 | 4,345 | 119,000 |
| 2019/07/22 | 4,255 | 4,295 | 4,215 | 4,290 | 115,800 |
| 2019/07/19 | 4,260 | 4,320 | 4,245 | 4,310 | 225,700 |
| 2019/07/18 | 4,310 | 4,320 | 4,150 | 4,170 | 197,500 |
| 2019/07/17 | 4,335 | 4,360 | 4,305 | 4,315 | 123,300 |
| 2019/07/16 | 4,410 | 4,415 | 4,350 | 4,350 | 100,100 |
| 2019/07/12 | 4,400 | 4,430 | 4,325 | 4,430 | 145,600 |
| 2019/07/11 | 4,455 | 4,510 | 4,425 | 4,435 | 149,100 |
| 2019/07/10 | 4,345 | 4,435 | 4,335 | 4,410 | 149,300 |
| 2019/07/09 | 4,415 | 4,430 | 4,355 | 4,375 | 113,000 |
| 2019/07/08 | 4,465 | 4,465 | 4,390 | 4,395 | 97,300 |
| 2019/07/05 | 4,500 | 4,535 | 4,455 | 4,480 | 114,500 |
| 2019/07/04 | 4,590 | 4,620 | 4,475 | 4,490 | 88,900 |
| 2019/07/03 | 4,520 | 4,560 | 4,500 | 4,535 | 142,100 |
| 2019/07/02 | 4,470 | 4,545 | 4,465 | 4,525 | 160,500 |
| 2019/07/01 | 4,350 | 4,470 | 4,340 | 4,455 | 192,500 |
| 2019/06/28 | 4,245 | 4,295 | 4,225 | 4,255 | 150,900 |
| 2019/06/27 | 4,220 | 4,255 | 4,210 | 4,245 | 129,100 |
| 2019/06/26 | 4,250 | 4,290 | 4,215 | 4,215 | 167,000 |
| 2019/06/25 | 4,235 | 4,305 | 4,210 | 4,235 | 130,100 |
| 2019/06/24 | 4,285 | 4,320 | 4,245 | 4,270 | 86,000 |
| 2019/06/21 | 4,405 | 4,415 | 4,200 | 4,230 | 382,400 |
| 2019/06/20 | 4,420 | 4,485 | 4,415 | 4,450 | 128,200 |
| 2019/06/19 | 4,400 | 4,430 | 4,380 | 4,415 | 130,900 |
| 2019/06/18 | 4,330 | 4,420 | 4,265 | 4,280 | 173,900 |
| 2019/06/17 | 4,375 | 4,400 | 4,320 | 4,320 | 138,200 |
| 2019/06/14 | 4,415 | 4,460 | 4,385 | 4,435 | 129,000 |
| 2019/06/13 | 4,455 | 4,465 | 4,365 | 4,420 | 163,900 |
| 2019/06/12 | 4,505 | 4,555 | 4,485 | 4,500 | 109,400 |
| 2019/06/11 | 4,540 | 4,550 | 4,455 | 4,540 | 130,200 |
| 2019/06/10 | 4,470 | 4,605 | 4,460 | 4,580 | 158,900 |
| 2019/06/07 | 4,400 | 4,425 | 4,340 | 4,425 | 173,500 |
| 2019/06/06 | 4,500 | 4,520 | 4,415 | 4,425 | 177,800 |
| 2019/06/05 | 4,490 | 4,565 | 4,480 | 4,550 | 171,700 |
| 2019/06/04 | 4,365 | 4,450 | 4,360 | 4,400 | 161,100 |
| 2019/06/03 | 4,280 | 4,355 | 4,230 | 4,320 | 142,400 |
| 2019/05/31 | 4,365 | 4,405 | 4,335 | 4,360 | 210,800 |
| 2019/05/30 | 4,470 | 4,470 | 4,405 | 4,415 | 136,900 |
| 2019/05/29 | 4,625 | 4,630 | 4,500 | 4,540 | 175,600 |
| 2019/05/28 | 4,645 | 4,735 | 4,645 | 4,695 | 591,300 |
| 2019/05/27 | 4,610 | 4,645 | 4,570 | 4,625 | 137,700 |
| 2019/05/24 | 4,540 | 4,590 | 4,515 | 4,585 | 138,500 |
| 2019/05/23 | 4,530 | 4,630 | 4,505 | 4,630 | 205,800 |
| 2019/05/22 | 4,560 | 4,570 | 4,505 | 4,520 | 134,900 |
| 2019/05/21 | 4,560 | 4,615 | 4,525 | 4,530 | 198,500 |
| 2019/05/20 | 4,605 | 4,625 | 4,500 | 4,590 | 156,300 |
| 2019/05/17 | 4,545 | 4,605 | 4,475 | 4,580 | 221,700 |
| 2019/05/16 | 4,415 | 4,450 | 4,360 | 4,435 | 198,600 |
| 2019/05/15 | 4,450 | 4,455 | 4,360 | 4,405 | 201,900 |
| 2019/05/14 | 4,380 | 4,500 | 4,345 | 4,455 | 188,900 |
| 2019/05/13 | 4,485 | 4,590 | 4,415 | 4,520 | 166,000 |
| 2019/05/10 | 4,520 | 4,645 | 4,485 | 4,505 | 226,600 |
| 2019/05/09 | 4,615 | 4,615 | 4,480 | 4,525 | 223,800 |
| 2019/05/08 | 4,735 | 4,745 | 4,625 | 4,640 | 188,300 |
| 2019/05/07 | 4,775 | 4,880 | 4,710 | 4,830 | 259,300 |
| 2019/04/26 | 4,770 | 4,770 | 4,675 | 4,710 | 241,900 |
| 2019/04/25 | 4,815 | 4,845 | 4,770 | 4,795 | 121,500 |
| 2019/04/24 | 4,885 | 4,920 | 4,810 | 4,825 | 179,900 |
| 2019/04/23 | 4,855 | 4,905 | 4,805 | 4,815 | 170,700 |
| 2019/04/22 | 4,810 | 4,870 | 4,760 | 4,810 | 96,000 |
| 2019/04/19 | 4,900 | 4,920 | 4,800 | 4,810 | 157,800 |
| 2019/04/18 | 5,030 | 5,040 | 4,880 | 4,890 | 188,100 |
| 2019/04/17 | 5,130 | 5,210 | 5,080 | 5,090 | 204,700 |
| 2019/04/16 | 5,080 | 5,210 | 5,070 | 5,150 | 200,000 |
| 2019/04/15 | 5,060 | 5,270 | 5,050 | 5,140 | 322,300 |
| 2019/04/12 | 5,110 | 5,110 | 4,940 | 5,020 | 217,400 |
| 2019/04/11 | 5,040 | 5,210 | 4,990 | 5,110 | 405,700 |
| 2019/04/10 | 4,965 | 4,990 | 4,890 | 4,890 | 169,800 |
| 2019/04/09 | 5,020 | 5,030 | 4,945 | 4,975 | 190,000 |
| 2019/04/08 | 5,090 | 5,090 | 5,020 | 5,040 | 122,600 |
| 2019/04/05 | 5,070 | 5,170 | 5,070 | 5,110 | 156,500 |
| 2019/04/04 | 5,120 | 5,160 | 5,100 | 5,120 | 148,500 |
| 2019/04/03 | 5,120 | 5,190 | 5,090 | 5,150 | 142,500 |
| 2019/04/02 | 5,200 | 5,280 | 5,150 | 5,180 | 209,700 |
| 2019/04/01 | 5,160 | 5,250 | 5,130 | 5,180 | 209,000 |
| 2019/03/29 | 5,050 | 5,120 | 5,000 | 5,090 | 200,600 |
| 2019/03/28 | 4,950 | 4,985 | 4,855 | 4,960 | 291,400 |
| 2019/03/27 | 5,120 | 5,120 | 5,030 | 5,050 | 193,900 |
| 2019/03/26 | 4,840 | 5,070 | 4,815 | 5,030 | 367,700 |
| 2019/03/25 | 4,880 | 4,895 | 4,730 | 4,770 | 332,000 |
| 2019/03/22 | 5,120 | 5,130 | 4,950 | 4,975 | 331,400 |
| 2019/03/20 | 5,320 | 5,330 | 5,130 | 5,180 | 243,300 |
| 2019/03/19 | 5,320 | 5,330 | 5,240 | 5,290 | 133,300 |
| 2019/03/18 | 5,400 | 5,410 | 5,300 | 5,370 | 167,700 |
| 2019/03/15 | 5,340 | 5,490 | 5,320 | 5,400 | 268,400 |
| 2019/03/14 | 5,430 | 5,430 | 5,320 | 5,340 | 120,300 |
| 2019/03/13 | 5,420 | 5,430 | 5,310 | 5,340 | 130,700 |
| 2019/03/12 | 5,340 | 5,490 | 5,310 | 5,420 | 199,900 |
| 2019/03/11 | 5,250 | 5,300 | 5,220 | 5,260 | 149,100 |
| 2019/03/08 | 5,330 | 5,360 | 5,190 | 5,210 | 206,800 |
| 2019/03/07 | 5,410 | 5,440 | 5,380 | 5,410 | 144,800 |
| 2019/03/06 | 5,500 | 5,500 | 5,420 | 5,450 | 166,200 |
| 2019/03/05 | 5,530 | 5,540 | 5,450 | 5,500 | 167,800 |
| 2019/03/04 | 5,640 | 5,690 | 5,590 | 5,620 | 111,300 |
| 2019/03/01 | 5,500 | 5,630 | 5,500 | 5,590 | 156,000 |
| 2019/02/28 | 5,520 | 5,570 | 5,480 | 5,500 | 198,500 |
| 2019/02/27 | 5,480 | 5,570 | 5,440 | 5,560 | 184,700 |
| 2019/02/26 | 5,520 | 5,540 | 5,450 | 5,470 | 145,600 |
| 2019/02/25 | 5,460 | 5,520 | 5,430 | 5,500 | 140,500 |
| 2019/02/22 | 5,520 | 5,530 | 5,430 | 5,450 | 121,900 |
| 2019/02/21 | 5,580 | 5,580 | 5,420 | 5,520 | 199,400 |
| 2019/02/20 | 5,580 | 5,630 | 5,540 | 5,570 | 109,900 |
| 2019/02/19 | 5,610 | 5,650 | 5,570 | 5,620 | 128,200 |
| 2019/02/18 | 5,550 | 5,660 | 5,520 | 5,640 | 175,500 |
| 2019/02/15 | 5,410 | 5,430 | 5,310 | 5,400 | 179,400 |
| 2019/02/14 | 5,500 | 5,600 | 5,450 | 5,460 | 149,000 |
| 2019/02/13 | 5,640 | 5,690 | 5,590 | 5,600 | 150,400 |
| 2019/02/12 | 5,400 | 5,670 | 5,390 | 5,640 | 217,200 |
| 2019/02/08 | 5,360 | 5,400 | 5,280 | 5,350 | 188,800 |
| 2019/02/07 | 5,600 | 5,600 | 5,420 | 5,460 | 183,900 |
| 2019/02/06 | 5,730 | 5,790 | 5,620 | 5,630 | 154,900 |
| 2019/02/05 | 5,830 | 5,830 | 5,640 | 5,660 | 149,500 |
| 2019/02/04 | 5,700 | 5,810 | 5,640 | 5,730 | 187,500 |
| 2019/02/01 | 5,520 | 5,680 | 5,480 | 5,670 | 172,500 |
| 2019/01/31 | 5,590 | 5,610 | 5,470 | 5,550 | 251,000 |
| 2019/01/30 | 5,560 | 5,600 | 5,490 | 5,530 | 221,100 |
| 2019/01/29 | 5,440 | 5,540 | 5,410 | 5,540 | 149,900 |
| 2019/01/28 | 5,480 | 5,540 | 5,430 | 5,460 | 139,500 |
| 2019/01/25 | 5,400 | 5,550 | 5,380 | 5,480 | 162,700 |
| 2019/01/24 | 5,490 | 5,510 | 5,400 | 5,460 | 166,600 |
| 2019/01/23 | 5,490 | 5,500 | 5,400 | 5,420 | 149,800 |
| 2019/01/22 | 5,650 | 5,670 | 5,530 | 5,550 | 134,700 |
| 2019/01/21 | 5,630 | 5,700 | 5,560 | 5,570 | 137,400 |
| 2019/01/18 | 5,540 | 5,680 | 5,510 | 5,610 | 147,000 |
| 2019/01/17 | 5,470 | 5,530 | 5,390 | 5,530 | 166,900 |
| 2019/01/16 | 5,330 | 5,530 | 5,310 | 5,490 | 333,800 |
| 2019/01/15 | 5,270 | 5,530 | 5,200 | 5,290 | 483,400 |
| 2019/01/11 | 5,980 | 6,090 | 5,780 | 5,850 | 237,200 |
| 2019/01/10 | 6,130 | 6,140 | 5,960 | 5,980 | 165,800 |
| 2019/01/09 | 6,040 | 6,210 | 6,020 | 6,140 | 225,200 |
| 2019/01/08 | 5,990 | 6,040 | 5,880 | 5,950 | 255,800 |
| 2019/01/07 | 5,970 | 6,080 | 5,920 | 6,030 | 175,900 |
| 2019/01/04 | 5,820 | 5,950 | 5,820 | 5,850 | 235,700 |