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 |
---|---|---|---|---|---|
1983/12/28 | 687 | 695 | 686 | 686 | 44,000 |
1983/12/27 | 690 | 699 | 690 | 690 | 23,000 |
1983/12/26 | 685 | 690 | 685 | 686 | 15,000 |
1983/12/24 | 695 | 695 | 685 | 685 | 15,000 |
1983/12/23 | 685 | 700 | 685 | 699 | 28,000 |
1983/12/22 | 666 | 675 | 666 | 675 | 25,000 |
1983/12/21 | 660 | 666 | 660 | 666 | 33,000 |
1983/12/20 | 660 | 661 | 660 | 660 | 38,000 |
1983/12/19 | 660 | 660 | 660 | 660 | 16,000 |
1983/12/17 | 661 | 661 | 661 | 661 | 18,000 |
1983/12/16 | 660 | 664 | 660 | 662 | 34,000 |
1983/12/15 | 662 | 663 | 660 | 662 | 37,000 |
1983/12/14 | 660 | 660 | 660 | 660 | 32,000 |
1983/12/13 | 659 | 660 | 658 | 658 | 70,000 |
1983/12/12 | 658 | 659 | 658 | 659 | 43,000 |
1983/12/09 | 658 | 660 | 658 | 658 | 49,000 |
1983/12/08 | 659 | 659 | 659 | 659 | 9,000 |
1983/12/07 | 658 | 660 | 658 | 658 | 56,000 |
1983/12/06 | 658 | 658 | 658 | 658 | 45,000 |
1983/12/05 | 671 | 671 | 658 | 658 | 32,000 |
1983/12/03 | 664 | 666 | 664 | 664 | 9,000 |
1983/12/02 | 663 | 663 | 660 | 661 | 24,000 |
1983/11/30 | 637 | 641 | 635 | 641 | 49,000 |
1983/11/29 | 635 | 642 | 635 | 635 | 66,000 |
1983/11/28 | 660 | 660 | 620 | 635 | 53,000 |
1983/11/26 | 675 | 675 | 663 | 663 | 16,000 |
1983/11/25 | 682 | 686 | 675 | 675 | 22,000 |
1983/11/24 | 688 | 691 | 686 | 688 | 27,000 |
1983/11/22 | 686 | 690 | 680 | 686 | 60,000 |
1983/11/21 | 700 | 700 | 680 | 685 | 35,000 |
1983/11/19 | 700 | 702 | 690 | 700 | 50,000 |
1983/11/18 | 705 | 708 | 705 | 705 | 81,000 |
1983/11/17 | 705 | 706 | 705 | 705 | 49,000 |
1983/11/16 | 705 | 710 | 705 | 705 | 35,000 |
1983/11/15 | 710 | 720 | 708 | 715 | 87,000 |
1983/11/14 | 693 | 719 | 693 | 715 | 49,000 |
1983/11/11 | 692 | 693 | 692 | 693 | 52,000 |
1983/11/10 | 695 | 700 | 692 | 692 | 54,000 |
1983/11/09 | 697 | 697 | 695 | 697 | 40,000 |
1983/11/08 | 692 | 700 | 691 | 697 | 76,000 |
1983/11/07 | 690 | 695 | 690 | 692 | 21,000 |
1983/11/05 | 700 | 700 | 695 | 695 | 40,000 |
1983/11/04 | 701 | 701 | 699 | 700 | 32,000 |
1983/11/02 | 695 | 701 | 691 | 698 | 26,000 |
1983/11/01 | 695 | 696 | 695 | 695 | 9,000 |
1983/10/31 | 692 | 700 | 692 | 693 | 11,000 |
1983/10/29 | 681 | 690 | 681 | 690 | 33,000 |
1983/10/28 | 710 | 710 | 680 | 680 | 116,000 |
1983/10/27 | 725 | 725 | 720 | 720 | 47,000 |
1983/10/26 | 721 | 735 | 720 | 735 | 28,000 |
1983/10/25 | 730 | 730 | 720 | 720 | 59,000 |
1983/10/24 | 731 | 735 | 729 | 729 | 76,000 |
1983/10/22 | 726 | 730 | 726 | 730 | 15,000 |
1983/10/21 | 725 | 735 | 725 | 728 | 55,000 |
1983/10/20 | 725 | 725 | 725 | 725 | 41,000 |
1983/10/19 | 720 | 727 | 720 | 725 | 35,000 |
1983/10/18 | 745 | 745 | 725 | 725 | 52,000 |
1983/10/17 | 750 | 755 | 740 | 745 | 54,000 |
1983/10/15 | 745 | 760 | 745 | 751 | 65,000 |
1983/10/14 | 750 | 762 | 745 | 762 | 94,000 |
1983/10/13 | 769 | 773 | 749 | 749 | 154,000 |
1983/10/12 | 755 | 780 | 755 | 770 | 378,000 |
1983/10/11 | 720 | 791 | 720 | 775 | 849,000 |
1983/10/07 | 735 | 737 | 720 | 720 | 197,000 |
1983/10/06 | 735 | 737 | 725 | 735 | 138,000 |
1983/10/05 | 735 | 736 | 735 | 736 | 70,000 |
1983/10/04 | 735 | 736 | 725 | 736 | 181,000 |
1983/10/03 | 737 | 737 | 730 | 737 | 66,000 |
1983/10/01 | 738 | 740 | 730 | 738 | 49,000 |
1983/09/30 | 749 | 749 | 739 | 748 | 47,000 |
1983/09/29 | 749 | 749 | 720 | 749 | 84,000 |
1983/09/28 | 719 | 745 | 719 | 740 | 112,000 |
1983/09/26 | 752 | 754 | 749 | 749 | 24,000 |
1983/09/24 | 740 | 755 | 730 | 754 | 46,000 |
1983/09/22 | 758 | 758 | 745 | 745 | 38,000 |
1983/09/21 | 766 | 766 | 755 | 755 | 33,000 |
1983/09/20 | 755 | 765 | 755 | 765 | 101,000 |
1983/09/19 | 755 | 756 | 755 | 755 | 96,000 |
1983/09/17 | 755 | 756 | 755 | 755 | 40,000 |
1983/09/16 | 768 | 768 | 755 | 755 | 39,000 |
1983/09/14 | 756 | 766 | 755 | 758 | 224,000 |
1983/09/13 | 785 | 790 | 760 | 760 | 165,000 |
1983/09/12 | 790 | 791 | 775 | 775 | 305,000 |
1983/09/09 | 790 | 800 | 780 | 785 | 89,000 |
1983/09/08 | 811 | 830 | 810 | 820 | 66,000 |
1983/09/07 | 838 | 840 | 810 | 816 | 142,000 |
1983/09/06 | 859 | 859 | 830 | 837 | 212,000 |
1983/09/05 | 796 | 870 | 785 | 864 | 326,000 |
1983/09/03 | 788 | 800 | 785 | 800 | 66,000 |
1983/09/02 | 795 | 795 | 781 | 781 | 97,000 |
1983/09/01 | 801 | 810 | 785 | 790 | 222,000 |
1983/08/31 | 751 | 801 | 751 | 800 | 267,000 |
1983/08/30 | 749 | 750 | 741 | 750 | 46,000 |
1983/08/29 | 755 | 755 | 740 | 740 | 264,000 |
1983/08/27 | 0 | 0 | 0 | 0 | 0 |
1983/08/27 | 1 -> 1.05 分割 | ||||
1983/08/26 | 715 | 730 | 707 | 719 | 195,000 |
1983/08/25 | 736 | 740 | 705 | 705 | 129,000 |
1983/08/24 | 743 | 749 | 735 | 736 | 126,000 |
1983/08/23 | 730 | 760 | 730 | 750 | 278,000 |
1983/08/22 | 729 | 730 | 725 | 730 | 124,000 |
1983/08/20 | 728 | 730 | 725 | 729 | 27,000 |
1983/08/19 | 729 | 730 | 721 | 721 | 96,000 |
1983/08/18 | 725 | 730 | 718 | 730 | 66,000 |
1983/08/17 | 730 | 730 | 726 | 727 | 69,000 |
1983/08/16 | 714 | 735 | 714 | 735 | 132,000 |
1983/08/15 | 709 | 712 | 701 | 705 | 51,000 |
1983/08/12 | 701 | 710 | 700 | 710 | 31,000 |
1983/08/11 | 699 | 700 | 697 | 700 | 53,000 |
1983/08/10 | 689 | 697 | 689 | 697 | 56,000 |
1983/08/09 | 694 | 695 | 690 | 690 | 30,000 |
1983/08/08 | 680 | 698 | 680 | 695 | 25,000 |
1983/08/06 | 687 | 703 | 670 | 680 | 50,000 |
1983/08/05 | 715 | 715 | 697 | 697 | 29,000 |
1983/08/04 | 690 | 730 | 690 | 716 | 164,000 |
1983/08/03 | 680 | 681 | 680 | 680 | 25,000 |
1983/08/02 | 679 | 680 | 671 | 680 | 27,000 |
1983/08/01 | 670 | 680 | 670 | 680 | 28,000 |
1983/07/30 | 685 | 686 | 680 | 680 | 23,000 |
1983/07/29 | 695 | 695 | 680 | 685 | 29,000 |
1983/07/28 | 700 | 700 | 690 | 690 | 44,000 |
1983/07/27 | 670 | 695 | 670 | 695 | 51,000 |
1983/07/26 | 699 | 699 | 675 | 675 | 41,000 |
1983/07/25 | 695 | 700 | 685 | 695 | 64,000 |
1983/07/23 | 709 | 715 | 698 | 705 | 58,000 |
1983/07/22 | 720 | 725 | 715 | 725 | 44,000 |
1983/07/21 | 715 | 730 | 715 | 725 | 83,000 |
1983/07/20 | 721 | 725 | 700 | 710 | 133,000 |
1983/07/19 | 740 | 740 | 715 | 715 | 339,000 |
1983/07/18 | 704 | 760 | 692 | 741 | 953,000 |
1983/07/15 | 683 | 715 | 673 | 714 | 405,000 |
1983/07/14 | 642 | 675 | 640 | 672 | 85,000 |
1983/07/13 | 640 | 650 | 631 | 641 | 53,000 |
1983/07/12 | 650 | 650 | 640 | 640 | 18,000 |
1983/07/09 | 640 | 650 | 630 | 630 | 21,000 |
1983/07/08 | 630 | 630 | 621 | 630 | 45,000 |
1983/07/07 | 642 | 648 | 630 | 630 | 68,000 |
1983/07/06 | 640 | 650 | 640 | 640 | 27,000 |
1983/07/05 | 670 | 670 | 650 | 650 | 60,000 |
1983/07/04 | 657 | 665 | 650 | 665 | 41,000 |
1983/07/02 | 650 | 660 | 646 | 650 | 26,000 |
1983/07/01 | 668 | 668 | 650 | 658 | 60,000 |
1983/06/30 | 630 | 664 | 630 | 664 | 69,000 |
1983/06/29 | 645 | 650 | 640 | 640 | 18,000 |
1983/06/28 | 641 | 645 | 639 | 645 | 22,000 |
1983/06/27 | 646 | 648 | 641 | 644 | 23,000 |
1983/06/25 | 656 | 660 | 650 | 655 | 47,000 |
1983/06/24 | 653 | 655 | 641 | 655 | 46,000 |
1983/06/23 | 639 | 650 | 639 | 650 | 40,000 |
1983/06/22 | 616 | 635 | 615 | 635 | 51,000 |
1983/06/21 | 620 | 620 | 615 | 615 | 45,000 |
1983/06/20 | 625 | 625 | 616 | 616 | 38,000 |
1983/06/17 | 620 | 625 | 620 | 620 | 34,000 |
1983/06/16 | 630 | 630 | 620 | 630 | 14,000 |
1983/06/15 | 634 | 634 | 634 | 634 | 9,000 |
1983/06/14 | 620 | 635 | 610 | 634 | 64,000 |
1983/06/13 | 635 | 640 | 620 | 620 | 49,000 |
1983/06/11 | 635 | 640 | 635 | 635 | 26,000 |
1983/06/10 | 643 | 652 | 635 | 635 | 43,000 |
1983/06/09 | 641 | 643 | 641 | 643 | 12,000 |
1983/06/08 | 639 | 650 | 635 | 635 | 47,000 |
1983/06/07 | 648 | 648 | 631 | 631 | 49,000 |
1983/06/04 | 625 | 626 | 621 | 621 | 85,000 |
1983/06/03 | 659 | 660 | 620 | 620 | 83,000 |
1983/06/02 | 670 | 670 | 655 | 655 | 78,000 |
1983/06/01 | 660 | 670 | 655 | 670 | 94,000 |
1983/05/31 | 680 | 680 | 675 | 675 | 16,000 |
1983/05/30 | 685 | 685 | 675 | 677 | 24,000 |
1983/05/28 | 695 | 695 | 675 | 685 | 59,000 |
1983/05/27 | 695 | 695 | 674 | 695 | 133,000 |
1983/05/26 | 700 | 700 | 685 | 686 | 61,000 |
1983/05/25 | 720 | 720 | 691 | 692 | 108,000 |
1983/05/24 | 719 | 727 | 715 | 719 | 313,000 |
1983/05/23 | 710 | 725 | 705 | 709 | 191,000 |
1983/05/20 | 690 | 700 | 685 | 700 | 158,000 |
1983/05/19 | 710 | 710 | 685 | 685 | 338,000 |
1983/05/18 | 651 | 710 | 651 | 710 | 286,000 |
1983/05/17 | 665 | 665 | 655 | 655 | 55,000 |
1983/05/16 | 657 | 670 | 655 | 655 | 66,000 |
1983/05/14 | 670 | 675 | 662 | 663 | 79,000 |
1983/05/13 | 640 | 665 | 640 | 665 | 108,000 |
1983/05/12 | 654 | 654 | 636 | 649 | 89,000 |
1983/05/11 | 667 | 674 | 650 | 655 | 142,000 |
1983/05/10 | 675 | 693 | 665 | 665 | 546,000 |
1983/05/09 | 611 | 675 | 611 | 675 | 619,000 |
1983/05/07 | 608 | 608 | 600 | 604 | 127,000 |
1983/05/06 | 603 | 610 | 601 | 606 | 298,000 |
1983/05/04 | 567 | 599 | 567 | 599 | 142,000 |
1983/05/02 | 567 | 570 | 564 | 567 | 41,000 |
1983/04/30 | 565 | 570 | 565 | 570 | 37,000 |
1983/04/28 | 570 | 570 | 565 | 568 | 12,000 |
1983/04/27 | 570 | 570 | 565 | 570 | 24,000 |
1983/04/26 | 570 | 570 | 565 | 570 | 27,000 |
1983/04/25 | 565 | 570 | 564 | 570 | 30,000 |
1983/04/23 | 571 | 575 | 565 | 570 | 54,000 |
1983/04/22 | 580 | 580 | 570 | 570 | 89,000 |
1983/04/21 | 587 | 590 | 576 | 576 | 75,000 |
1983/04/20 | 590 | 590 | 580 | 585 | 89,000 |
1983/04/19 | 591 | 593 | 570 | 570 | 132,000 |
1983/04/18 | 591 | 591 | 590 | 590 | 45,000 |
1983/04/15 | 590 | 594 | 590 | 591 | 103,000 |
1983/04/14 | 593 | 594 | 589 | 590 | 115,000 |
1983/04/13 | 585 | 597 | 585 | 594 | 194,000 |
1983/04/12 | 598 | 598 | 580 | 580 | 258,000 |
1983/04/11 | 585 | 604 | 580 | 599 | 572,000 |
1983/04/09 | 570 | 588 | 567 | 579 | 395,000 |
1983/04/08 | 559 | 564 | 552 | 563 | 147,000 |
1983/04/07 | 540 | 555 | 540 | 554 | 140,000 |
1983/04/06 | 541 | 542 | 538 | 538 | 82,000 |
1983/04/05 | 532 | 543 | 532 | 540 | 26,000 |
1983/04/04 | 532 | 541 | 530 | 535 | 49,000 |
1983/04/02 | 530 | 535 | 530 | 535 | 18,000 |
1983/04/01 | 530 | 531 | 530 | 530 | 27,000 |
1983/03/31 | 532 | 532 | 530 | 530 | 20,000 |
1983/03/30 | 530 | 540 | 530 | 531 | 18,000 |
1983/03/29 | 545 | 550 | 528 | 528 | 25,000 |
1983/03/28 | 535 | 540 | 528 | 539 | 16,000 |
1983/03/26 | 528 | 535 | 526 | 535 | 20,000 |
1983/03/25 | 526 | 529 | 525 | 528 | 33,000 |
1983/03/23 | 523 | 525 | 518 | 523 | 67,000 |
1983/03/22 | 529 | 530 | 523 | 523 | 44,000 |
1983/03/18 | 541 | 541 | 530 | 530 | 44,000 |
1983/03/17 | 541 | 550 | 540 | 542 | 40,000 |
1983/03/15 | 535 | 535 | 522 | 522 | 50,000 |
1983/03/14 | 525 | 534 | 525 | 534 | 49,000 |
1983/03/12 | 525 | 526 | 521 | 521 | 24,000 |
1983/03/11 | 530 | 535 | 525 | 525 | 29,000 |
1983/03/10 | 517 | 520 | 515 | 520 | 17,000 |
1983/03/09 | 515 | 516 | 508 | 513 | 18,000 |
1983/03/08 | 535 | 535 | 522 | 522 | 36,000 |
1983/03/07 | 542 | 542 | 533 | 533 | 27,000 |
1983/03/05 | 536 | 550 | 536 | 540 | 18,000 |
1983/03/04 | 549 | 549 | 535 | 535 | 42,000 |
1983/03/03 | 556 | 560 | 545 | 549 | 112,000 |
1983/03/02 | 555 | 560 | 554 | 554 | 37,000 |
1983/03/01 | 545 | 550 | 545 | 550 | 37,000 |
1983/02/28 | 549 | 550 | 537 | 537 | 37,000 |
1983/02/26 | 564 | 565 | 545 | 550 | 44,000 |
1983/02/25 | 560 | 565 | 545 | 560 | 62,000 |
1983/02/24 | 522 | 570 | 515 | 565 | 150,000 |
1983/02/23 | 502 | 517 | 502 | 517 | 34,000 |
1983/02/22 | 518 | 518 | 505 | 506 | 30,000 |
1983/02/21 | 507 | 513 | 505 | 513 | 22,000 |
1983/02/18 | 513 | 519 | 501 | 506 | 37,000 |
1983/02/17 | 529 | 529 | 512 | 512 | 41,000 |
1983/02/16 | 529 | 530 | 525 | 525 | 31,000 |
1983/02/15 | 531 | 531 | 520 | 530 | 41,000 |
1983/02/14 | 525 | 526 | 522 | 522 | 51,000 |
1983/02/12 | 520 | 525 | 515 | 525 | 19,000 |
1983/02/10 | 528 | 529 | 520 | 525 | 31,000 |
1983/02/09 | 531 | 535 | 526 | 530 | 27,000 |
1983/02/08 | 536 | 540 | 526 | 526 | 55,000 |
1983/02/07 | 535 | 540 | 532 | 540 | 31,000 |
1983/02/05 | 550 | 550 | 535 | 535 | 30,000 |
1983/02/04 | 531 | 548 | 531 | 548 | 21,000 |
1983/02/03 | 555 | 555 | 538 | 551 | 52,000 |
1983/02/02 | 569 | 569 | 555 | 557 | 125,000 |
1983/02/01 | 575 | 578 | 565 | 570 | 201,000 |
1983/01/31 | 565 | 576 | 562 | 562 | 324,000 |
1983/01/29 | 559 | 559 | 555 | 558 | 100,000 |
1983/01/28 | 538 | 554 | 537 | 550 | 183,000 |
1983/01/27 | 537 | 545 | 531 | 532 | 78,000 |
1983/01/26 | 552 | 560 | 535 | 547 | 119,000 |
1983/01/25 | 552 | 570 | 550 | 550 | 517,000 |
1983/01/24 | 540 | 565 | 540 | 562 | 497,000 |
1983/01/22 | 540 | 544 | 531 | 539 | 57,000 |
1983/01/21 | 540 | 545 | 531 | 543 | 179,000 |
1983/01/20 | 520 | 545 | 520 | 530 | 232,000 |
1983/01/19 | 509 | 515 | 505 | 515 | 50,000 |
1983/01/18 | 498 | 509 | 498 | 506 | 35,000 |
1983/01/17 | 496 | 500 | 495 | 496 | 39,000 |
1983/01/14 | 495 | 500 | 495 | 495 | 59,000 |
1983/01/13 | 498 | 499 | 495 | 495 | 29,000 |
1983/01/12 | 500 | 500 | 500 | 500 | 19,000 |
1983/01/11 | 501 | 501 | 495 | 500 | 54,000 |
1983/01/10 | 505 | 505 | 500 | 500 | 17,000 |
1983/01/08 | 500 | 505 | 500 | 504 | 23,000 |
1983/01/07 | 503 | 503 | 500 | 500 | 59,000 |
1983/01/06 | 501 | 503 | 501 | 502 | 28,000 |
1983/01/05 | 501 | 505 | 500 | 505 | 24,000 |
1983/01/04 | 510 | 512 | 500 | 501 | 14,000 |