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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,040 | 4,050 | 3,965 | 3,975 | 243,600 |
| 2021/12/29 | 4,070 | 4,120 | 4,050 | 4,075 | 155,400 |
| 2021/12/28 | 4,070 | 4,115 | 4,040 | 4,075 | 202,800 |
| 2021/12/27 | 4,045 | 4,085 | 3,980 | 4,075 | 215,500 |
| 2021/12/24 | 4,030 | 4,055 | 3,970 | 4,045 | 204,000 |
| 2021/12/23 | 4,060 | 4,080 | 4,005 | 4,020 | 157,800 |
| 2021/12/22 | 4,080 | 4,110 | 4,030 | 4,055 | 262,800 |
| 2021/12/21 | 3,970 | 4,030 | 3,960 | 4,025 | 223,900 |
| 2021/12/20 | 4,000 | 4,005 | 3,925 | 3,940 | 205,700 |
| 2021/12/17 | 4,055 | 4,075 | 4,005 | 4,005 | 606,000 |
| 2021/12/16 | 4,105 | 4,115 | 4,065 | 4,085 | 299,900 |
| 2021/12/15 | 4,075 | 4,155 | 4,025 | 4,025 | 320,300 |
| 2021/12/14 | 3,995 | 4,120 | 3,990 | 4,110 | 367,400 |
| 2021/12/13 | 3,920 | 4,020 | 3,920 | 4,010 | 272,500 |
| 2021/12/10 | 3,920 | 3,960 | 3,880 | 3,900 | 273,600 |
| 2021/12/09 | 4,000 | 4,010 | 3,915 | 3,920 | 296,700 |
| 2021/12/08 | 3,950 | 4,050 | 3,930 | 4,040 | 360,500 |
| 2021/12/07 | 3,885 | 3,910 | 3,805 | 3,890 | 445,100 |
| 2021/12/06 | 3,955 | 3,995 | 3,850 | 3,850 | 361,900 |
| 2021/12/03 | 3,825 | 3,965 | 3,790 | 3,955 | 453,500 |
| 2021/12/02 | 3,935 | 4,010 | 3,845 | 3,845 | 451,800 |
| 2021/12/01 | 3,935 | 4,030 | 3,870 | 3,950 | 783,200 |
| 2021/11/30 | 3,915 | 4,005 | 3,895 | 3,990 | 4,659,000 |
| 2021/11/29 | 3,860 | 3,965 | 3,860 | 3,950 | 647,600 |
| 2021/11/26 | 3,895 | 3,955 | 3,840 | 3,940 | 526,000 |
| 2021/11/25 | 3,960 | 3,965 | 3,895 | 3,945 | 309,900 |
| 2021/11/24 | 4,000 | 4,005 | 3,895 | 3,920 | 472,400 |
| 2021/11/22 | 3,960 | 4,055 | 3,920 | 4,025 | 359,600 |
| 2021/11/19 | 4,040 | 4,080 | 3,965 | 4,015 | 364,700 |
| 2021/11/18 | 4,070 | 4,130 | 4,035 | 4,070 | 361,200 |
| 2021/11/17 | 4,090 | 4,155 | 4,060 | 4,125 | 342,000 |
| 2021/11/16 | 4,115 | 4,160 | 4,065 | 4,115 | 472,100 |
| 2021/11/15 | 4,010 | 4,125 | 4,010 | 4,105 | 407,800 |
| 2021/11/12 | 3,930 | 4,055 | 3,930 | 4,025 | 698,000 |
| 2021/11/11 | 3,865 | 3,955 | 3,840 | 3,940 | 368,900 |
| 2021/11/10 | 3,890 | 3,905 | 3,850 | 3,860 | 249,800 |
| 2021/11/09 | 3,865 | 3,900 | 3,840 | 3,860 | 268,700 |
| 2021/11/08 | 3,925 | 3,940 | 3,855 | 3,860 | 230,800 |
| 2021/11/05 | 3,915 | 3,930 | 3,855 | 3,925 | 334,400 |
| 2021/11/04 | 4,050 | 4,055 | 3,915 | 3,930 | 439,200 |
| 2021/11/02 | 4,045 | 4,045 | 3,985 | 4,000 | 339,900 |
| 2021/11/01 | 3,940 | 4,050 | 3,925 | 4,045 | 316,100 |
| 2021/10/29 | 3,985 | 3,985 | 3,865 | 3,870 | 410,100 |
| 2021/10/28 | 3,970 | 4,005 | 3,955 | 3,955 | 823,400 |
| 2021/10/27 | 4,060 | 4,100 | 3,985 | 4,020 | 447,800 |
| 2021/10/26 | 4,060 | 4,060 | 3,985 | 3,995 | 292,900 |
| 2021/10/25 | 4,010 | 4,065 | 3,995 | 4,025 | 310,100 |
| 2021/10/22 | 4,045 | 4,100 | 4,030 | 4,080 | 198,800 |
| 2021/10/21 | 4,140 | 4,160 | 4,080 | 4,105 | 334,800 |
| 2021/10/20 | 4,195 | 4,270 | 4,170 | 4,195 | 293,900 |
| 2021/10/19 | 4,170 | 4,205 | 4,130 | 4,150 | 301,300 |
| 2021/10/18 | 4,325 | 4,335 | 4,130 | 4,135 | 461,300 |
| 2021/10/15 | 4,250 | 4,315 | 4,225 | 4,250 | 742,900 |
| 2021/10/14 | 3,940 | 4,035 | 3,895 | 3,995 | 428,000 |
| 2021/10/13 | 3,975 | 4,025 | 3,955 | 3,960 | 447,800 |
| 2021/10/12 | 4,100 | 4,110 | 3,960 | 3,975 | 414,700 |
| 2021/10/11 | 4,110 | 4,185 | 4,090 | 4,135 | 239,900 |
| 2021/10/08 | 4,085 | 4,150 | 4,075 | 4,125 | 323,300 |
| 2021/10/07 | 4,070 | 4,070 | 4,005 | 4,015 | 305,600 |
| 2021/10/06 | 4,065 | 4,135 | 4,040 | 4,070 | 229,300 |
| 2021/10/05 | 4,170 | 4,190 | 4,045 | 4,070 | 443,700 |
| 2021/10/04 | 4,240 | 4,250 | 4,180 | 4,200 | 301,100 |
| 2021/10/01 | 4,175 | 4,210 | 4,120 | 4,170 | 334,500 |
| 2021/09/30 | 4,225 | 4,320 | 4,220 | 4,245 | 305,100 |
| 2021/09/29 | 4,175 | 4,230 | 4,155 | 4,230 | 312,200 |
| 2021/09/28 | 4,235 | 4,260 | 4,190 | 4,220 | 321,100 |
| 2021/09/27 | 4,415 | 4,440 | 4,280 | 4,280 | 240,600 |
| 2021/09/24 | 4,320 | 4,410 | 4,320 | 4,395 | 373,800 |
| 2021/09/22 | 4,325 | 4,325 | 4,235 | 4,250 | 287,200 |
| 2021/09/21 | 4,380 | 4,395 | 4,340 | 4,345 | 264,100 |
| 2021/09/17 | 4,465 | 4,485 | 4,380 | 4,415 | 393,600 |
| 2021/09/16 | 4,440 | 4,440 | 4,375 | 4,395 | 227,100 |
| 2021/09/15 | 4,460 | 4,475 | 4,400 | 4,400 | 298,400 |
| 2021/09/14 | 4,515 | 4,530 | 4,480 | 4,520 | 206,200 |
| 2021/09/13 | 4,500 | 4,520 | 4,470 | 4,515 | 151,600 |
| 2021/09/10 | 4,515 | 4,535 | 4,465 | 4,510 | 293,100 |
| 2021/09/09 | 4,630 | 4,645 | 4,530 | 4,535 | 232,300 |
| 2021/09/08 | 4,620 | 4,675 | 4,600 | 4,625 | 249,000 |
| 2021/09/07 | 4,630 | 4,655 | 4,590 | 4,605 | 208,500 |
| 2021/09/06 | 4,675 | 4,700 | 4,560 | 4,600 | 260,400 |
| 2021/09/03 | 4,480 | 4,625 | 4,470 | 4,610 | 311,900 |
| 2021/09/02 | 4,470 | 4,515 | 4,405 | 4,430 | 235,500 |
| 2021/09/01 | 4,500 | 4,545 | 4,420 | 4,465 | 279,500 |
| 2021/08/31 | 4,380 | 4,445 | 4,330 | 4,410 | 293,500 |
| 2021/08/30 | 4,460 | 4,485 | 4,390 | 4,415 | 551,800 |
| 2021/08/27 | 4,535 | 4,575 | 4,470 | 4,485 | 260,300 |
| 2021/08/26 | 4,655 | 4,705 | 4,560 | 4,565 | 224,900 |
| 2021/08/25 | 4,505 | 4,610 | 4,495 | 4,585 | 214,800 |
| 2021/08/24 | 4,505 | 4,555 | 4,480 | 4,520 | 218,000 |
| 2021/08/23 | 4,510 | 4,590 | 4,505 | 4,525 | 177,400 |
| 2021/08/20 | 4,455 | 4,560 | 4,450 | 4,460 | 205,600 |
| 2021/08/19 | 4,385 | 4,465 | 4,380 | 4,420 | 204,400 |
| 2021/08/18 | 4,465 | 4,495 | 4,400 | 4,405 | 205,200 |
| 2021/08/17 | 4,490 | 4,550 | 4,450 | 4,450 | 162,400 |
| 2021/08/16 | 4,525 | 4,525 | 4,450 | 4,465 | 214,100 |
| 2021/08/13 | 4,515 | 4,590 | 4,515 | 4,535 | 259,900 |
| 2021/08/12 | 4,665 | 4,665 | 4,585 | 4,595 | 117,100 |
| 2021/08/11 | 4,615 | 4,660 | 4,605 | 4,640 | 202,000 |
| 2021/08/10 | 4,540 | 4,675 | 4,540 | 4,640 | 186,000 |
| 2021/08/06 | 4,565 | 4,635 | 4,505 | 4,525 | 202,900 |
| 2021/08/05 | 4,630 | 4,700 | 4,605 | 4,615 | 171,200 |
| 2021/08/04 | 4,775 | 4,805 | 4,660 | 4,675 | 205,500 |
| 2021/08/03 | 4,800 | 4,865 | 4,760 | 4,790 | 199,300 |
| 2021/08/02 | 4,845 | 4,920 | 4,820 | 4,865 | 191,100 |
| 2021/07/30 | 4,905 | 4,915 | 4,775 | 4,775 | 212,200 |
| 2021/07/29 | 5,050 | 5,060 | 4,945 | 4,955 | 133,500 |
| 2021/07/28 | 5,030 | 5,070 | 5,000 | 5,010 | 113,700 |
| 2021/07/27 | 5,160 | 5,170 | 5,070 | 5,110 | 156,100 |
| 2021/07/26 | 5,210 | 5,240 | 5,090 | 5,140 | 131,000 |
| 2021/07/21 | 5,130 | 5,210 | 5,100 | 5,140 | 122,500 |
| 2021/07/20 | 5,060 | 5,100 | 5,050 | 5,060 | 138,500 |
| 2021/07/19 | 5,120 | 5,180 | 5,110 | 5,140 | 117,100 |
| 2021/07/16 | 5,220 | 5,260 | 5,210 | 5,250 | 112,700 |
| 2021/07/15 | 5,430 | 5,430 | 5,260 | 5,300 | 126,800 |
| 2021/07/14 | 5,370 | 5,510 | 5,350 | 5,450 | 126,900 |
| 2021/07/13 | 5,460 | 5,490 | 5,380 | 5,400 | 129,700 |
| 2021/07/12 | 5,400 | 5,460 | 5,320 | 5,390 | 226,600 |
| 2021/07/09 | 5,160 | 5,290 | 5,060 | 5,270 | 285,300 |
| 2021/07/08 | 5,270 | 5,340 | 5,230 | 5,230 | 171,200 |
| 2021/07/07 | 5,300 | 5,340 | 5,250 | 5,280 | 156,000 |
| 2021/07/06 | 5,520 | 5,520 | 5,370 | 5,400 | 146,600 |
| 2021/07/05 | 5,450 | 5,560 | 5,440 | 5,480 | 167,000 |
| 2021/07/02 | 5,540 | 5,610 | 5,460 | 5,470 | 155,500 |
| 2021/07/01 | 5,470 | 5,570 | 5,460 | 5,560 | 119,700 |
| 2021/06/30 | 5,570 | 5,580 | 5,460 | 5,470 | 118,600 |
| 2021/06/29 | 5,510 | 5,520 | 5,470 | 5,490 | 110,000 |
| 2021/06/28 | 5,650 | 5,670 | 5,550 | 5,560 | 88,900 |
| 2021/06/25 | 5,580 | 5,680 | 5,570 | 5,650 | 120,100 |
| 2021/06/24 | 5,560 | 5,630 | 5,550 | 5,560 | 65,000 |
| 2021/06/23 | 5,650 | 5,680 | 5,600 | 5,600 | 78,900 |
| 2021/06/22 | 5,580 | 5,670 | 5,540 | 5,650 | 122,300 |
| 2021/06/21 | 5,460 | 5,510 | 5,400 | 5,430 | 128,600 |
| 2021/06/18 | 5,760 | 5,770 | 5,590 | 5,600 | 198,900 |
| 2021/06/17 | 5,780 | 5,810 | 5,740 | 5,780 | 75,500 |
| 2021/06/16 | 5,860 | 5,890 | 5,830 | 5,850 | 72,900 |
| 2021/06/15 | 5,780 | 5,890 | 5,780 | 5,860 | 98,500 |
| 2021/06/14 | 5,800 | 5,850 | 5,730 | 5,770 | 77,400 |
| 2021/06/11 | 5,870 | 5,890 | 5,780 | 5,820 | 128,000 |
| 2021/06/10 | 5,780 | 5,910 | 5,780 | 5,820 | 123,300 |
| 2021/06/09 | 5,810 | 5,860 | 5,790 | 5,810 | 78,200 |
| 2021/06/08 | 5,740 | 5,870 | 5,730 | 5,780 | 114,200 |
| 2021/06/07 | 5,750 | 5,790 | 5,670 | 5,710 | 105,900 |
| 2021/06/04 | 5,850 | 5,900 | 5,800 | 5,800 | 69,400 |
| 2021/06/03 | 5,840 | 5,960 | 5,790 | 5,820 | 131,500 |
| 2021/06/02 | 5,990 | 5,990 | 5,890 | 5,890 | 114,200 |
| 2021/06/01 | 6,040 | 6,070 | 5,930 | 6,040 | 90,000 |
| 2021/05/31 | 6,110 | 6,200 | 6,000 | 6,000 | 83,200 |
| 2021/05/28 | 6,090 | 6,150 | 6,050 | 6,110 | 98,000 |
| 2021/05/27 | 6,120 | 6,190 | 6,050 | 6,050 | 191,800 |
| 2021/05/26 | 6,100 | 6,180 | 6,080 | 6,120 | 80,100 |
| 2021/05/25 | 6,230 | 6,230 | 6,090 | 6,130 | 89,500 |
| 2021/05/24 | 6,240 | 6,310 | 6,240 | 6,240 | 74,400 |
| 2021/05/21 | 6,350 | 6,390 | 6,250 | 6,270 | 88,700 |
| 2021/05/20 | 6,300 | 6,400 | 6,280 | 6,290 | 73,400 |
| 2021/05/19 | 6,300 | 6,350 | 6,230 | 6,290 | 79,700 |
| 2021/05/18 | 6,290 | 6,470 | 6,280 | 6,400 | 83,200 |
| 2021/05/17 | 6,290 | 6,330 | 6,200 | 6,280 | 95,100 |
| 2021/05/14 | 6,190 | 6,310 | 6,190 | 6,240 | 113,300 |
| 2021/05/13 | 6,190 | 6,250 | 6,130 | 6,160 | 90,000 |
| 2021/05/12 | 6,420 | 6,430 | 6,200 | 6,230 | 131,500 |
| 2021/05/11 | 6,530 | 6,600 | 6,400 | 6,440 | 109,400 |
| 2021/05/10 | 6,500 | 6,590 | 6,480 | 6,560 | 63,000 |
| 2021/05/07 | 6,490 | 6,650 | 6,470 | 6,510 | 127,600 |
| 2021/05/06 | 6,410 | 6,570 | 6,410 | 6,440 | 103,700 |
| 2021/04/30 | 6,340 | 6,460 | 6,310 | 6,360 | 115,300 |
| 2021/04/28 | 6,400 | 6,420 | 6,320 | 6,340 | 74,900 |
| 2021/04/27 | 6,520 | 6,520 | 6,370 | 6,400 | 90,400 |
| 2021/04/26 | 6,540 | 6,570 | 6,450 | 6,530 | 79,400 |
| 2021/04/23 | 6,510 | 6,570 | 6,510 | 6,540 | 70,300 |
| 2021/04/22 | 6,540 | 6,590 | 6,450 | 6,580 | 106,000 |
| 2021/04/21 | 6,440 | 6,480 | 6,390 | 6,450 | 119,000 |
| 2021/04/20 | 6,620 | 6,630 | 6,540 | 6,590 | 104,400 |
| 2021/04/19 | 6,700 | 6,720 | 6,610 | 6,610 | 93,800 |
| 2021/04/16 | 6,740 | 6,740 | 6,620 | 6,710 | 77,200 |
| 2021/04/15 | 6,680 | 6,780 | 6,640 | 6,740 | 87,500 |
| 2021/04/14 | 6,670 | 6,730 | 6,640 | 6,690 | 156,700 |
| 2021/04/13 | 6,790 | 6,890 | 6,760 | 6,770 | 139,900 |
| 2021/04/12 | 6,830 | 6,840 | 6,630 | 6,730 | 165,100 |
| 2021/04/09 | 6,890 | 6,920 | 6,740 | 6,750 | 214,400 |
| 2021/04/08 | 7,000 | 7,010 | 6,810 | 6,950 | 135,500 |
| 2021/04/07 | 7,020 | 7,070 | 6,910 | 6,950 | 127,100 |
| 2021/04/06 | 7,240 | 7,290 | 6,970 | 7,010 | 138,000 |
| 2021/04/05 | 7,320 | 7,320 | 7,190 | 7,300 | 53,400 |
| 2021/04/02 | 7,230 | 7,320 | 7,210 | 7,300 | 53,400 |
| 2021/04/01 | 7,240 | 7,260 | 7,120 | 7,140 | 88,300 |
| 2021/03/31 | 7,350 | 7,370 | 7,200 | 7,210 | 134,500 |
| 2021/03/30 | 7,750 | 7,750 | 7,340 | 7,500 | 146,900 |
| 2021/03/29 | 7,510 | 7,680 | 7,490 | 7,650 | 189,500 |
| 2021/03/26 | 7,220 | 7,420 | 7,200 | 7,380 | 130,000 |
| 2021/03/25 | 7,190 | 7,230 | 7,050 | 7,150 | 108,700 |
| 2021/03/24 | 7,350 | 7,370 | 7,120 | 7,140 | 153,900 |
| 2021/03/23 | 7,470 | 7,540 | 7,370 | 7,390 | 104,300 |
| 2021/03/22 | 7,590 | 7,600 | 7,400 | 7,430 | 113,900 |
| 2021/03/19 | 7,420 | 7,590 | 7,370 | 7,580 | 164,900 |
| 2021/03/18 | 7,350 | 7,480 | 7,320 | 7,430 | 139,300 |
| 2021/03/17 | 7,040 | 7,330 | 7,010 | 7,330 | 160,200 |
| 2021/03/16 | 7,050 | 7,130 | 7,010 | 7,120 | 85,900 |
| 2021/03/15 | 6,960 | 7,080 | 6,950 | 7,080 | 88,900 |
| 2021/03/12 | 7,010 | 7,030 | 6,800 | 6,910 | 141,400 |
| 2021/03/11 | 6,900 | 7,020 | 6,850 | 7,010 | 88,500 |
| 2021/03/10 | 7,000 | 7,000 | 6,870 | 6,900 | 106,000 |
| 2021/03/09 | 6,880 | 6,950 | 6,810 | 6,940 | 98,400 |
| 2021/03/08 | 6,890 | 6,900 | 6,720 | 6,780 | 108,000 |
| 2021/03/05 | 6,670 | 6,810 | 6,630 | 6,800 | 124,400 |
| 2021/03/04 | 6,650 | 6,760 | 6,600 | 6,700 | 75,300 |
| 2021/03/03 | 6,830 | 6,840 | 6,650 | 6,750 | 118,100 |
| 2021/03/02 | 6,750 | 6,810 | 6,630 | 6,780 | 130,100 |
| 2021/03/01 | 6,690 | 6,750 | 6,630 | 6,710 | 69,700 |
| 2021/02/26 | 6,760 | 6,760 | 6,640 | 6,640 | 214,700 |
| 2021/02/25 | 6,850 | 6,850 | 6,710 | 6,780 | 105,700 |
| 2021/02/24 | 6,990 | 6,990 | 6,720 | 6,730 | 179,100 |
| 2021/02/22 | 6,940 | 7,120 | 6,930 | 7,070 | 97,700 |
| 2021/02/19 | 6,980 | 6,980 | 6,840 | 6,840 | 96,700 |
| 2021/02/18 | 7,140 | 7,140 | 6,970 | 7,000 | 103,100 |
| 2021/02/17 | 7,070 | 7,200 | 7,070 | 7,140 | 100,400 |
| 2021/02/16 | 7,030 | 7,120 | 6,980 | 7,060 | 86,500 |
| 2021/02/15 | 6,890 | 7,030 | 6,880 | 7,020 | 103,600 |
| 2021/02/12 | 6,810 | 6,900 | 6,740 | 6,830 | 72,600 |
| 2021/02/10 | 6,670 | 6,850 | 6,640 | 6,820 | 116,400 |
| 2021/02/09 | 6,600 | 6,720 | 6,560 | 6,720 | 111,100 |
| 2021/02/08 | 6,400 | 6,590 | 6,380 | 6,570 | 100,000 |
| 2021/02/05 | 6,480 | 6,510 | 6,400 | 6,470 | 107,600 |
| 2021/02/04 | 6,480 | 6,520 | 6,450 | 6,490 | 46,500 |
| 2021/02/03 | 6,460 | 6,570 | 6,460 | 6,530 | 69,400 |
| 2021/02/02 | 6,370 | 6,430 | 6,310 | 6,430 | 86,200 |
| 2021/02/01 | 6,230 | 6,350 | 6,210 | 6,330 | 99,600 |
| 2021/01/29 | 6,130 | 6,390 | 6,120 | 6,260 | 263,600 |
| 2021/01/28 | 6,050 | 6,170 | 6,050 | 6,120 | 657,300 |
| 2021/01/27 | 6,090 | 6,160 | 6,050 | 6,110 | 157,900 |
| 2021/01/26 | 6,150 | 6,150 | 6,020 | 6,060 | 149,600 |
| 2021/01/25 | 6,020 | 6,130 | 5,980 | 6,130 | 119,100 |
| 2021/01/22 | 5,980 | 6,030 | 5,960 | 6,020 | 129,600 |
| 2021/01/21 | 6,100 | 6,190 | 6,020 | 6,040 | 125,800 |
| 2021/01/20 | 5,970 | 6,070 | 5,910 | 6,050 | 111,200 |
| 2021/01/19 | 6,070 | 6,070 | 5,920 | 5,960 | 115,400 |
| 2021/01/18 | 6,040 | 6,120 | 6,030 | 6,030 | 93,600 |
| 2021/01/15 | 6,300 | 6,300 | 6,060 | 6,070 | 176,600 |
| 2021/01/14 | 6,300 | 6,470 | 6,220 | 6,360 | 162,300 |
| 2021/01/13 | 6,310 | 6,450 | 6,240 | 6,410 | 161,300 |
| 2021/01/12 | 6,470 | 6,520 | 6,300 | 6,370 | 161,400 |
| 2021/01/08 | 6,300 | 6,400 | 6,220 | 6,370 | 167,400 |
| 2021/01/07 | 6,180 | 6,350 | 6,170 | 6,260 | 181,700 |
| 2021/01/06 | 6,060 | 6,120 | 6,020 | 6,060 | 84,200 |
| 2021/01/05 | 6,110 | 6,150 | 6,030 | 6,040 | 94,300 |
| 2021/01/04 | 6,140 | 6,140 | 6,000 | 6,070 | 61,500 |