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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,915 | 3,965 | 3,915 | 3,925 | 120,700 |
| 2022/12/29 | 3,900 | 3,915 | 3,880 | 3,915 | 111,200 |
| 2022/12/28 | 3,850 | 3,915 | 3,835 | 3,895 | 106,000 |
| 2022/12/27 | 3,855 | 3,900 | 3,855 | 3,860 | 98,000 |
| 2022/12/26 | 3,820 | 3,840 | 3,805 | 3,840 | 114,100 |
| 2022/12/23 | 3,795 | 3,820 | 3,780 | 3,800 | 100,600 |
| 2022/12/22 | 3,795 | 3,820 | 3,755 | 3,800 | 112,400 |
| 2022/12/21 | 3,765 | 3,845 | 3,735 | 3,795 | 169,700 |
| 2022/12/20 | 3,795 | 3,855 | 3,775 | 3,785 | 206,600 |
| 2022/12/19 | 3,820 | 3,850 | 3,790 | 3,790 | 123,100 |
| 2022/12/16 | 3,880 | 3,895 | 3,835 | 3,840 | 278,700 |
| 2022/12/15 | 3,870 | 3,910 | 3,860 | 3,880 | 102,400 |
| 2022/12/14 | 3,895 | 3,930 | 3,875 | 3,880 | 115,100 |
| 2022/12/13 | 3,860 | 3,895 | 3,860 | 3,880 | 134,000 |
| 2022/12/12 | 3,845 | 3,875 | 3,825 | 3,860 | 163,000 |
| 2022/12/09 | 3,790 | 3,860 | 3,790 | 3,860 | 154,100 |
| 2022/12/08 | 3,795 | 3,820 | 3,785 | 3,790 | 122,000 |
| 2022/12/07 | 3,760 | 3,830 | 3,750 | 3,795 | 127,000 |
| 2022/12/06 | 3,745 | 3,800 | 3,745 | 3,780 | 126,900 |
| 2022/12/05 | 3,765 | 3,765 | 3,700 | 3,760 | 154,400 |
| 2022/12/02 | 3,820 | 3,820 | 3,755 | 3,775 | 157,700 |
| 2022/12/01 | 3,870 | 3,875 | 3,805 | 3,835 | 137,900 |
| 2022/11/30 | 3,865 | 3,885 | 3,850 | 3,870 | 126,100 |
| 2022/11/29 | 3,895 | 3,925 | 3,870 | 3,895 | 106,800 |
| 2022/11/28 | 3,925 | 3,935 | 3,880 | 3,915 | 142,200 |
| 2022/11/25 | 3,960 | 3,960 | 3,890 | 3,905 | 89,100 |
| 2022/11/24 | 3,945 | 3,970 | 3,930 | 3,960 | 204,400 |
| 2022/11/22 | 3,860 | 3,920 | 3,860 | 3,905 | 202,200 |
| 2022/11/21 | 3,845 | 3,850 | 3,800 | 3,830 | 169,100 |
| 2022/11/18 | 3,735 | 3,815 | 3,735 | 3,815 | 231,500 |
| 2022/11/17 | 3,660 | 3,745 | 3,660 | 3,725 | 154,500 |
| 2022/11/16 | 3,590 | 3,675 | 3,575 | 3,655 | 180,400 |
| 2022/11/15 | 3,580 | 3,615 | 3,580 | 3,590 | 122,200 |
| 2022/11/14 | 3,575 | 3,605 | 3,570 | 3,575 | 135,600 |
| 2022/11/11 | 3,660 | 3,660 | 3,600 | 3,600 | 126,000 |
| 2022/11/10 | 3,590 | 3,610 | 3,535 | 3,600 | 135,200 |
| 2022/11/09 | 3,640 | 3,640 | 3,585 | 3,585 | 81,300 |
| 2022/11/08 | 3,665 | 3,675 | 3,615 | 3,640 | 131,500 |
| 2022/11/07 | 3,580 | 3,665 | 3,575 | 3,630 | 175,700 |
| 2022/11/04 | 3,540 | 3,555 | 3,505 | 3,510 | 140,700 |
| 2022/11/02 | 3,595 | 3,640 | 3,560 | 3,590 | 181,400 |
| 2022/11/01 | 3,680 | 3,680 | 3,600 | 3,610 | 97,100 |
| 2022/10/31 | 3,690 | 3,730 | 3,645 | 3,670 | 169,600 |
| 2022/10/28 | 3,600 | 3,695 | 3,565 | 3,640 | 563,900 |
| 2022/10/27 | 3,685 | 3,690 | 3,635 | 3,655 | 201,600 |
| 2022/10/26 | 3,615 | 3,695 | 3,615 | 3,685 | 188,000 |
| 2022/10/25 | 3,615 | 3,625 | 3,575 | 3,580 | 179,500 |
| 2022/10/24 | 3,680 | 3,680 | 3,530 | 3,545 | 267,700 |
| 2022/10/21 | 3,630 | 3,650 | 3,580 | 3,615 | 164,600 |
| 2022/10/20 | 3,660 | 3,680 | 3,605 | 3,635 | 230,700 |
| 2022/10/19 | 3,715 | 3,730 | 3,675 | 3,700 | 201,200 |
| 2022/10/18 | 3,780 | 3,780 | 3,705 | 3,745 | 216,600 |
| 2022/10/17 | 3,785 | 3,810 | 3,700 | 3,725 | 371,100 |
| 2022/10/14 | 3,795 | 3,835 | 3,725 | 3,760 | 459,800 |
| 2022/10/13 | 3,610 | 3,880 | 3,580 | 3,805 | 1,107,800 |
| 2022/10/12 | 3,365 | 3,390 | 3,345 | 3,345 | 131,500 |
| 2022/10/11 | 3,365 | 3,405 | 3,355 | 3,365 | 190,900 |
| 2022/10/07 | 3,380 | 3,445 | 3,380 | 3,425 | 153,200 |
| 2022/10/06 | 3,445 | 3,475 | 3,420 | 3,420 | 167,300 |
| 2022/10/05 | 3,485 | 3,495 | 3,430 | 3,450 | 152,900 |
| 2022/10/04 | 3,410 | 3,495 | 3,410 | 3,485 | 289,300 |
| 2022/10/03 | 3,350 | 3,375 | 3,310 | 3,340 | 184,300 |
| 2022/09/30 | 3,420 | 3,465 | 3,385 | 3,395 | 204,200 |
| 2022/09/29 | 3,345 | 3,420 | 3,330 | 3,415 | 213,700 |
| 2022/09/28 | 3,270 | 3,310 | 3,265 | 3,295 | 248,700 |
| 2022/09/27 | 3,260 | 3,285 | 3,230 | 3,265 | 218,800 |
| 2022/09/26 | 3,265 | 3,285 | 3,240 | 3,255 | 229,800 |
| 2022/09/22 | 3,300 | 3,310 | 3,260 | 3,285 | 176,600 |
| 2022/09/21 | 3,365 | 3,380 | 3,335 | 3,335 | 137,100 |
| 2022/09/20 | 3,460 | 3,460 | 3,390 | 3,390 | 110,000 |
| 2022/09/16 | 3,385 | 3,430 | 3,385 | 3,425 | 103,100 |
| 2022/09/15 | 3,400 | 3,425 | 3,385 | 3,410 | 82,100 |
| 2022/09/14 | 3,410 | 3,430 | 3,395 | 3,400 | 133,600 |
| 2022/09/13 | 3,485 | 3,505 | 3,445 | 3,480 | 127,000 |
| 2022/09/12 | 3,545 | 3,545 | 3,485 | 3,505 | 112,300 |
| 2022/09/09 | 3,470 | 3,515 | 3,470 | 3,500 | 217,600 |
| 2022/09/08 | 3,410 | 3,480 | 3,400 | 3,470 | 242,000 |
| 2022/09/07 | 3,425 | 3,430 | 3,350 | 3,390 | 173,700 |
| 2022/09/06 | 3,420 | 3,460 | 3,410 | 3,420 | 95,000 |
| 2022/09/05 | 3,430 | 3,455 | 3,410 | 3,435 | 114,900 |
| 2022/09/02 | 3,440 | 3,470 | 3,415 | 3,445 | 247,900 |
| 2022/09/01 | 3,355 | 3,415 | 3,355 | 3,385 | 128,300 |
| 2022/08/31 | 3,360 | 3,400 | 3,360 | 3,390 | 139,900 |
| 2022/08/30 | 3,345 | 3,395 | 3,345 | 3,395 | 160,600 |
| 2022/08/29 | 3,360 | 3,405 | 3,350 | 3,395 | 366,300 |
| 2022/08/26 | 3,440 | 3,440 | 3,410 | 3,425 | 124,600 |
| 2022/08/25 | 3,415 | 3,440 | 3,410 | 3,435 | 96,100 |
| 2022/08/24 | 3,405 | 3,425 | 3,395 | 3,405 | 93,000 |
| 2022/08/23 | 3,415 | 3,430 | 3,405 | 3,415 | 99,300 |
| 2022/08/22 | 3,435 | 3,455 | 3,420 | 3,455 | 114,900 |
| 2022/08/19 | 3,455 | 3,465 | 3,425 | 3,455 | 129,500 |
| 2022/08/18 | 3,450 | 3,455 | 3,410 | 3,415 | 86,700 |
| 2022/08/17 | 3,440 | 3,455 | 3,420 | 3,455 | 119,000 |
| 2022/08/16 | 3,445 | 3,445 | 3,405 | 3,425 | 122,100 |
| 2022/08/15 | 3,440 | 3,465 | 3,430 | 3,435 | 145,200 |
| 2022/08/12 | 3,420 | 3,450 | 3,390 | 3,410 | 147,300 |
| 2022/08/10 | 3,350 | 3,415 | 3,340 | 3,415 | 132,500 |
| 2022/08/09 | 3,370 | 3,385 | 3,340 | 3,340 | 231,100 |
| 2022/08/08 | 3,400 | 3,400 | 3,370 | 3,375 | 99,300 |
| 2022/08/05 | 3,385 | 3,425 | 3,380 | 3,415 | 115,400 |
| 2022/08/04 | 3,420 | 3,425 | 3,385 | 3,405 | 131,800 |
| 2022/08/03 | 3,375 | 3,405 | 3,360 | 3,375 | 142,400 |
| 2022/08/02 | 3,490 | 3,490 | 3,375 | 3,375 | 222,000 |
| 2022/08/01 | 3,455 | 3,530 | 3,440 | 3,520 | 137,100 |
| 2022/07/29 | 3,575 | 3,575 | 3,450 | 3,460 | 176,700 |
| 2022/07/28 | 3,590 | 3,590 | 3,530 | 3,555 | 109,500 |
| 2022/07/27 | 3,590 | 3,615 | 3,570 | 3,570 | 101,800 |
| 2022/07/26 | 3,620 | 3,620 | 3,580 | 3,590 | 117,000 |
| 2022/07/25 | 3,610 | 3,625 | 3,590 | 3,625 | 110,300 |
| 2022/07/22 | 3,600 | 3,640 | 3,575 | 3,620 | 197,900 |
| 2022/07/21 | 3,540 | 3,600 | 3,535 | 3,600 | 139,100 |
| 2022/07/20 | 3,490 | 3,600 | 3,470 | 3,600 | 316,700 |
| 2022/07/19 | 3,440 | 3,450 | 3,370 | 3,425 | 163,500 |
| 2022/07/15 | 3,450 | 3,470 | 3,415 | 3,435 | 136,500 |
| 2022/07/14 | 3,365 | 3,420 | 3,355 | 3,410 | 158,900 |
| 2022/07/13 | 3,350 | 3,395 | 3,350 | 3,375 | 176,600 |
| 2022/07/12 | 3,450 | 3,475 | 3,355 | 3,365 | 211,700 |
| 2022/07/11 | 3,460 | 3,470 | 3,395 | 3,465 | 291,700 |
| 2022/07/08 | 3,350 | 3,410 | 3,275 | 3,380 | 419,500 |
| 2022/07/07 | 3,485 | 3,500 | 3,455 | 3,475 | 137,700 |
| 2022/07/06 | 3,380 | 3,460 | 3,380 | 3,440 | 168,400 |
| 2022/07/05 | 3,440 | 3,440 | 3,385 | 3,400 | 177,800 |
| 2022/07/04 | 3,515 | 3,535 | 3,435 | 3,440 | 86,700 |
| 2022/07/01 | 3,525 | 3,545 | 3,425 | 3,445 | 125,700 |
| 2022/06/30 | 3,515 | 3,545 | 3,480 | 3,495 | 148,700 |
| 2022/06/29 | 3,475 | 3,505 | 3,440 | 3,490 | 436,300 |
| 2022/06/28 | 3,455 | 3,535 | 3,415 | 3,535 | 203,800 |
| 2022/06/27 | 3,535 | 3,535 | 3,420 | 3,470 | 168,400 |
| 2022/06/24 | 3,490 | 3,500 | 3,430 | 3,485 | 166,300 |
| 2022/06/23 | 3,425 | 3,480 | 3,420 | 3,455 | 170,800 |
| 2022/06/22 | 3,395 | 3,425 | 3,360 | 3,415 | 172,700 |
| 2022/06/21 | 3,390 | 3,390 | 3,335 | 3,370 | 142,300 |
| 2022/06/20 | 3,360 | 3,385 | 3,335 | 3,350 | 110,400 |
| 2022/06/17 | 3,295 | 3,365 | 3,285 | 3,350 | 353,900 |
| 2022/06/16 | 3,320 | 3,360 | 3,300 | 3,310 | 182,300 |
| 2022/06/15 | 3,305 | 3,335 | 3,290 | 3,315 | 154,900 |
| 2022/06/14 | 3,315 | 3,345 | 3,295 | 3,315 | 183,100 |
| 2022/06/13 | 3,320 | 3,365 | 3,320 | 3,350 | 141,600 |
| 2022/06/10 | 3,365 | 3,375 | 3,340 | 3,340 | 192,200 |
| 2022/06/09 | 3,395 | 3,430 | 3,390 | 3,400 | 150,200 |
| 2022/06/08 | 3,380 | 3,435 | 3,375 | 3,430 | 165,800 |
| 2022/06/07 | 3,355 | 3,380 | 3,345 | 3,350 | 126,200 |
| 2022/06/06 | 3,350 | 3,370 | 3,345 | 3,355 | 124,700 |
| 2022/06/03 | 3,420 | 3,425 | 3,365 | 3,370 | 181,700 |
| 2022/06/02 | 3,435 | 3,435 | 3,380 | 3,385 | 145,100 |
| 2022/06/01 | 3,385 | 3,495 | 3,385 | 3,460 | 174,600 |
| 2022/05/31 | 3,445 | 3,480 | 3,385 | 3,385 | 365,500 |
| 2022/05/30 | 3,425 | 3,450 | 3,390 | 3,445 | 507,600 |
| 2022/05/27 | 3,410 | 3,440 | 3,385 | 3,415 | 148,000 |
| 2022/05/26 | 3,420 | 3,450 | 3,390 | 3,390 | 191,100 |
| 2022/05/25 | 3,460 | 3,480 | 3,430 | 3,430 | 117,300 |
| 2022/05/24 | 3,480 | 3,495 | 3,440 | 3,460 | 163,000 |
| 2022/05/23 | 3,480 | 3,550 | 3,445 | 3,550 | 191,300 |
| 2022/05/20 | 3,520 | 3,535 | 3,410 | 3,420 | 209,700 |
| 2022/05/19 | 3,450 | 3,545 | 3,445 | 3,525 | 198,500 |
| 2022/05/18 | 3,510 | 3,535 | 3,490 | 3,520 | 123,200 |
| 2022/05/17 | 3,465 | 3,550 | 3,465 | 3,510 | 122,500 |
| 2022/05/16 | 3,610 | 3,615 | 3,450 | 3,460 | 181,000 |
| 2022/05/13 | 3,555 | 3,595 | 3,515 | 3,565 | 193,900 |
| 2022/05/12 | 3,600 | 3,610 | 3,535 | 3,550 | 179,300 |
| 2022/05/11 | 3,555 | 3,595 | 3,520 | 3,580 | 184,100 |
| 2022/05/10 | 3,480 | 3,610 | 3,475 | 3,600 | 219,000 |
| 2022/05/09 | 3,525 | 3,540 | 3,460 | 3,460 | 183,100 |
| 2022/05/06 | 3,580 | 3,595 | 3,545 | 3,575 | 175,500 |
| 2022/05/02 | 3,560 | 3,630 | 3,530 | 3,605 | 179,700 |
| 2022/04/28 | 3,405 | 3,580 | 3,405 | 3,575 | 328,300 |
| 2022/04/27 | 3,380 | 3,410 | 3,350 | 3,395 | 506,800 |
| 2022/04/26 | 3,415 | 3,455 | 3,410 | 3,435 | 181,300 |
| 2022/04/25 | 3,330 | 3,410 | 3,325 | 3,385 | 161,200 |
| 2022/04/22 | 3,360 | 3,405 | 3,360 | 3,375 | 166,300 |
| 2022/04/21 | 3,420 | 3,485 | 3,420 | 3,460 | 138,500 |
| 2022/04/20 | 3,390 | 3,450 | 3,365 | 3,420 | 169,400 |
| 2022/04/19 | 3,345 | 3,390 | 3,335 | 3,380 | 159,400 |
| 2022/04/18 | 3,350 | 3,370 | 3,300 | 3,315 | 184,000 |
| 2022/04/15 | 3,420 | 3,435 | 3,375 | 3,385 | 197,100 |
| 2022/04/14 | 3,520 | 3,545 | 3,465 | 3,490 | 149,400 |
| 2022/04/13 | 3,390 | 3,525 | 3,390 | 3,505 | 295,500 |
| 2022/04/12 | 3,495 | 3,500 | 3,370 | 3,390 | 249,300 |
| 2022/04/11 | 3,610 | 3,635 | 3,500 | 3,500 | 243,500 |
| 2022/04/08 | 3,740 | 3,750 | 3,595 | 3,610 | 334,400 |
| 2022/04/07 | 3,585 | 3,675 | 3,570 | 3,670 | 188,900 |
| 2022/04/06 | 3,685 | 3,720 | 3,625 | 3,630 | 129,400 |
| 2022/04/05 | 3,765 | 3,775 | 3,680 | 3,710 | 148,200 |
| 2022/04/04 | 3,675 | 3,745 | 3,655 | 3,745 | 122,000 |
| 2022/04/01 | 3,600 | 3,690 | 3,585 | 3,660 | 136,600 |
| 2022/03/31 | 3,730 | 3,755 | 3,660 | 3,660 | 204,000 |
| 2022/03/30 | 3,850 | 3,850 | 3,725 | 3,775 | 200,800 |
| 2022/03/29 | 3,780 | 3,780 | 3,720 | 3,780 | 178,900 |
| 2022/03/28 | 3,870 | 3,870 | 3,760 | 3,785 | 148,200 |
| 2022/03/25 | 3,860 | 3,860 | 3,785 | 3,860 | 220,400 |
| 2022/03/24 | 3,830 | 3,860 | 3,750 | 3,810 | 245,700 |
| 2022/03/23 | 3,795 | 3,905 | 3,765 | 3,905 | 262,000 |
| 2022/03/22 | 3,785 | 3,785 | 3,715 | 3,750 | 215,700 |
| 2022/03/18 | 3,810 | 3,820 | 3,700 | 3,750 | 372,400 |
| 2022/03/17 | 3,785 | 3,810 | 3,735 | 3,800 | 198,000 |
| 2022/03/16 | 3,750 | 3,765 | 3,710 | 3,725 | 143,600 |
| 2022/03/15 | 3,610 | 3,720 | 3,600 | 3,700 | 146,400 |
| 2022/03/14 | 3,600 | 3,670 | 3,600 | 3,620 | 141,600 |
| 2022/03/11 | 3,640 | 3,645 | 3,585 | 3,605 | 187,200 |
| 2022/03/10 | 3,645 | 3,715 | 3,595 | 3,710 | 308,500 |
| 2022/03/09 | 3,560 | 3,605 | 3,490 | 3,575 | 245,700 |
| 2022/03/08 | 3,430 | 3,565 | 3,425 | 3,530 | 247,200 |
| 2022/03/07 | 3,465 | 3,485 | 3,420 | 3,465 | 210,900 |
| 2022/03/04 | 3,550 | 3,570 | 3,505 | 3,520 | 174,700 |
| 2022/03/03 | 3,550 | 3,590 | 3,520 | 3,585 | 174,200 |
| 2022/03/02 | 3,585 | 3,595 | 3,505 | 3,515 | 214,700 |
| 2022/03/01 | 3,650 | 3,665 | 3,605 | 3,620 | 205,200 |
| 2022/02/28 | 3,540 | 3,660 | 3,540 | 3,660 | 250,200 |
| 2022/02/25 | 3,600 | 3,620 | 3,515 | 3,540 | 241,900 |
| 2022/02/24 | 3,535 | 3,600 | 3,505 | 3,600 | 340,200 |
| 2022/02/22 | 3,615 | 3,615 | 3,550 | 3,565 | 172,800 |
| 2022/02/21 | 3,690 | 3,695 | 3,635 | 3,645 | 113,900 |
| 2022/02/18 | 3,660 | 3,755 | 3,660 | 3,750 | 164,500 |
| 2022/02/17 | 3,830 | 3,830 | 3,700 | 3,725 | 190,800 |
| 2022/02/16 | 3,780 | 3,825 | 3,740 | 3,825 | 247,100 |
| 2022/02/15 | 3,690 | 3,755 | 3,680 | 3,755 | 308,400 |
| 2022/02/14 | 3,600 | 3,695 | 3,585 | 3,680 | 152,500 |
| 2022/02/10 | 3,720 | 3,720 | 3,665 | 3,670 | 199,700 |
| 2022/02/09 | 3,665 | 3,700 | 3,605 | 3,690 | 215,400 |
| 2022/02/08 | 3,680 | 3,705 | 3,640 | 3,675 | 182,900 |
| 2022/02/07 | 3,605 | 3,685 | 3,580 | 3,680 | 218,100 |
| 2022/02/04 | 3,600 | 3,650 | 3,570 | 3,635 | 251,600 |
| 2022/02/03 | 3,580 | 3,665 | 3,565 | 3,660 | 283,700 |
| 2022/02/02 | 3,530 | 3,635 | 3,530 | 3,635 | 278,600 |
| 2022/02/01 | 3,520 | 3,550 | 3,490 | 3,505 | 232,700 |
| 2022/01/31 | 3,475 | 3,505 | 3,435 | 3,475 | 216,500 |
| 2022/01/28 | 3,400 | 3,455 | 3,400 | 3,430 | 244,400 |
| 2022/01/27 | 3,460 | 3,465 | 3,335 | 3,335 | 340,000 |
| 2022/01/26 | 3,550 | 3,565 | 3,455 | 3,455 | 286,400 |
| 2022/01/25 | 3,575 | 3,600 | 3,535 | 3,590 | 232,700 |
| 2022/01/24 | 3,505 | 3,600 | 3,475 | 3,600 | 283,100 |
| 2022/01/21 | 3,410 | 3,525 | 3,405 | 3,525 | 267,200 |
| 2022/01/20 | 3,360 | 3,460 | 3,360 | 3,445 | 324,100 |
| 2022/01/19 | 3,415 | 3,450 | 3,390 | 3,400 | 290,900 |
| 2022/01/18 | 3,565 | 3,620 | 3,470 | 3,470 | 381,700 |
| 2022/01/17 | 3,650 | 3,660 | 3,575 | 3,590 | 343,000 |
| 2022/01/14 | 3,830 | 3,855 | 3,620 | 3,635 | 845,900 |
| 2022/01/13 | 4,180 | 4,180 | 4,035 | 4,040 | 333,400 |
| 2022/01/12 | 4,100 | 4,195 | 4,085 | 4,180 | 292,200 |
| 2022/01/11 | 4,120 | 4,150 | 4,015 | 4,060 | 257,600 |
| 2022/01/07 | 4,025 | 4,090 | 4,000 | 4,085 | 261,800 |
| 2022/01/06 | 4,080 | 4,120 | 3,980 | 3,980 | 297,600 |
| 2022/01/05 | 4,130 | 4,140 | 4,085 | 4,115 | 223,700 |
| 2022/01/04 | 4,045 | 4,145 | 4,015 | 4,140 | 352,900 |