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 |
---|---|---|---|---|---|
1995/12/29 | 1,040 | 1,070 | 1,020 | 1,040 | 946,000 |
1995/12/28 | 1,000 | 1,040 | 1,000 | 1,020 | 1,758,000 |
1995/12/27 | 841 | 931 | 840 | 931 | 990,000 |
1995/12/26 | 810 | 834 | 805 | 831 | 88,000 |
1995/12/25 | 799 | 815 | 799 | 810 | 54,000 |
1995/12/22 | 784 | 784 | 782 | 782 | 13,000 |
1995/12/21 | 781 | 782 | 781 | 782 | 14,000 |
1995/12/20 | 799 | 800 | 791 | 791 | 18,000 |
1995/12/19 | 800 | 800 | 780 | 780 | 14,000 |
1995/12/18 | 785 | 805 | 785 | 800 | 9,000 |
1995/12/15 | 783 | 790 | 783 | 785 | 12,000 |
1995/12/14 | 790 | 791 | 780 | 781 | 27,000 |
1995/12/13 | 801 | 801 | 800 | 800 | 30,000 |
1995/12/12 | 804 | 804 | 800 | 800 | 21,000 |
1995/12/11 | 820 | 820 | 800 | 800 | 20,000 |
1995/12/08 | 820 | 825 | 795 | 800 | 38,000 |
1995/12/07 | 800 | 819 | 800 | 819 | 41,000 |
1995/12/06 | 776 | 787 | 774 | 777 | 18,000 |
1995/12/05 | 780 | 785 | 774 | 774 | 30,000 |
1995/12/04 | 771 | 780 | 771 | 780 | 22,000 |
1995/12/01 | 770 | 770 | 767 | 770 | 31,000 |
1995/11/30 | 770 | 775 | 765 | 768 | 30,000 |
1995/11/29 | 785 | 785 | 770 | 770 | 54,000 |
1995/11/28 | 765 | 775 | 765 | 775 | 29,000 |
1995/11/27 | 782 | 782 | 756 | 756 | 27,000 |
1995/11/24 | 760 | 766 | 752 | 752 | 27,000 |
1995/11/22 | 790 | 790 | 765 | 765 | 38,000 |
1995/11/21 | 811 | 811 | 786 | 790 | 66,000 |
1995/11/20 | 801 | 830 | 791 | 801 | 45,000 |
1995/11/17 | 812 | 812 | 790 | 801 | 59,000 |
1995/11/16 | 860 | 860 | 808 | 810 | 214,000 |
1995/11/15 | 825 | 888 | 825 | 860 | 1,085,000 |
1995/11/14 | 739 | 791 | 739 | 789 | 269,000 |
1995/11/13 | 728 | 759 | 728 | 757 | 24,000 |
1995/11/10 | 731 | 731 | 720 | 730 | 16,000 |
1995/11/08 | 730 | 730 | 718 | 721 | 26,000 |
1995/11/07 | 721 | 735 | 715 | 735 | 14,000 |
1995/11/06 | 715 | 730 | 715 | 721 | 10,000 |
1995/11/02 | 715 | 715 | 715 | 715 | 4,000 |
1995/11/01 | 708 | 715 | 705 | 705 | 11,000 |
1995/10/31 | 708 | 708 | 700 | 708 | 16,000 |
1995/10/30 | 716 | 716 | 700 | 700 | 76,000 |
1995/10/27 | 711 | 711 | 710 | 710 | 4,000 |
1995/10/26 | 735 | 735 | 730 | 730 | 3,000 |
1995/10/25 | 733 | 733 | 716 | 716 | 9,000 |
1995/10/24 | 715 | 723 | 715 | 723 | 42,000 |
1995/10/23 | 717 | 717 | 715 | 715 | 9,000 |
1995/10/20 | 720 | 722 | 720 | 720 | 36,000 |
1995/10/19 | 720 | 725 | 720 | 720 | 8,000 |
1995/10/18 | 740 | 740 | 715 | 720 | 12,000 |
1995/10/17 | 730 | 730 | 730 | 730 | 8,000 |
1995/10/16 | 738 | 738 | 730 | 730 | 13,000 |
1995/10/13 | 739 | 739 | 736 | 736 | 7,000 |
1995/10/12 | 739 | 739 | 739 | 739 | 2,000 |
1995/10/09 | 755 | 755 | 755 | 755 | 1,000 |
1995/10/06 | 750 | 755 | 736 | 755 | 19,000 |
1995/10/05 | 759 | 759 | 751 | 751 | 12,000 |
1995/10/04 | 766 | 766 | 756 | 758 | 7,000 |
1995/10/03 | 760 | 767 | 751 | 767 | 18,000 |
1995/10/02 | 759 | 769 | 759 | 765 | 31,000 |
1995/09/29 | 749 | 760 | 749 | 751 | 14,000 |
1995/09/28 | 734 | 747 | 734 | 745 | 14,000 |
1995/09/27 | 746 | 749 | 744 | 744 | 25,000 |
1995/09/26 | 715 | 716 | 710 | 716 | 28,000 |
1995/09/25 | 716 | 716 | 716 | 716 | 18,000 |
1995/09/22 | 703 | 715 | 703 | 715 | 37,000 |
1995/09/21 | 743 | 743 | 723 | 723 | 11,000 |
1995/09/20 | 756 | 756 | 740 | 744 | 62,000 |
1995/09/19 | 751 | 751 | 750 | 750 | 31,000 |
1995/09/18 | 751 | 751 | 750 | 750 | 3,000 |
1995/09/14 | 745 | 751 | 740 | 751 | 64,000 |
1995/09/13 | 751 | 751 | 741 | 751 | 15,000 |
1995/09/12 | 765 | 765 | 750 | 760 | 29,000 |
1995/09/11 | 759 | 767 | 759 | 767 | 8,000 |
1995/09/08 | 731 | 745 | 727 | 731 | 69,000 |
1995/09/07 | 704 | 741 | 704 | 741 | 30,000 |
1995/09/06 | 700 | 702 | 700 | 702 | 13,000 |
1995/09/05 | 730 | 730 | 720 | 720 | 8,000 |
1995/09/04 | 742 | 742 | 740 | 740 | 13,000 |
1995/09/01 | 743 | 749 | 743 | 744 | 64,000 |
1995/08/31 | 755 | 755 | 741 | 742 | 5,000 |
1995/08/30 | 768 | 768 | 768 | 768 | 11,000 |
1995/08/29 | 751 | 769 | 751 | 768 | 3,000 |
1995/08/28 | 759 | 759 | 750 | 750 | 16,000 |
1995/08/25 | 765 | 765 | 750 | 750 | 22,000 |
1995/08/24 | 750 | 780 | 750 | 770 | 80,000 |
1995/08/23 | 751 | 751 | 741 | 741 | 23,000 |
1995/08/22 | 740 | 758 | 740 | 750 | 47,000 |
1995/08/21 | 750 | 750 | 740 | 740 | 10,000 |
1995/08/18 | 740 | 742 | 731 | 742 | 16,000 |
1995/08/17 | 739 | 743 | 730 | 732 | 11,000 |
1995/08/16 | 729 | 740 | 729 | 739 | 44,000 |
1995/08/15 | 700 | 729 | 700 | 729 | 20,000 |
1995/08/14 | 690 | 700 | 690 | 700 | 23,000 |
1995/08/11 | 677 | 678 | 677 | 677 | 3,000 |
1995/08/10 | 678 | 678 | 677 | 677 | 12,000 |
1995/08/09 | 683 | 683 | 676 | 676 | 9,000 |
1995/08/08 | 685 | 690 | 685 | 685 | 4,000 |
1995/08/07 | 690 | 690 | 685 | 685 | 7,000 |
1995/08/04 | 698 | 698 | 693 | 693 | 5,000 |
1995/08/03 | 700 | 700 | 700 | 700 | 3,000 |
1995/08/02 | 675 | 680 | 675 | 680 | 12,000 |
1995/08/01 | 680 | 680 | 675 | 680 | 11,000 |
1995/07/31 | 675 | 675 | 672 | 672 | 2,000 |
1995/07/28 | 675 | 675 | 665 | 671 | 57,000 |
1995/07/27 | 691 | 700 | 690 | 690 | 16,000 |
1995/07/26 | 705 | 705 | 690 | 690 | 15,000 |
1995/07/25 | 701 | 701 | 701 | 701 | 10,000 |
1995/07/24 | 701 | 705 | 701 | 705 | 6,000 |
1995/07/21 | 705 | 705 | 701 | 701 | 23,000 |
1995/07/20 | 707 | 708 | 707 | 707 | 14,000 |
1995/07/19 | 706 | 707 | 706 | 707 | 5,000 |
1995/07/18 | 701 | 706 | 701 | 706 | 15,000 |
1995/07/17 | 721 | 721 | 706 | 710 | 10,000 |
1995/07/14 | 710 | 710 | 705 | 705 | 20,000 |
1995/07/13 | 720 | 720 | 720 | 720 | 62,000 |
1995/07/12 | 705 | 717 | 705 | 715 | 21,000 |
1995/07/11 | 729 | 729 | 714 | 715 | 32,000 |
1995/07/10 | 740 | 740 | 738 | 739 | 10,000 |
1995/07/07 | 710 | 715 | 710 | 715 | 9,000 |
1995/07/06 | 680 | 680 | 660 | 662 | 12,000 |
1995/07/05 | 680 | 690 | 680 | 690 | 2,000 |
1995/07/04 | 700 | 700 | 680 | 680 | 16,000 |
1995/07/03 | 670 | 690 | 670 | 690 | 8,000 |
1995/06/30 | 650 | 670 | 650 | 670 | 11,000 |
1995/06/29 | 691 | 691 | 670 | 670 | 17,000 |
1995/06/28 | 671 | 671 | 671 | 671 | 13,000 |
1995/06/27 | 685 | 685 | 671 | 671 | 19,000 |
1995/06/26 | 714 | 714 | 690 | 690 | 22,000 |
1995/06/23 | 685 | 695 | 685 | 695 | 11,000 |
1995/06/22 | 690 | 690 | 685 | 685 | 16,000 |
1995/06/21 | 685 | 690 | 685 | 690 | 11,000 |
1995/06/20 | 700 | 701 | 700 | 701 | 11,000 |
1995/06/19 | 681 | 681 | 680 | 680 | 3,000 |
1995/06/16 | 679 | 700 | 679 | 680 | 6,000 |
1995/06/15 | 675 | 675 | 670 | 675 | 10,000 |
1995/06/14 | 680 | 680 | 679 | 680 | 18,000 |
1995/06/13 | 680 | 681 | 680 | 680 | 12,000 |
1995/06/12 | 695 | 695 | 681 | 682 | 22,000 |
1995/06/09 | 710 | 710 | 697 | 698 | 23,000 |
1995/06/08 | 720 | 720 | 714 | 715 | 26,000 |
1995/06/07 | 749 | 749 | 726 | 730 | 28,000 |
1995/06/06 | 750 | 750 | 741 | 750 | 38,000 |
1995/06/05 | 735 | 750 | 735 | 750 | 30,000 |
1995/06/02 | 735 | 735 | 730 | 735 | 18,000 |
1995/06/01 | 712 | 720 | 712 | 720 | 5,000 |
1995/05/31 | 700 | 711 | 700 | 710 | 21,000 |
1995/05/30 | 696 | 700 | 695 | 700 | 12,000 |
1995/05/29 | 697 | 697 | 680 | 695 | 14,000 |
1995/05/26 | 700 | 700 | 696 | 696 | 8,000 |
1995/05/25 | 716 | 716 | 700 | 700 | 13,000 |
1995/05/24 | 696 | 696 | 696 | 696 | 3,000 |
1995/05/23 | 690 | 696 | 690 | 696 | 15,000 |
1995/05/22 | 726 | 726 | 690 | 690 | 12,000 |
1995/05/19 | 740 | 740 | 726 | 726 | 12,000 |
1995/05/18 | 750 | 750 | 730 | 740 | 6,000 |
1995/05/17 | 727 | 728 | 727 | 728 | 2,000 |
1995/05/16 | 727 | 727 | 727 | 727 | 5,000 |
1995/05/15 | 731 | 731 | 726 | 726 | 2,000 |
1995/05/12 | 750 | 750 | 721 | 721 | 11,000 |
1995/05/11 | 751 | 751 | 750 | 750 | 16,000 |
1995/05/10 | 750 | 755 | 750 | 750 | 10,000 |
1995/05/09 | 750 | 759 | 750 | 750 | 33,000 |
1995/05/02 | 750 | 751 | 750 | 750 | 13,000 |
1995/05/01 | 752 | 752 | 747 | 750 | 10,000 |
1995/04/28 | 756 | 756 | 752 | 752 | 13,000 |
1995/04/27 | 750 | 752 | 750 | 752 | 10,000 |
1995/04/26 | 764 | 764 | 750 | 750 | 5,000 |
1995/04/25 | 766 | 766 | 766 | 766 | 1,000 |
1995/04/24 | 762 | 769 | 761 | 769 | 21,000 |
1995/04/21 | 760 | 761 | 760 | 761 | 17,000 |
1995/04/20 | 728 | 750 | 725 | 750 | 49,000 |
1995/04/19 | 712 | 730 | 712 | 730 | 34,000 |
1995/04/18 | 725 | 725 | 712 | 712 | 70,000 |
1995/04/17 | 725 | 725 | 725 | 725 | 7,000 |
1995/04/14 | 725 | 727 | 725 | 725 | 25,000 |
1995/04/13 | 721 | 730 | 721 | 725 | 19,000 |
1995/04/12 | 735 | 735 | 730 | 731 | 9,000 |
1995/04/11 | 740 | 740 | 738 | 738 | 7,000 |
1995/04/10 | 730 | 747 | 730 | 740 | 12,000 |
1995/04/07 | 728 | 728 | 715 | 715 | 13,000 |
1995/04/06 | 715 | 730 | 715 | 728 | 23,000 |
1995/04/05 | 725 | 725 | 725 | 725 | 8,000 |
1995/04/04 | 725 | 731 | 725 | 725 | 11,000 |
1995/04/03 | 744 | 744 | 721 | 722 | 21,000 |
1995/03/31 | 760 | 767 | 750 | 750 | 25,000 |
1995/03/30 | 745 | 754 | 744 | 744 | 9,000 |
1995/03/29 | 751 | 751 | 731 | 741 | 13,000 |
1995/03/28 | 740 | 752 | 740 | 752 | 22,000 |
1995/03/27 | 730 | 740 | 728 | 740 | 6,000 |
1995/03/24 | 728 | 728 | 720 | 720 | 42,000 |
1995/03/23 | 728 | 738 | 728 | 728 | 70,000 |
1995/03/22 | 731 | 750 | 731 | 738 | 43,000 |
1995/03/20 | 728 | 740 | 725 | 740 | 21,000 |
1995/03/17 | 735 | 740 | 730 | 731 | 15,000 |
1995/03/16 | 740 | 741 | 740 | 740 | 10,000 |
1995/03/15 | 730 | 740 | 730 | 740 | 24,000 |
1995/03/14 | 735 | 735 | 731 | 731 | 14,000 |
1995/03/13 | 733 | 733 | 733 | 733 | 14,000 |
1995/03/10 | 733 | 735 | 733 | 733 | 23,000 |
1995/03/09 | 736 | 736 | 732 | 732 | 31,000 |
1995/03/08 | 740 | 740 | 732 | 732 | 21,000 |
1995/03/07 | 755 | 755 | 740 | 740 | 39,000 |
1995/03/06 | 742 | 746 | 740 | 745 | 10,000 |
1995/03/03 | 740 | 750 | 740 | 750 | 20,000 |
1995/03/02 | 740 | 746 | 736 | 736 | 115,000 |
1995/03/01 | 740 | 750 | 732 | 750 | 80,000 |
1995/02/28 | 730 | 745 | 730 | 745 | 45,000 |
1995/02/27 | 732 | 732 | 732 | 732 | 26,000 |
1995/02/24 | 772 | 780 | 772 | 772 | 18,000 |
1995/02/23 | 781 | 781 | 770 | 771 | 16,000 |
1995/02/22 | 790 | 798 | 782 | 790 | 27,000 |
1995/02/21 | 792 | 792 | 781 | 790 | 35,000 |
1995/02/20 | 785 | 790 | 785 | 790 | 24,000 |
1995/02/17 | 779 | 780 | 779 | 780 | 12,000 |
1995/02/16 | 780 | 783 | 773 | 783 | 9,000 |
1995/02/15 | 798 | 798 | 788 | 790 | 115,000 |
1995/02/14 | 795 | 795 | 788 | 795 | 54,000 |
1995/02/13 | 799 | 799 | 789 | 789 | 33,000 |
1995/02/10 | 780 | 789 | 780 | 789 | 59,000 |
1995/02/09 | 785 | 789 | 785 | 789 | 69,000 |
1995/02/08 | 776 | 780 | 775 | 775 | 11,000 |
1995/02/07 | 775 | 780 | 775 | 777 | 23,000 |
1995/02/06 | 766 | 785 | 766 | 785 | 24,000 |
1995/02/03 | 765 | 770 | 765 | 766 | 17,000 |
1995/02/02 | 775 | 775 | 775 | 775 | 17,000 |
1995/02/01 | 777 | 785 | 775 | 775 | 13,000 |
1995/01/31 | 780 | 780 | 767 | 767 | 37,000 |
1995/01/30 | 780 | 786 | 780 | 786 | 49,000 |
1995/01/27 | 761 | 790 | 761 | 782 | 43,000 |
1995/01/26 | 761 | 771 | 761 | 765 | 20,000 |
1995/01/25 | 750 | 770 | 750 | 752 | 17,000 |
1995/01/24 | 736 | 751 | 736 | 750 | 10,000 |
1995/01/23 | 782 | 782 | 740 | 740 | 50,000 |
1995/01/20 | 783 | 797 | 783 | 790 | 32,000 |
1995/01/19 | 783 | 790 | 783 | 783 | 22,000 |
1995/01/18 | 790 | 790 | 782 | 783 | 11,000 |
1995/01/17 | 783 | 789 | 783 | 783 | 13,000 |
1995/01/13 | 782 | 782 | 782 | 782 | 26,000 |
1995/01/12 | 786 | 786 | 781 | 782 | 13,000 |
1995/01/11 | 775 | 780 | 775 | 776 | 17,000 |
1995/01/10 | 789 | 789 | 779 | 788 | 33,000 |
1995/01/09 | 792 | 792 | 790 | 790 | 4,000 |
1995/01/06 | 791 | 791 | 789 | 791 | 21,000 |
1995/01/05 | 805 | 805 | 803 | 803 | 30,000 |
1995/01/04 | 810 | 813 | 805 | 805 | 13,000 |