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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,335 | 4,360 | 4,279 | 4,311 | 124,000 |
| 2023/12/28 | 4,313 | 4,364 | 4,313 | 4,335 | 76,400 |
| 2023/12/27 | 4,273 | 4,346 | 4,257 | 4,337 | 124,100 |
| 2023/12/26 | 4,283 | 4,323 | 4,263 | 4,284 | 116,000 |
| 2023/12/25 | 4,324 | 4,342 | 4,290 | 4,319 | 134,000 |
| 2023/12/22 | 4,247 | 4,300 | 4,246 | 4,296 | 141,400 |
| 2023/12/21 | 4,274 | 4,297 | 4,231 | 4,247 | 152,100 |
| 2023/12/20 | 4,360 | 4,385 | 4,281 | 4,281 | 209,500 |
| 2023/12/19 | 4,404 | 4,422 | 4,341 | 4,363 | 148,100 |
| 2023/12/18 | 4,408 | 4,436 | 4,375 | 4,411 | 151,700 |
| 2023/12/15 | 4,530 | 4,536 | 4,454 | 4,467 | 210,600 |
| 2023/12/14 | 4,595 | 4,614 | 4,534 | 4,564 | 99,600 |
| 2023/12/13 | 4,600 | 4,622 | 4,574 | 4,580 | 109,700 |
| 2023/12/12 | 4,607 | 4,648 | 4,591 | 4,591 | 122,900 |
| 2023/12/11 | 4,610 | 4,618 | 4,549 | 4,598 | 143,800 |
| 2023/12/08 | 4,590 | 4,618 | 4,577 | 4,594 | 153,400 |
| 2023/12/07 | 4,591 | 4,645 | 4,587 | 4,600 | 134,800 |
| 2023/12/06 | 4,607 | 4,657 | 4,607 | 4,650 | 114,600 |
| 2023/12/05 | 4,580 | 4,632 | 4,580 | 4,607 | 121,700 |
| 2023/12/04 | 4,632 | 4,639 | 4,552 | 4,605 | 109,800 |
| 2023/12/01 | 4,658 | 4,700 | 4,643 | 4,652 | 143,700 |
| 2023/11/30 | 4,575 | 4,647 | 4,525 | 4,618 | 149,100 |
| 2023/11/29 | 4,621 | 4,634 | 4,551 | 4,620 | 88,600 |
| 2023/11/28 | 4,569 | 4,621 | 4,555 | 4,621 | 73,400 |
| 2023/11/27 | 4,585 | 4,612 | 4,530 | 4,568 | 91,000 |
| 2023/11/24 | 4,607 | 4,613 | 4,539 | 4,561 | 64,200 |
| 2023/11/22 | 4,570 | 4,628 | 4,565 | 4,591 | 72,600 |
| 2023/11/21 | 4,541 | 4,586 | 4,497 | 4,563 | 100,200 |
| 2023/11/20 | 4,583 | 4,597 | 4,528 | 4,540 | 111,800 |
| 2023/11/17 | 4,457 | 4,595 | 4,457 | 4,595 | 126,400 |
| 2023/11/16 | 4,560 | 4,575 | 4,467 | 4,467 | 120,000 |
| 2023/11/15 | 4,597 | 4,643 | 4,560 | 4,588 | 173,600 |
| 2023/11/14 | 4,659 | 4,680 | 4,587 | 4,588 | 143,300 |
| 2023/11/13 | 4,669 | 4,703 | 4,640 | 4,656 | 83,600 |
| 2023/11/10 | 4,688 | 4,692 | 4,641 | 4,669 | 147,900 |
| 2023/11/09 | 4,702 | 4,749 | 4,676 | 4,725 | 133,800 |
| 2023/11/08 | 4,671 | 4,726 | 4,642 | 4,700 | 215,000 |
| 2023/11/07 | 4,733 | 4,771 | 4,638 | 4,657 | 198,400 |
| 2023/11/06 | 4,853 | 4,856 | 4,719 | 4,727 | 261,900 |
| 2023/11/02 | 4,909 | 4,920 | 4,810 | 4,853 | 127,500 |
| 2023/11/01 | 4,849 | 4,890 | 4,821 | 4,879 | 140,700 |
| 2023/10/31 | 4,696 | 4,813 | 4,686 | 4,792 | 160,500 |
| 2023/10/30 | 4,841 | 4,850 | 4,670 | 4,690 | 212,900 |
| 2023/10/27 | 4,828 | 4,929 | 4,811 | 4,926 | 139,100 |
| 2023/10/26 | 4,900 | 4,905 | 4,780 | 4,836 | 181,900 |
| 2023/10/25 | 4,869 | 4,946 | 4,854 | 4,896 | 156,600 |
| 2023/10/24 | 4,861 | 4,869 | 4,699 | 4,843 | 210,500 |
| 2023/10/23 | 4,808 | 4,890 | 4,807 | 4,861 | 146,500 |
| 2023/10/20 | 4,806 | 4,871 | 4,783 | 4,806 | 168,900 |
| 2023/10/19 | 4,745 | 4,856 | 4,745 | 4,828 | 119,900 |
| 2023/10/18 | 4,807 | 4,825 | 4,730 | 4,808 | 266,800 |
| 2023/10/17 | 4,900 | 4,917 | 4,814 | 4,822 | 165,400 |
| 2023/10/16 | 5,001 | 5,002 | 4,893 | 4,897 | 157,200 |
| 2023/10/13 | 5,032 | 5,091 | 5,016 | 5,041 | 216,000 |
| 2023/10/12 | 5,060 | 5,083 | 4,940 | 5,058 | 304,000 |
| 2023/10/11 | 5,106 | 5,149 | 4,990 | 5,076 | 345,800 |
| 2023/10/10 | 4,950 | 5,125 | 4,918 | 5,112 | 509,000 |
| 2023/10/06 | 5,225 | 5,300 | 5,201 | 5,216 | 256,300 |
| 2023/10/05 | 5,166 | 5,264 | 5,109 | 5,232 | 206,000 |
| 2023/10/04 | 5,163 | 5,224 | 5,150 | 5,166 | 298,600 |
| 2023/10/03 | 5,366 | 5,383 | 5,243 | 5,257 | 189,600 |
| 2023/10/02 | 5,454 | 5,497 | 5,333 | 5,333 | 195,300 |
| 2023/09/29 | 5,450 | 5,490 | 5,400 | 5,447 | 230,100 |
| 2023/09/28 | 5,360 | 5,460 | 5,350 | 5,429 | 153,300 |
| 2023/09/27 | 5,270 | 5,398 | 5,255 | 5,379 | 170,200 |
| 2023/09/26 | 5,280 | 5,346 | 5,280 | 5,301 | 122,400 |
| 2023/09/25 | 5,243 | 5,319 | 5,207 | 5,270 | 172,400 |
| 2023/09/22 | 5,209 | 5,254 | 5,163 | 5,231 | 123,700 |
| 2023/09/21 | 5,290 | 5,345 | 5,271 | 5,293 | 101,000 |
| 2023/09/20 | 5,348 | 5,369 | 5,290 | 5,290 | 117,800 |
| 2023/09/19 | 5,326 | 5,397 | 5,268 | 5,332 | 140,500 |
| 2023/09/15 | 5,333 | 5,412 | 5,311 | 5,333 | 277,500 |
| 2023/09/14 | 5,460 | 5,484 | 5,262 | 5,356 | 240,800 |
| 2023/09/13 | 5,473 | 5,487 | 5,412 | 5,462 | 153,600 |
| 2023/09/12 | 5,328 | 5,450 | 5,316 | 5,444 | 246,400 |
| 2023/09/11 | 5,156 | 5,266 | 5,156 | 5,263 | 148,200 |
| 2023/09/08 | 5,188 | 5,248 | 5,121 | 5,133 | 210,300 |
| 2023/09/07 | 5,161 | 5,202 | 5,141 | 5,199 | 121,100 |
| 2023/09/06 | 5,093 | 5,200 | 5,085 | 5,195 | 150,100 |
| 2023/09/05 | 5,040 | 5,129 | 5,035 | 5,093 | 119,800 |
| 2023/09/04 | 5,080 | 5,091 | 5,005 | 5,076 | 163,400 |
| 2023/09/01 | 4,923 | 5,027 | 4,923 | 5,017 | 159,000 |
| 2023/08/31 | 4,896 | 4,953 | 4,896 | 4,942 | 117,600 |
| 2023/08/30 | 4,964 | 4,964 | 4,910 | 4,922 | 82,300 |
| 2023/08/29 | 4,954 | 5,012 | 4,904 | 4,972 | 131,400 |
| 2023/08/28 | 4,925 | 4,955 | 4,881 | 4,925 | 89,400 |
| 2023/08/25 | 4,856 | 4,904 | 4,836 | 4,897 | 88,600 |
| 2023/08/24 | 4,841 | 4,906 | 4,839 | 4,895 | 126,100 |
| 2023/08/23 | 4,815 | 4,874 | 4,808 | 4,852 | 86,000 |
| 2023/08/22 | 4,789 | 4,832 | 4,766 | 4,832 | 89,000 |
| 2023/08/21 | 4,692 | 4,817 | 4,692 | 4,778 | 156,400 |
| 2023/08/18 | 4,732 | 4,748 | 4,674 | 4,692 | 108,000 |
| 2023/08/17 | 4,816 | 4,820 | 4,750 | 4,762 | 122,000 |
| 2023/08/16 | 4,845 | 4,865 | 4,800 | 4,816 | 112,600 |
| 2023/08/15 | 4,852 | 4,870 | 4,800 | 4,863 | 132,200 |
| 2023/08/14 | 4,866 | 4,928 | 4,835 | 4,852 | 177,900 |
| 2023/08/10 | 4,766 | 4,863 | 4,751 | 4,859 | 183,200 |
| 2023/08/09 | 4,690 | 4,772 | 4,667 | 4,762 | 209,600 |
| 2023/08/08 | 4,677 | 4,699 | 4,662 | 4,695 | 87,800 |
| 2023/08/07 | 4,579 | 4,664 | 4,579 | 4,632 | 126,300 |
| 2023/08/04 | 4,555 | 4,565 | 4,492 | 4,565 | 103,000 |
| 2023/08/03 | 4,613 | 4,618 | 4,510 | 4,527 | 204,200 |
| 2023/08/02 | 4,580 | 4,695 | 4,565 | 4,662 | 186,000 |
| 2023/08/01 | 4,552 | 4,610 | 4,508 | 4,610 | 183,500 |
| 2023/07/31 | 4,570 | 4,580 | 4,500 | 4,542 | 208,800 |
| 2023/07/28 | 4,424 | 4,510 | 4,395 | 4,490 | 218,700 |
| 2023/07/27 | 4,372 | 4,459 | 4,357 | 4,452 | 219,400 |
| 2023/07/26 | 4,344 | 4,349 | 4,298 | 4,341 | 126,400 |
| 2023/07/25 | 4,332 | 4,345 | 4,302 | 4,335 | 89,500 |
| 2023/07/24 | 4,319 | 4,373 | 4,300 | 4,359 | 192,200 |
| 2023/07/21 | 4,242 | 4,287 | 4,221 | 4,267 | 116,400 |
| 2023/07/20 | 4,250 | 4,310 | 4,202 | 4,218 | 189,600 |
| 2023/07/19 | 4,195 | 4,271 | 4,195 | 4,244 | 227,400 |
| 2023/07/18 | 4,220 | 4,313 | 4,132 | 4,149 | 414,300 |
| 2023/07/14 | 4,357 | 4,427 | 4,061 | 4,204 | 1,346,900 |
| 2023/07/13 | 3,757 | 3,763 | 3,716 | 3,727 | 154,100 |
| 2023/07/12 | 3,690 | 3,723 | 3,679 | 3,714 | 118,400 |
| 2023/07/11 | 3,755 | 3,763 | 3,679 | 3,692 | 131,800 |
| 2023/07/10 | 3,688 | 3,783 | 3,688 | 3,755 | 171,700 |
| 2023/07/07 | 3,688 | 3,727 | 3,647 | 3,697 | 138,700 |
| 2023/07/06 | 3,812 | 3,817 | 3,706 | 3,707 | 127,900 |
| 2023/07/05 | 3,777 | 3,805 | 3,767 | 3,805 | 105,200 |
| 2023/07/04 | 3,794 | 3,804 | 3,780 | 3,792 | 88,400 |
| 2023/07/03 | 3,820 | 3,847 | 3,819 | 3,819 | 63,400 |
| 2023/06/30 | 3,790 | 3,791 | 3,752 | 3,770 | 115,100 |
| 2023/06/29 | 3,811 | 3,837 | 3,781 | 3,811 | 142,100 |
| 2023/06/28 | 3,723 | 3,822 | 3,723 | 3,816 | 216,400 |
| 2023/06/27 | 3,737 | 3,744 | 3,684 | 3,706 | 115,200 |
| 2023/06/26 | 3,754 | 3,768 | 3,730 | 3,738 | 82,300 |
| 2023/06/23 | 3,799 | 3,818 | 3,754 | 3,778 | 120,100 |
| 2023/06/22 | 3,713 | 3,797 | 3,698 | 3,791 | 177,800 |
| 2023/06/21 | 3,668 | 3,706 | 3,658 | 3,691 | 180,000 |
| 2023/06/20 | 3,620 | 3,660 | 3,616 | 3,660 | 108,100 |
| 2023/06/19 | 3,655 | 3,685 | 3,618 | 3,636 | 126,100 |
| 2023/06/16 | 3,570 | 3,658 | 3,568 | 3,656 | 525,600 |
| 2023/06/15 | 3,565 | 3,573 | 3,541 | 3,541 | 220,300 |
| 2023/06/14 | 3,619 | 3,623 | 3,580 | 3,586 | 168,800 |
| 2023/06/13 | 3,640 | 3,646 | 3,614 | 3,615 | 164,800 |
| 2023/06/12 | 3,648 | 3,660 | 3,633 | 3,649 | 123,900 |
| 2023/06/09 | 3,599 | 3,627 | 3,586 | 3,623 | 144,300 |
| 2023/06/08 | 3,600 | 3,624 | 3,572 | 3,588 | 127,700 |
| 2023/06/07 | 3,653 | 3,654 | 3,582 | 3,593 | 135,800 |
| 2023/06/06 | 3,608 | 3,651 | 3,582 | 3,649 | 117,500 |
| 2023/06/05 | 3,637 | 3,655 | 3,613 | 3,630 | 141,800 |
| 2023/06/02 | 3,585 | 3,625 | 3,585 | 3,625 | 92,900 |
| 2023/06/01 | 3,585 | 3,615 | 3,575 | 3,590 | 88,200 |
| 2023/05/31 | 3,595 | 3,615 | 3,555 | 3,590 | 267,400 |
| 2023/05/30 | 3,685 | 3,700 | 3,615 | 3,645 | 127,400 |
| 2023/05/29 | 3,705 | 3,710 | 3,675 | 3,685 | 100,200 |
| 2023/05/26 | 3,790 | 3,790 | 3,685 | 3,695 | 111,600 |
| 2023/05/25 | 3,780 | 3,805 | 3,765 | 3,795 | 97,700 |
| 2023/05/24 | 3,785 | 3,805 | 3,765 | 3,780 | 60,600 |
| 2023/05/23 | 3,820 | 3,820 | 3,765 | 3,785 | 59,700 |
| 2023/05/22 | 3,780 | 3,815 | 3,775 | 3,805 | 52,200 |
| 2023/05/19 | 3,790 | 3,790 | 3,765 | 3,780 | 85,600 |
| 2023/05/18 | 3,820 | 3,820 | 3,775 | 3,800 | 99,500 |
| 2023/05/17 | 3,800 | 3,830 | 3,800 | 3,805 | 88,600 |
| 2023/05/16 | 3,800 | 3,815 | 3,785 | 3,810 | 86,600 |
| 2023/05/15 | 3,780 | 3,790 | 3,755 | 3,785 | 72,300 |
| 2023/05/12 | 3,735 | 3,765 | 3,715 | 3,755 | 122,700 |
| 2023/05/11 | 3,765 | 3,780 | 3,730 | 3,740 | 112,100 |
| 2023/05/10 | 3,820 | 3,820 | 3,785 | 3,810 | 116,200 |
| 2023/05/09 | 3,790 | 3,830 | 3,790 | 3,830 | 101,000 |
| 2023/05/08 | 3,765 | 3,790 | 3,760 | 3,785 | 120,900 |
| 2023/05/02 | 3,790 | 3,795 | 3,755 | 3,765 | 101,000 |
| 2023/05/01 | 3,780 | 3,805 | 3,765 | 3,765 | 109,700 |
| 2023/04/28 | 3,735 | 3,760 | 3,725 | 3,750 | 172,100 |
| 2023/04/27 | 3,680 | 3,700 | 3,670 | 3,685 | 172,800 |
| 2023/04/26 | 3,675 | 3,725 | 3,655 | 3,720 | 174,200 |
| 2023/04/25 | 3,705 | 3,715 | 3,670 | 3,680 | 93,400 |
| 2023/04/24 | 3,720 | 3,720 | 3,670 | 3,680 | 76,300 |
| 2023/04/21 | 3,710 | 3,715 | 3,680 | 3,685 | 122,700 |
| 2023/04/20 | 3,690 | 3,720 | 3,665 | 3,710 | 102,800 |
| 2023/04/19 | 3,720 | 3,720 | 3,685 | 3,695 | 79,800 |
| 2023/04/18 | 3,680 | 3,730 | 3,675 | 3,695 | 105,200 |
| 2023/04/17 | 3,730 | 3,760 | 3,655 | 3,660 | 183,000 |
| 2023/04/14 | 3,720 | 3,770 | 3,715 | 3,740 | 194,000 |
| 2023/04/13 | 3,805 | 3,845 | 3,780 | 3,830 | 166,000 |
| 2023/04/12 | 3,790 | 3,800 | 3,765 | 3,790 | 81,200 |
| 2023/04/11 | 3,760 | 3,785 | 3,725 | 3,735 | 101,000 |
| 2023/04/10 | 3,765 | 3,780 | 3,715 | 3,730 | 90,500 |
| 2023/04/07 | 3,750 | 3,770 | 3,740 | 3,750 | 83,400 |
| 2023/04/06 | 3,745 | 3,795 | 3,730 | 3,790 | 115,800 |
| 2023/04/05 | 3,855 | 3,855 | 3,745 | 3,760 | 104,400 |
| 2023/04/04 | 3,820 | 3,860 | 3,795 | 3,860 | 143,800 |
| 2023/04/03 | 3,840 | 3,855 | 3,815 | 3,845 | 97,200 |
| 2023/03/31 | 3,780 | 3,795 | 3,750 | 3,780 | 160,300 |
| 2023/03/30 | 3,795 | 3,800 | 3,730 | 3,745 | 83,900 |
| 2023/03/29 | 3,725 | 3,775 | 3,705 | 3,775 | 133,500 |
| 2023/03/28 | 3,725 | 3,730 | 3,670 | 3,690 | 60,300 |
| 2023/03/27 | 3,685 | 3,710 | 3,675 | 3,690 | 104,400 |
| 2023/03/24 | 3,615 | 3,670 | 3,610 | 3,665 | 94,600 |
| 2023/03/23 | 3,635 | 3,650 | 3,605 | 3,645 | 101,400 |
| 2023/03/22 | 3,710 | 3,715 | 3,665 | 3,695 | 144,000 |
| 2023/03/20 | 3,710 | 3,715 | 3,630 | 3,640 | 119,600 |
| 2023/03/17 | 3,720 | 3,740 | 3,700 | 3,730 | 149,900 |
| 2023/03/16 | 3,640 | 3,700 | 3,630 | 3,695 | 121,900 |
| 2023/03/15 | 3,695 | 3,710 | 3,670 | 3,710 | 131,400 |
| 2023/03/14 | 3,660 | 3,690 | 3,595 | 3,670 | 176,500 |
| 2023/03/13 | 3,775 | 3,775 | 3,695 | 3,725 | 134,700 |
| 2023/03/10 | 3,825 | 3,845 | 3,800 | 3,805 | 143,600 |
| 2023/03/09 | 3,795 | 3,880 | 3,790 | 3,880 | 137,800 |
| 2023/03/08 | 3,800 | 3,800 | 3,775 | 3,775 | 91,400 |
| 2023/03/07 | 3,800 | 3,845 | 3,800 | 3,800 | 89,400 |
| 2023/03/06 | 3,815 | 3,835 | 3,785 | 3,835 | 105,900 |
| 2023/03/03 | 3,770 | 3,825 | 3,750 | 3,815 | 126,200 |
| 2023/03/02 | 3,790 | 3,805 | 3,755 | 3,775 | 81,800 |
| 2023/03/01 | 3,800 | 3,805 | 3,755 | 3,765 | 116,300 |
| 2023/02/28 | 3,865 | 3,875 | 3,805 | 3,820 | 117,800 |
| 2023/02/27 | 3,895 | 3,900 | 3,820 | 3,895 | 130,900 |
| 2023/02/24 | 3,920 | 3,945 | 3,895 | 3,930 | 232,000 |
| 2023/02/22 | 3,920 | 3,940 | 3,900 | 3,920 | 101,800 |
| 2023/02/21 | 3,930 | 3,975 | 3,930 | 3,960 | 85,400 |
| 2023/02/20 | 3,910 | 3,915 | 3,885 | 3,915 | 69,600 |
| 2023/02/17 | 3,855 | 3,905 | 3,855 | 3,885 | 56,200 |
| 2023/02/16 | 3,905 | 3,950 | 3,885 | 3,895 | 72,000 |
| 2023/02/15 | 3,920 | 3,920 | 3,875 | 3,895 | 74,100 |
| 2023/02/14 | 3,990 | 4,010 | 3,925 | 3,955 | 89,100 |
| 2023/02/13 | 4,000 | 4,000 | 3,905 | 3,930 | 68,600 |
| 2023/02/10 | 3,970 | 4,035 | 3,955 | 3,990 | 99,300 |
| 2023/02/09 | 4,000 | 4,045 | 3,995 | 4,005 | 112,000 |
| 2023/02/08 | 3,950 | 4,025 | 3,950 | 4,010 | 105,500 |
| 2023/02/07 | 3,895 | 3,975 | 3,895 | 3,955 | 108,000 |
| 2023/02/06 | 3,955 | 3,955 | 3,875 | 3,885 | 155,500 |
| 2023/02/03 | 4,000 | 4,005 | 3,880 | 3,915 | 214,800 |
| 2023/02/02 | 4,030 | 4,065 | 4,020 | 4,040 | 128,200 |
| 2023/02/01 | 4,050 | 4,065 | 4,025 | 4,025 | 124,600 |
| 2023/01/31 | 4,000 | 4,040 | 4,000 | 4,035 | 158,200 |
| 2023/01/30 | 3,985 | 4,015 | 3,970 | 4,005 | 125,500 |
| 2023/01/27 | 3,975 | 4,000 | 3,940 | 3,940 | 94,600 |
| 2023/01/26 | 3,990 | 4,005 | 3,970 | 3,975 | 128,900 |
| 2023/01/25 | 3,950 | 3,980 | 3,925 | 3,965 | 122,900 |
| 2023/01/24 | 3,935 | 3,985 | 3,915 | 3,955 | 128,900 |
| 2023/01/23 | 3,900 | 3,965 | 3,875 | 3,920 | 173,500 |
| 2023/01/20 | 3,830 | 3,895 | 3,820 | 3,860 | 142,000 |
| 2023/01/19 | 3,860 | 3,880 | 3,815 | 3,825 | 165,900 |
| 2023/01/18 | 3,850 | 3,915 | 3,820 | 3,915 | 201,000 |
| 2023/01/17 | 3,810 | 3,885 | 3,795 | 3,860 | 165,100 |
| 2023/01/16 | 3,825 | 3,830 | 3,735 | 3,805 | 210,100 |
| 2023/01/13 | 3,735 | 3,890 | 3,725 | 3,870 | 429,400 |
| 2023/01/12 | 3,665 | 3,705 | 3,660 | 3,680 | 167,100 |
| 2023/01/11 | 3,645 | 3,700 | 3,640 | 3,665 | 145,500 |
| 2023/01/10 | 3,655 | 3,675 | 3,620 | 3,645 | 181,300 |
| 2023/01/06 | 3,670 | 3,685 | 3,635 | 3,640 | 147,600 |
| 2023/01/05 | 3,725 | 3,735 | 3,690 | 3,690 | 121,800 |
| 2023/01/04 | 3,915 | 3,915 | 3,740 | 3,740 | 187,300 |