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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,190 | 6,190 | 6,110 | 6,130 | 72,700 |
| 2020/12/29 | 6,190 | 6,220 | 6,120 | 6,220 | 104,000 |
| 2020/12/28 | 6,140 | 6,270 | 6,130 | 6,180 | 120,000 |
| 2020/12/25 | 6,100 | 6,130 | 6,060 | 6,110 | 70,100 |
| 2020/12/24 | 6,050 | 6,100 | 6,030 | 6,030 | 57,400 |
| 2020/12/23 | 6,040 | 6,100 | 6,020 | 6,050 | 116,500 |
| 2020/12/22 | 6,110 | 6,120 | 5,950 | 5,980 | 128,000 |
| 2020/12/21 | 6,210 | 6,260 | 6,140 | 6,170 | 119,800 |
| 2020/12/18 | 6,280 | 6,310 | 6,220 | 6,300 | 171,800 |
| 2020/12/17 | 6,280 | 6,360 | 6,240 | 6,340 | 147,600 |
| 2020/12/16 | 6,310 | 6,310 | 6,190 | 6,210 | 106,900 |
| 2020/12/15 | 6,280 | 6,370 | 6,230 | 6,240 | 96,800 |
| 2020/12/14 | 6,220 | 6,350 | 6,210 | 6,270 | 108,200 |
| 2020/12/11 | 6,130 | 6,200 | 6,080 | 6,180 | 76,600 |
| 2020/12/10 | 6,150 | 6,190 | 6,130 | 6,170 | 81,500 |
| 2020/12/09 | 6,090 | 6,180 | 6,080 | 6,180 | 83,000 |
| 2020/12/08 | 6,080 | 6,090 | 6,020 | 6,070 | 75,300 |
| 2020/12/07 | 6,270 | 6,270 | 6,110 | 6,130 | 98,600 |
| 2020/12/04 | 6,100 | 6,240 | 6,090 | 6,210 | 108,700 |
| 2020/12/03 | 6,280 | 6,300 | 6,040 | 6,090 | 160,800 |
| 2020/12/02 | 6,280 | 6,280 | 6,160 | 6,230 | 142,200 |
| 2020/12/01 | 6,180 | 6,240 | 6,130 | 6,210 | 138,800 |
| 2020/11/30 | 6,180 | 6,220 | 6,060 | 6,120 | 265,800 |
| 2020/11/27 | 6,120 | 6,270 | 6,120 | 6,220 | 150,300 |
| 2020/11/26 | 5,950 | 6,100 | 5,910 | 6,080 | 94,900 |
| 2020/11/25 | 6,000 | 6,020 | 5,930 | 5,940 | 126,000 |
| 2020/11/24 | 5,960 | 6,080 | 5,940 | 5,940 | 137,600 |
| 2020/11/20 | 5,880 | 5,910 | 5,860 | 5,900 | 58,500 |
| 2020/11/19 | 5,910 | 5,940 | 5,830 | 5,910 | 125,800 |
| 2020/11/18 | 5,960 | 5,980 | 5,870 | 5,920 | 101,300 |
| 2020/11/17 | 5,860 | 6,010 | 5,800 | 6,010 | 161,700 |
| 2020/11/16 | 5,760 | 5,890 | 5,720 | 5,840 | 103,800 |
| 2020/11/13 | 5,710 | 5,730 | 5,590 | 5,630 | 91,200 |
| 2020/11/12 | 5,700 | 5,780 | 5,690 | 5,770 | 72,200 |
| 2020/11/11 | 5,770 | 5,790 | 5,630 | 5,750 | 144,700 |
| 2020/11/10 | 5,600 | 5,700 | 5,590 | 5,620 | 138,800 |
| 2020/11/09 | 5,490 | 5,500 | 5,380 | 5,470 | 84,900 |
| 2020/11/06 | 5,390 | 5,440 | 5,360 | 5,410 | 90,600 |
| 2020/11/05 | 5,330 | 5,450 | 5,270 | 5,420 | 126,700 |
| 2020/11/04 | 5,200 | 5,340 | 5,150 | 5,300 | 118,000 |
| 2020/11/02 | 5,040 | 5,190 | 5,030 | 5,140 | 116,900 |
| 2020/10/30 | 5,050 | 5,050 | 4,955 | 4,975 | 133,900 |
| 2020/10/29 | 5,090 | 5,130 | 5,060 | 5,090 | 62,700 |
| 2020/10/28 | 4,980 | 5,080 | 4,940 | 5,070 | 86,700 |
| 2020/10/27 | 5,030 | 5,030 | 4,955 | 5,030 | 62,100 |
| 2020/10/26 | 5,090 | 5,140 | 5,030 | 5,080 | 58,000 |
| 2020/10/23 | 5,080 | 5,180 | 5,060 | 5,130 | 71,100 |
| 2020/10/22 | 5,150 | 5,160 | 5,050 | 5,100 | 75,000 |
| 2020/10/21 | 5,160 | 5,250 | 5,140 | 5,220 | 65,500 |
| 2020/10/20 | 5,190 | 5,230 | 5,100 | 5,130 | 81,300 |
| 2020/10/19 | 5,090 | 5,250 | 5,090 | 5,220 | 60,700 |
| 2020/10/16 | 5,100 | 5,110 | 5,040 | 5,070 | 71,600 |
| 2020/10/15 | 5,190 | 5,250 | 5,110 | 5,120 | 95,100 |
| 2020/10/14 | 5,280 | 5,320 | 5,190 | 5,240 | 95,400 |
| 2020/10/13 | 5,290 | 5,320 | 5,230 | 5,310 | 54,500 |
| 2020/10/12 | 5,350 | 5,420 | 5,230 | 5,270 | 97,700 |
| 2020/10/09 | 5,550 | 5,630 | 5,240 | 5,330 | 159,300 |
| 2020/10/08 | 5,360 | 5,420 | 5,330 | 5,360 | 99,200 |
| 2020/10/07 | 5,330 | 5,350 | 5,190 | 5,300 | 133,000 |
| 2020/10/06 | 5,340 | 5,390 | 5,300 | 5,390 | 104,800 |
| 2020/10/05 | 5,250 | 5,410 | 5,250 | 5,320 | 90,000 |
| 2020/10/02 | 5,330 | 5,350 | 5,130 | 5,190 | 139,600 |
| 2020/09/30 | 5,570 | 5,580 | 5,370 | 5,370 | 124,700 |
| 2020/09/29 | 5,550 | 5,590 | 5,400 | 5,560 | 101,900 |
| 2020/09/28 | 5,520 | 5,580 | 5,450 | 5,580 | 134,800 |
| 2020/09/25 | 5,380 | 5,490 | 5,380 | 5,420 | 208,900 |
| 2020/09/24 | 5,400 | 5,440 | 5,360 | 5,380 | 132,200 |
| 2020/09/23 | 5,460 | 5,520 | 5,420 | 5,440 | 110,600 |
| 2020/09/18 | 5,370 | 5,490 | 5,350 | 5,450 | 131,200 |
| 2020/09/17 | 5,320 | 5,370 | 5,280 | 5,350 | 70,800 |
| 2020/09/16 | 5,240 | 5,320 | 5,240 | 5,270 | 60,800 |
| 2020/09/15 | 5,260 | 5,260 | 5,180 | 5,230 | 64,800 |
| 2020/09/14 | 5,230 | 5,360 | 5,230 | 5,290 | 91,600 |
| 2020/09/11 | 5,120 | 5,220 | 5,070 | 5,200 | 138,700 |
| 2020/09/10 | 5,030 | 5,120 | 5,020 | 5,100 | 116,900 |
| 2020/09/09 | 4,945 | 4,990 | 4,885 | 4,990 | 145,400 |
| 2020/09/08 | 4,830 | 4,955 | 4,820 | 4,955 | 81,900 |
| 2020/09/07 | 4,825 | 4,845 | 4,800 | 4,825 | 59,900 |
| 2020/09/04 | 4,795 | 4,835 | 4,785 | 4,790 | 56,700 |
| 2020/09/03 | 4,865 | 4,865 | 4,790 | 4,855 | 95,000 |
| 2020/09/02 | 4,845 | 4,870 | 4,770 | 4,865 | 104,900 |
| 2020/09/01 | 4,865 | 4,875 | 4,800 | 4,830 | 85,600 |
| 2020/08/31 | 4,945 | 5,010 | 4,885 | 4,890 | 115,300 |
| 2020/08/28 | 5,030 | 5,080 | 4,900 | 4,955 | 95,500 |
| 2020/08/27 | 5,050 | 5,060 | 5,000 | 5,010 | 110,000 |
| 2020/08/26 | 5,040 | 5,070 | 5,000 | 5,040 | 55,300 |
| 2020/08/25 | 5,180 | 5,190 | 5,030 | 5,080 | 150,400 |
| 2020/08/24 | 5,210 | 5,210 | 5,060 | 5,150 | 242,400 |
| 2020/08/21 | 5,000 | 5,030 | 4,995 | 4,995 | 59,900 |
| 2020/08/20 | 4,970 | 5,010 | 4,955 | 5,000 | 95,300 |
| 2020/08/19 | 5,020 | 5,040 | 4,970 | 4,995 | 62,400 |
| 2020/08/18 | 4,995 | 5,040 | 4,980 | 5,020 | 83,400 |
| 2020/08/17 | 5,050 | 5,060 | 4,955 | 4,970 | 64,300 |
| 2020/08/14 | 5,040 | 5,090 | 5,010 | 5,060 | 108,800 |
| 2020/08/13 | 5,060 | 5,090 | 5,010 | 5,060 | 185,400 |
| 2020/08/12 | 4,785 | 4,950 | 4,785 | 4,920 | 148,800 |
| 2020/08/11 | 4,705 | 4,785 | 4,690 | 4,755 | 148,500 |
| 2020/08/07 | 4,690 | 4,735 | 4,650 | 4,665 | 92,000 |
| 2020/08/06 | 4,680 | 4,695 | 4,620 | 4,695 | 103,300 |
| 2020/08/05 | 4,720 | 4,740 | 4,655 | 4,690 | 116,700 |
| 2020/08/04 | 4,700 | 4,800 | 4,690 | 4,740 | 123,500 |
| 2020/08/03 | 4,675 | 4,725 | 4,635 | 4,685 | 91,800 |
| 2020/07/31 | 4,725 | 4,740 | 4,605 | 4,605 | 203,000 |
| 2020/07/30 | 4,780 | 4,785 | 4,720 | 4,745 | 133,600 |
| 2020/07/29 | 4,775 | 4,840 | 4,655 | 4,790 | 165,000 |
| 2020/07/28 | 4,800 | 4,855 | 4,750 | 4,760 | 91,300 |
| 2020/07/27 | 4,745 | 4,785 | 4,705 | 4,780 | 174,500 |
| 2020/07/22 | 4,880 | 4,940 | 4,820 | 4,880 | 161,900 |
| 2020/07/21 | 4,930 | 4,975 | 4,915 | 4,940 | 91,800 |
| 2020/07/20 | 4,975 | 4,995 | 4,900 | 4,920 | 124,200 |
| 2020/07/17 | 5,020 | 5,060 | 4,915 | 4,980 | 178,100 |
| 2020/07/16 | 5,060 | 5,070 | 4,965 | 5,010 | 181,200 |
| 2020/07/15 | 5,120 | 5,150 | 5,040 | 5,140 | 225,900 |
| 2020/07/14 | 5,100 | 5,160 | 5,040 | 5,120 | 178,600 |
| 2020/07/13 | 5,060 | 5,080 | 4,880 | 5,060 | 218,500 |
| 2020/07/10 | 5,260 | 5,320 | 4,950 | 4,960 | 489,200 |
| 2020/07/09 | 5,420 | 5,490 | 5,300 | 5,370 | 312,300 |
| 2020/07/08 | 5,460 | 5,600 | 5,410 | 5,480 | 159,600 |
| 2020/07/07 | 5,550 | 5,550 | 5,410 | 5,460 | 196,700 |
| 2020/07/06 | 5,610 | 5,670 | 5,580 | 5,600 | 115,000 |
| 2020/07/03 | 5,640 | 5,660 | 5,550 | 5,630 | 100,600 |
| 2020/07/02 | 5,640 | 5,700 | 5,610 | 5,640 | 173,100 |
| 2020/07/01 | 5,790 | 5,810 | 5,620 | 5,640 | 182,000 |
| 2020/06/30 | 5,890 | 5,900 | 5,810 | 5,810 | 156,400 |
| 2020/06/29 | 5,850 | 5,850 | 5,780 | 5,810 | 114,200 |
| 2020/06/26 | 5,810 | 5,950 | 5,800 | 5,910 | 155,100 |
| 2020/06/25 | 5,670 | 5,800 | 5,650 | 5,760 | 153,600 |
| 2020/06/24 | 5,760 | 5,760 | 5,690 | 5,710 | 110,900 |
| 2020/06/23 | 5,770 | 5,800 | 5,690 | 5,780 | 111,400 |
| 2020/06/22 | 5,690 | 5,790 | 5,690 | 5,710 | 82,900 |
| 2020/06/19 | 5,690 | 5,720 | 5,560 | 5,700 | 221,400 |
| 2020/06/18 | 5,650 | 5,670 | 5,600 | 5,660 | 90,600 |
| 2020/06/17 | 5,620 | 5,660 | 5,590 | 5,600 | 113,100 |
| 2020/06/16 | 5,450 | 5,600 | 5,400 | 5,540 | 223,700 |
| 2020/06/15 | 5,430 | 5,570 | 5,400 | 5,400 | 85,400 |
| 2020/06/12 | 5,470 | 5,520 | 5,410 | 5,480 | 186,200 |
| 2020/06/11 | 5,580 | 5,680 | 5,500 | 5,500 | 144,200 |
| 2020/06/10 | 5,530 | 5,650 | 5,530 | 5,580 | 144,600 |
| 2020/06/09 | 5,510 | 5,540 | 5,460 | 5,510 | 139,900 |
| 2020/06/08 | 5,480 | 5,520 | 5,430 | 5,500 | 174,600 |
| 2020/06/05 | 5,530 | 5,530 | 5,370 | 5,420 | 194,300 |
| 2020/06/04 | 5,490 | 5,610 | 5,440 | 5,610 | 158,200 |
| 2020/06/03 | 5,530 | 5,530 | 5,420 | 5,480 | 135,900 |
| 2020/06/02 | 5,420 | 5,460 | 5,370 | 5,430 | 86,000 |
| 2020/06/01 | 5,450 | 5,510 | 5,390 | 5,400 | 127,000 |
| 2020/05/29 | 5,360 | 5,460 | 5,360 | 5,430 | 235,600 |
| 2020/05/28 | 5,190 | 5,320 | 5,160 | 5,310 | 199,900 |
| 2020/05/27 | 5,080 | 5,130 | 5,060 | 5,090 | 111,900 |
| 2020/05/26 | 5,070 | 5,130 | 5,010 | 5,110 | 123,300 |
| 2020/05/25 | 4,995 | 5,050 | 4,965 | 5,020 | 70,400 |
| 2020/05/22 | 4,935 | 4,995 | 4,890 | 4,935 | 107,500 |
| 2020/05/21 | 5,080 | 5,080 | 4,910 | 4,925 | 167,200 |
| 2020/05/20 | 5,050 | 5,130 | 5,020 | 5,100 | 126,500 |
| 2020/05/19 | 5,030 | 5,070 | 4,975 | 5,020 | 88,000 |
| 2020/05/18 | 4,915 | 5,000 | 4,900 | 4,930 | 75,400 |
| 2020/05/15 | 4,865 | 4,980 | 4,865 | 4,910 | 167,500 |
| 2020/05/14 | 5,090 | 5,120 | 4,855 | 4,870 | 132,600 |
| 2020/05/13 | 5,060 | 5,090 | 5,010 | 5,070 | 75,300 |
| 2020/05/12 | 5,090 | 5,140 | 5,060 | 5,080 | 75,700 |
| 2020/05/11 | 5,090 | 5,190 | 5,010 | 5,060 | 101,900 |
| 2020/05/08 | 5,170 | 5,190 | 5,060 | 5,080 | 149,500 |
| 2020/05/07 | 5,100 | 5,120 | 5,030 | 5,090 | 150,200 |
| 2020/05/01 | 5,060 | 5,130 | 5,020 | 5,030 | 101,300 |
| 2020/04/30 | 5,270 | 5,280 | 5,070 | 5,080 | 201,400 |
| 2020/04/28 | 5,140 | 5,190 | 5,040 | 5,170 | 133,600 |
| 2020/04/27 | 4,975 | 5,060 | 4,960 | 5,060 | 146,200 |
| 2020/04/24 | 4,980 | 5,000 | 4,900 | 4,940 | 152,400 |
| 2020/04/23 | 4,945 | 5,010 | 4,880 | 4,980 | 105,300 |
| 2020/04/22 | 4,815 | 4,945 | 4,795 | 4,935 | 115,300 |
| 2020/04/21 | 4,875 | 4,925 | 4,830 | 4,850 | 171,000 |
| 2020/04/20 | 4,855 | 4,950 | 4,825 | 4,930 | 131,300 |
| 2020/04/17 | 5,090 | 5,160 | 4,965 | 4,995 | 148,000 |
| 2020/04/16 | 4,970 | 5,040 | 4,950 | 5,000 | 148,700 |
| 2020/04/15 | 4,940 | 5,060 | 4,910 | 5,030 | 176,100 |
| 2020/04/14 | 4,940 | 5,020 | 4,880 | 4,955 | 208,600 |
| 2020/04/13 | 4,750 | 4,965 | 4,685 | 4,930 | 237,400 |
| 2020/04/10 | 4,920 | 5,020 | 4,725 | 4,990 | 222,600 |
| 2020/04/09 | 5,000 | 5,020 | 4,755 | 4,870 | 129,000 |
| 2020/04/08 | 4,825 | 5,040 | 4,825 | 5,010 | 135,600 |
| 2020/04/07 | 4,775 | 4,855 | 4,670 | 4,825 | 165,800 |
| 2020/04/06 | 4,645 | 4,730 | 4,520 | 4,705 | 139,900 |
| 2020/04/03 | 4,555 | 4,770 | 4,505 | 4,555 | 146,100 |
| 2020/04/02 | 4,755 | 4,830 | 4,550 | 4,590 | 175,200 |
| 2020/04/01 | 4,980 | 5,050 | 4,695 | 4,725 | 199,300 |
| 2020/03/31 | 5,390 | 5,400 | 5,010 | 5,040 | 203,800 |
| 2020/03/30 | 5,200 | 5,380 | 5,080 | 5,370 | 221,400 |
| 2020/03/27 | 5,390 | 5,390 | 5,010 | 5,220 | 352,300 |
| 2020/03/26 | 4,965 | 5,210 | 4,855 | 5,170 | 259,600 |
| 2020/03/25 | 4,750 | 4,975 | 4,715 | 4,975 | 210,900 |
| 2020/03/24 | 4,960 | 5,020 | 4,440 | 4,505 | 232,100 |
| 2020/03/23 | 4,550 | 4,710 | 4,470 | 4,695 | 288,700 |
| 2020/03/19 | 4,555 | 4,660 | 4,470 | 4,525 | 431,200 |
| 2020/03/18 | 4,250 | 4,550 | 4,205 | 4,345 | 330,700 |
| 2020/03/17 | 3,805 | 4,225 | 3,775 | 4,180 | 322,700 |
| 2020/03/16 | 4,010 | 4,150 | 3,890 | 3,910 | 198,200 |
| 2020/03/13 | 3,870 | 4,045 | 3,725 | 3,960 | 256,800 |
| 2020/03/12 | 4,220 | 4,255 | 4,095 | 4,150 | 230,300 |
| 2020/03/11 | 4,385 | 4,455 | 4,325 | 4,325 | 157,600 |
| 2020/03/10 | 4,400 | 4,460 | 4,175 | 4,430 | 212,000 |
| 2020/03/09 | 4,440 | 4,450 | 4,280 | 4,335 | 145,900 |
| 2020/03/06 | 4,640 | 4,640 | 4,530 | 4,555 | 145,800 |
| 2020/03/05 | 4,795 | 4,795 | 4,655 | 4,705 | 198,800 |
| 2020/03/04 | 4,700 | 4,750 | 4,655 | 4,700 | 127,300 |
| 2020/03/03 | 4,950 | 4,965 | 4,785 | 4,790 | 210,300 |
| 2020/03/02 | 4,705 | 4,935 | 4,705 | 4,895 | 202,000 |
| 2020/02/28 | 4,830 | 4,870 | 4,750 | 4,835 | 259,500 |
| 2020/02/27 | 5,040 | 5,040 | 4,950 | 4,970 | 152,500 |
| 2020/02/26 | 5,160 | 5,160 | 5,060 | 5,140 | 225,900 |
| 2020/02/25 | 5,270 | 5,310 | 5,200 | 5,230 | 290,400 |
| 2020/02/21 | 5,520 | 5,610 | 5,520 | 5,570 | 124,200 |
| 2020/02/20 | 5,570 | 5,630 | 5,520 | 5,530 | 128,600 |
| 2020/02/19 | 5,510 | 5,540 | 5,490 | 5,520 | 103,800 |
| 2020/02/18 | 5,590 | 5,590 | 5,430 | 5,450 | 155,500 |
| 2020/02/17 | 5,630 | 5,630 | 5,560 | 5,610 | 107,000 |
| 2020/02/14 | 5,710 | 5,820 | 5,700 | 5,730 | 174,400 |
| 2020/02/13 | 5,710 | 5,780 | 5,640 | 5,730 | 135,700 |
| 2020/02/12 | 5,810 | 5,820 | 5,720 | 5,730 | 127,600 |
| 2020/02/10 | 5,770 | 5,780 | 5,730 | 5,780 | 107,100 |
| 2020/02/07 | 5,860 | 5,910 | 5,780 | 5,830 | 148,700 |
| 2020/02/06 | 5,770 | 5,860 | 5,760 | 5,800 | 198,700 |
| 2020/02/05 | 5,660 | 5,700 | 5,590 | 5,640 | 148,600 |
| 2020/02/04 | 5,520 | 5,590 | 5,480 | 5,570 | 143,200 |
| 2020/02/03 | 5,480 | 5,580 | 5,470 | 5,530 | 162,600 |
| 2020/01/31 | 5,660 | 5,740 | 5,610 | 5,620 | 167,600 |
| 2020/01/30 | 5,720 | 5,720 | 5,590 | 5,620 | 220,100 |
| 2020/01/29 | 5,610 | 5,740 | 5,580 | 5,700 | 212,400 |
| 2020/01/28 | 5,740 | 5,810 | 5,710 | 5,790 | 153,400 |
| 2020/01/27 | 5,790 | 5,840 | 5,720 | 5,830 | 205,900 |
| 2020/01/24 | 5,940 | 5,960 | 5,890 | 5,920 | 165,700 |
| 2020/01/23 | 6,000 | 6,020 | 5,930 | 6,010 | 127,300 |
| 2020/01/22 | 5,950 | 6,000 | 5,940 | 5,980 | 158,800 |
| 2020/01/21 | 6,000 | 6,020 | 5,920 | 5,950 | 113,500 |
| 2020/01/20 | 6,020 | 6,070 | 6,000 | 6,000 | 82,500 |
| 2020/01/17 | 6,110 | 6,120 | 6,060 | 6,070 | 128,300 |
| 2020/01/16 | 6,060 | 6,120 | 6,020 | 6,030 | 155,000 |
| 2020/01/15 | 5,980 | 6,030 | 5,960 | 6,000 | 195,300 |
| 2020/01/14 | 5,800 | 5,950 | 5,720 | 5,940 | 366,500 |
| 2020/01/10 | 5,420 | 5,600 | 5,410 | 5,600 | 165,100 |
| 2020/01/09 | 5,490 | 5,530 | 5,380 | 5,420 | 144,500 |
| 2020/01/08 | 5,400 | 5,450 | 5,290 | 5,400 | 234,200 |
| 2020/01/07 | 5,330 | 5,540 | 5,330 | 5,530 | 231,200 |
| 2020/01/06 | 5,210 | 5,290 | 5,190 | 5,290 | 256,700 |