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 |
---|---|---|---|---|---|
1992/12/30 | 688 | 688 | 688 | 688 | 3,000 |
1992/12/29 | 688 | 688 | 687 | 688 | 6,000 |
1992/12/28 | 705 | 705 | 681 | 681 | 13,000 |
1992/12/25 | 689 | 689 | 685 | 685 | 7,000 |
1992/12/24 | 691 | 691 | 690 | 690 | 6,000 |
1992/12/22 | 690 | 690 | 687 | 690 | 14,000 |
1992/12/21 | 686 | 690 | 686 | 686 | 13,000 |
1992/12/18 | 690 | 690 | 685 | 685 | 11,000 |
1992/12/17 | 689 | 690 | 685 | 690 | 10,000 |
1992/12/16 | 688 | 690 | 688 | 689 | 5,000 |
1992/12/15 | 686 | 688 | 686 | 688 | 8,000 |
1992/12/14 | 688 | 688 | 688 | 688 | 1,000 |
1992/12/11 | 688 | 690 | 682 | 690 | 18,000 |
1992/12/10 | 691 | 691 | 688 | 688 | 18,000 |
1992/12/09 | 710 | 710 | 699 | 699 | 7,000 |
1992/12/08 | 710 | 710 | 710 | 710 | 11,000 |
1992/12/07 | 710 | 710 | 700 | 700 | 13,000 |
1992/12/04 | 700 | 707 | 688 | 688 | 17,000 |
1992/12/03 | 694 | 695 | 690 | 690 | 3,000 |
1992/12/02 | 714 | 714 | 674 | 674 | 7,000 |
1992/12/01 | 729 | 729 | 729 | 729 | 1,000 |
1992/11/30 | 729 | 730 | 720 | 730 | 22,000 |
1992/11/27 | 719 | 719 | 719 | 719 | 1,000 |
1992/11/26 | 719 | 730 | 719 | 720 | 31,000 |
1992/11/24 | 713 | 730 | 710 | 729 | 38,000 |
1992/11/20 | 695 | 715 | 691 | 715 | 53,000 |
1992/11/19 | 655 | 685 | 655 | 685 | 29,000 |
1992/11/18 | 601 | 655 | 601 | 655 | 14,000 |
1992/11/17 | 610 | 610 | 601 | 601 | 9,000 |
1992/11/16 | 640 | 640 | 640 | 640 | 1,000 |
1992/11/13 | 610 | 630 | 610 | 630 | 16,000 |
1992/11/11 | 650 | 650 | 650 | 650 | 7,000 |
1992/11/09 | 661 | 680 | 660 | 680 | 7,000 |
1992/11/06 | 665 | 685 | 665 | 685 | 12,000 |
1992/11/04 | 669 | 670 | 660 | 670 | 6,000 |
1992/10/30 | 699 | 699 | 699 | 699 | 2,000 |
1992/10/29 | 704 | 704 | 704 | 704 | 1,000 |
1992/10/28 | 700 | 705 | 700 | 705 | 15,000 |
1992/10/27 | 686 | 700 | 686 | 690 | 16,000 |
1992/10/23 | 667 | 677 | 656 | 656 | 11,000 |
1992/10/22 | 656 | 665 | 656 | 657 | 8,000 |
1992/10/21 | 660 | 660 | 655 | 655 | 15,000 |
1992/10/20 | 671 | 675 | 669 | 669 | 18,000 |
1992/10/19 | 686 | 686 | 673 | 673 | 14,000 |
1992/10/16 | 691 | 700 | 690 | 690 | 17,000 |
1992/10/15 | 701 | 701 | 690 | 690 | 10,000 |
1992/10/14 | 710 | 710 | 708 | 708 | 8,000 |
1992/10/13 | 695 | 700 | 695 | 700 | 10,000 |
1992/10/12 | 695 | 695 | 695 | 695 | 1,000 |
1992/10/08 | 690 | 699 | 690 | 699 | 14,000 |
1992/10/07 | 690 | 690 | 690 | 690 | 4,000 |
1992/10/06 | 699 | 699 | 690 | 690 | 19,000 |
1992/10/05 | 700 | 710 | 700 | 710 | 3,000 |
1992/10/02 | 700 | 715 | 700 | 715 | 23,000 |
1992/10/01 | 749 | 749 | 700 | 700 | 32,000 |
1992/09/30 | 713 | 757 | 713 | 757 | 34,000 |
1992/09/29 | 735 | 737 | 710 | 710 | 12,000 |
1992/09/28 | 741 | 741 | 740 | 740 | 9,000 |
1992/09/25 | 710 | 711 | 710 | 711 | 24,000 |
1992/09/24 | 710 | 711 | 710 | 711 | 11,000 |
1992/09/22 | 725 | 740 | 721 | 726 | 18,000 |
1992/09/21 | 721 | 728 | 721 | 727 | 4,000 |
1992/09/18 | 720 | 720 | 720 | 720 | 12,000 |
1992/09/16 | 748 | 800 | 740 | 800 | 137,000 |
1992/09/14 | 703 | 740 | 703 | 740 | 16,000 |
1992/09/11 | 717 | 717 | 712 | 712 | 41,000 |
1992/09/10 | 725 | 760 | 725 | 760 | 96,000 |
1992/09/09 | 702 | 727 | 702 | 725 | 45,000 |
1992/09/08 | 685 | 728 | 685 | 700 | 52,000 |
1992/09/07 | 690 | 691 | 680 | 685 | 25,000 |
1992/09/04 | 690 | 696 | 680 | 680 | 34,000 |
1992/09/03 | 690 | 690 | 680 | 690 | 17,000 |
1992/09/02 | 699 | 699 | 669 | 690 | 24,000 |
1992/09/01 | 716 | 718 | 700 | 710 | 15,000 |
1992/08/31 | 730 | 730 | 715 | 716 | 38,000 |
1992/08/28 | 662 | 710 | 660 | 710 | 91,000 |
1992/08/26 | 611 | 620 | 611 | 612 | 69,000 |
1992/08/25 | 620 | 620 | 601 | 601 | 41,000 |
1992/08/24 | 610 | 622 | 610 | 622 | 25,000 |
1992/08/21 | 564 | 595 | 564 | 595 | 25,000 |
1992/08/20 | 551 | 554 | 551 | 554 | 4,000 |
1992/08/19 | 550 | 550 | 538 | 538 | 26,000 |
1992/08/18 | 550 | 556 | 548 | 548 | 22,000 |
1992/08/17 | 547 | 550 | 546 | 546 | 14,000 |
1992/08/14 | 546 | 550 | 546 | 546 | 14,000 |
1992/08/13 | 567 | 567 | 551 | 551 | 24,000 |
1992/08/12 | 567 | 567 | 560 | 567 | 25,000 |
1992/08/11 | 619 | 619 | 608 | 608 | 2,000 |
1992/08/04 | 680 | 680 | 679 | 679 | 8,000 |
1992/08/03 | 699 | 699 | 699 | 699 | 2,000 |
1992/07/31 | 680 | 680 | 680 | 680 | 8,000 |
1992/07/30 | 689 | 689 | 689 | 689 | 1,000 |
1992/07/29 | 699 | 699 | 699 | 699 | 2,000 |
1992/07/28 | 690 | 690 | 680 | 680 | 17,000 |
1992/07/27 | 690 | 690 | 680 | 680 | 8,000 |
1992/07/24 | 680 | 681 | 680 | 681 | 8,000 |
1992/07/23 | 681 | 681 | 680 | 680 | 8,000 |
1992/07/22 | 691 | 691 | 680 | 680 | 10,000 |
1992/07/21 | 700 | 700 | 691 | 692 | 9,000 |
1992/07/20 | 701 | 701 | 700 | 700 | 10,000 |
1992/07/17 | 720 | 720 | 701 | 701 | 9,000 |
1992/07/16 | 724 | 731 | 719 | 721 | 7,000 |
1992/07/15 | 711 | 730 | 711 | 724 | 45,000 |
1992/07/14 | 711 | 712 | 711 | 711 | 3,000 |
1992/07/13 | 715 | 715 | 715 | 715 | 7,000 |
1992/07/10 | 710 | 710 | 710 | 710 | 5,000 |
1992/07/09 | 710 | 710 | 710 | 710 | 3,000 |
1992/07/08 | 701 | 701 | 701 | 701 | 5,000 |
1992/07/07 | 740 | 740 | 740 | 740 | 18,000 |
1992/07/06 | 715 | 715 | 715 | 715 | 3,000 |
1992/07/03 | 706 | 716 | 706 | 716 | 6,000 |
1992/07/02 | 680 | 705 | 680 | 705 | 8,000 |
1992/07/01 | 670 | 670 | 670 | 670 | 3,000 |
1992/06/30 | 672 | 672 | 670 | 670 | 6,000 |
1992/06/29 | 695 | 695 | 695 | 695 | 3,000 |
1992/06/26 | 719 | 719 | 715 | 715 | 13,000 |
1992/06/25 | 719 | 719 | 690 | 690 | 16,000 |
1992/06/24 | 730 | 730 | 720 | 720 | 13,000 |
1992/06/23 | 730 | 730 | 730 | 730 | 3,000 |
1992/06/22 | 711 | 711 | 705 | 705 | 23,000 |
1992/06/18 | 710 | 710 | 710 | 710 | 4,000 |
1992/06/17 | 731 | 731 | 731 | 731 | 1,000 |
1992/06/16 | 730 | 731 | 730 | 730 | 17,000 |
1992/06/15 | 730 | 731 | 730 | 730 | 13,000 |
1992/06/12 | 753 | 753 | 753 | 753 | 8,000 |
1992/06/11 | 800 | 800 | 800 | 800 | 2,000 |
1992/06/10 | 805 | 820 | 805 | 820 | 3,000 |
1992/06/08 | 815 | 816 | 810 | 815 | 16,000 |
1992/06/05 | 815 | 815 | 815 | 815 | 20,000 |
1992/06/04 | 820 | 820 | 820 | 820 | 2,000 |
1992/06/03 | 815 | 815 | 815 | 815 | 2,000 |
1992/06/02 | 816 | 819 | 815 | 819 | 47,000 |
1992/06/01 | 826 | 826 | 816 | 816 | 4,000 |
1992/05/29 | 817 | 817 | 817 | 817 | 1,000 |
1992/05/28 | 815 | 816 | 815 | 816 | 6,000 |
1992/05/27 | 827 | 827 | 815 | 815 | 6,000 |
1992/05/26 | 835 | 835 | 827 | 827 | 12,000 |
1992/05/25 | 817 | 822 | 816 | 822 | 4,000 |
1992/05/22 | 815 | 817 | 815 | 816 | 3,000 |
1992/05/21 | 815 | 825 | 815 | 815 | 14,000 |
1992/05/20 | 815 | 824 | 815 | 815 | 8,000 |
1992/05/19 | 816 | 816 | 815 | 815 | 12,000 |
1992/05/18 | 825 | 825 | 816 | 816 | 7,000 |
1992/05/15 | 830 | 830 | 815 | 815 | 22,000 |
1992/05/14 | 822 | 839 | 822 | 839 | 20,000 |
1992/05/13 | 801 | 812 | 801 | 812 | 18,000 |
1992/05/12 | 812 | 820 | 807 | 807 | 24,000 |
1992/05/11 | 806 | 807 | 805 | 807 | 13,000 |
1992/05/08 | 801 | 803 | 800 | 800 | 30,000 |
1992/05/07 | 795 | 800 | 795 | 800 | 8,000 |
1992/05/06 | 780 | 790 | 780 | 790 | 27,000 |
1992/05/01 | 790 | 790 | 780 | 780 | 11,000 |
1992/04/30 | 795 | 795 | 790 | 790 | 2,000 |
1992/04/28 | 791 | 795 | 791 | 795 | 9,000 |
1992/04/27 | 790 | 790 | 780 | 780 | 8,000 |
1992/04/24 | 830 | 830 | 800 | 800 | 26,000 |
1992/04/22 | 821 | 821 | 800 | 800 | 15,000 |
1992/04/21 | 830 | 830 | 811 | 811 | 25,000 |
1992/04/20 | 854 | 854 | 854 | 854 | 1,000 |
1992/04/17 | 860 | 860 | 860 | 860 | 23,000 |
1992/04/16 | 820 | 820 | 810 | 810 | 52,000 |
1992/04/15 | 820 | 820 | 800 | 801 | 44,000 |
1992/04/14 | 773 | 800 | 773 | 800 | 18,000 |
1992/04/13 | 790 | 790 | 785 | 785 | 22,000 |
1992/04/10 | 710 | 712 | 710 | 712 | 48,000 |
1992/04/07 | 840 | 840 | 810 | 810 | 19,000 |
1992/04/06 | 821 | 835 | 816 | 835 | 29,000 |
1992/04/03 | 855 | 855 | 830 | 830 | 20,000 |
1992/04/02 | 855 | 860 | 855 | 860 | 15,000 |
1992/04/01 | 900 | 901 | 900 | 900 | 78,000 |
1992/03/31 | 900 | 910 | 900 | 900 | 59,000 |
1992/03/30 | 895 | 900 | 895 | 895 | 6,000 |
1992/03/27 | 920 | 920 | 905 | 905 | 63,000 |
1992/03/26 | 940 | 940 | 920 | 920 | 79,000 |
1992/03/25 | 940 | 959 | 930 | 942 | 311,000 |
1992/03/24 | 883 | 925 | 883 | 925 | 288,000 |
1992/03/23 | 899 | 899 | 891 | 891 | 4,000 |
1992/03/19 | 878 | 900 | 878 | 900 | 33,000 |
1992/03/18 | 878 | 881 | 871 | 878 | 55,000 |
1992/03/17 | 889 | 890 | 878 | 878 | 34,000 |
1992/03/16 | 890 | 893 | 890 | 892 | 40,000 |
1992/03/13 | 875 | 900 | 869 | 900 | 34,000 |
1992/03/12 | 870 | 880 | 867 | 880 | 8,000 |
1992/03/11 | 885 | 885 | 877 | 880 | 16,000 |
1992/03/10 | 899 | 899 | 885 | 885 | 13,000 |
1992/03/09 | 936 | 936 | 909 | 909 | 26,000 |
1992/03/06 | 927 | 930 | 920 | 926 | 55,000 |
1992/03/05 | 890 | 930 | 890 | 926 | 99,000 |
1992/03/04 | 909 | 909 | 889 | 890 | 22,000 |
1992/03/03 | 915 | 930 | 910 | 910 | 49,000 |
1992/03/02 | 885 | 925 | 885 | 910 | 173,000 |
1992/02/28 | 877 | 890 | 877 | 881 | 27,000 |
1992/02/27 | 865 | 875 | 865 | 875 | 27,000 |
1992/02/26 | 860 | 860 | 860 | 860 | 8,000 |
1992/02/25 | 840 | 840 | 840 | 840 | 2,000 |
1992/02/24 | 850 | 850 | 830 | 840 | 33,000 |
1992/02/21 | 858 | 858 | 850 | 850 | 25,000 |
1992/02/20 | 847 | 850 | 847 | 850 | 2,000 |
1992/02/19 | 860 | 860 | 855 | 855 | 4,000 |
1992/02/18 | 861 | 861 | 861 | 861 | 2,000 |
1992/02/17 | 850 | 860 | 850 | 860 | 2,000 |
1992/02/14 | 880 | 885 | 850 | 850 | 28,000 |
1992/02/13 | 885 | 885 | 885 | 885 | 2,000 |
1992/02/12 | 880 | 881 | 880 | 881 | 4,000 |
1992/02/10 | 899 | 900 | 890 | 890 | 20,000 |
1992/02/07 | 885 | 900 | 885 | 900 | 12,000 |
1992/02/06 | 860 | 895 | 860 | 895 | 40,000 |
1992/02/05 | 855 | 865 | 855 | 860 | 18,000 |
1992/02/04 | 850 | 855 | 850 | 855 | 5,000 |
1992/02/03 | 865 | 865 | 860 | 860 | 8,000 |
1992/01/31 | 845 | 850 | 830 | 850 | 32,000 |
1992/01/30 | 830 | 845 | 830 | 845 | 11,000 |
1992/01/29 | 820 | 840 | 820 | 840 | 28,000 |
1992/01/28 | 860 | 875 | 830 | 830 | 30,000 |
1992/01/27 | 845 | 845 | 840 | 845 | 11,000 |
1992/01/24 | 832 | 832 | 820 | 832 | 15,000 |
1992/01/23 | 831 | 850 | 831 | 840 | 8,000 |
1992/01/22 | 815 | 829 | 810 | 829 | 24,000 |
1992/01/21 | 835 | 835 | 835 | 835 | 3,000 |
1992/01/20 | 811 | 816 | 811 | 811 | 21,000 |
1992/01/17 | 845 | 845 | 810 | 810 | 23,000 |
1992/01/16 | 845 | 850 | 845 | 850 | 24,000 |
1992/01/14 | 850 | 855 | 845 | 845 | 18,000 |
1992/01/13 | 850 | 852 | 850 | 850 | 10,000 |
1992/01/10 | 865 | 865 | 865 | 865 | 5,000 |
1992/01/09 | 875 | 880 | 870 | 870 | 14,000 |
1992/01/08 | 899 | 899 | 890 | 890 | 8,000 |
1992/01/07 | 885 | 899 | 885 | 899 | 9,000 |
1992/01/06 | 882 | 882 | 882 | 882 | 8,000 |