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 |
---|---|---|---|---|---|
1984/12/27 | 809 | 809 | 800 | 800 | 41,000 |
1984/12/26 | 810 | 811 | 805 | 809 | 27,000 |
1984/12/25 | 806 | 810 | 798 | 800 | 45,000 |
1984/12/24 | 805 | 811 | 801 | 801 | 27,000 |
1984/12/22 | 809 | 815 | 800 | 800 | 52,000 |
1984/12/21 | 810 | 810 | 805 | 809 | 77,000 |
1984/12/20 | 804 | 845 | 804 | 814 | 117,000 |
1984/12/19 | 760 | 815 | 760 | 800 | 62,000 |
1984/12/18 | 751 | 755 | 750 | 750 | 39,000 |
1984/12/17 | 745 | 746 | 738 | 745 | 33,000 |
1984/12/15 | 750 | 755 | 740 | 750 | 28,000 |
1984/12/14 | 760 | 762 | 750 | 750 | 29,000 |
1984/12/13 | 790 | 790 | 770 | 770 | 70,000 |
1984/12/12 | 779 | 784 | 770 | 780 | 40,000 |
1984/12/11 | 775 | 780 | 769 | 769 | 30,000 |
1984/12/10 | 785 | 805 | 780 | 800 | 34,000 |
1984/12/07 | 800 | 800 | 785 | 785 | 62,000 |
1984/12/06 | 814 | 815 | 785 | 800 | 96,000 |
1984/12/05 | 776 | 800 | 776 | 794 | 132,000 |
1984/12/04 | 800 | 810 | 770 | 775 | 174,000 |
1984/12/03 | 839 | 845 | 804 | 810 | 137,000 |
1984/12/01 | 826 | 838 | 825 | 830 | 155,000 |
1984/11/30 | 855 | 860 | 810 | 825 | 220,000 |
1984/11/29 | 900 | 900 | 850 | 850 | 346,000 |
1984/11/28 | 919 | 929 | 901 | 910 | 393,000 |
1984/11/27 | 890 | 935 | 888 | 900 | 535,000 |
1984/11/26 | 880 | 899 | 870 | 890 | 385,000 |
1984/11/24 | 897 | 900 | 866 | 899 | 181,000 |
1984/11/22 | 949 | 949 | 906 | 915 | 919,000 |
1984/11/21 | 910 | 978 | 896 | 949 | 2,501,000 |
1984/11/20 | 910 | 960 | 885 | 926 | 1,648,000 |
1984/11/19 | 800 | 900 | 799 | 900 | 1,824,000 |
1984/11/17 | 840 | 840 | 795 | 800 | 847,000 |
1984/11/16 | 827 | 897 | 827 | 860 | 3,106,000 |
1984/11/15 | 707 | 797 | 701 | 797 | 2,232,000 |
1984/11/14 | 640 | 700 | 640 | 697 | 387,000 |
1984/11/13 | 600 | 635 | 600 | 630 | 68,000 |
1984/11/12 | 600 | 610 | 591 | 591 | 21,000 |
1984/11/09 | 595 | 605 | 590 | 590 | 46,000 |
1984/11/08 | 600 | 600 | 590 | 590 | 20,000 |
1984/11/07 | 615 | 620 | 610 | 610 | 40,000 |
1984/11/06 | 621 | 625 | 607 | 609 | 51,000 |
1984/11/05 | 626 | 626 | 620 | 621 | 18,000 |
1984/11/02 | 625 | 627 | 625 | 625 | 20,000 |
1984/10/31 | 638 | 645 | 630 | 640 | 24,000 |
1984/10/30 | 646 | 649 | 629 | 638 | 34,000 |
1984/10/29 | 656 | 657 | 645 | 650 | 35,000 |
1984/10/27 | 655 | 655 | 646 | 646 | 25,000 |
1984/10/26 | 649 | 668 | 645 | 652 | 30,000 |
1984/10/25 | 677 | 679 | 650 | 650 | 46,000 |
1984/10/24 | 670 | 680 | 665 | 677 | 82,000 |
1984/10/23 | 678 | 690 | 668 | 670 | 202,000 |
1984/10/22 | 677 | 690 | 665 | 672 | 275,000 |
1984/10/20 | 664 | 665 | 652 | 657 | 87,000 |
1984/10/19 | 690 | 690 | 650 | 665 | 265,000 |
1984/10/18 | 650 | 719 | 645 | 680 | 795,000 |
1984/10/17 | 615 | 645 | 608 | 620 | 192,000 |
1984/10/16 | 612 | 613 | 605 | 608 | 60,000 |
1984/10/15 | 615 | 615 | 606 | 614 | 83,000 |
1984/10/12 | 582 | 585 | 582 | 585 | 12,000 |
1984/10/11 | 580 | 580 | 580 | 580 | 3,000 |
1984/10/09 | 570 | 580 | 570 | 580 | 29,000 |
1984/10/08 | 568 | 575 | 568 | 571 | 15,000 |
1984/10/06 | 565 | 567 | 565 | 566 | 28,000 |
1984/10/05 | 570 | 580 | 565 | 565 | 40,000 |
1984/10/04 | 571 | 572 | 570 | 572 | 21,000 |
1984/10/03 | 576 | 580 | 570 | 570 | 21,000 |
1984/10/02 | 588 | 590 | 570 | 570 | 38,000 |
1984/10/01 | 585 | 595 | 585 | 585 | 19,000 |
1984/09/29 | 585 | 585 | 580 | 585 | 17,000 |
1984/09/28 | 580 | 590 | 575 | 583 | 14,000 |
1984/09/27 | 571 | 580 | 570 | 570 | 38,000 |
1984/09/26 | 571 | 581 | 561 | 561 | 37,000 |
1984/09/25 | 583 | 583 | 570 | 570 | 37,000 |
1984/09/22 | 573 | 575 | 573 | 573 | 9,000 |
1984/09/20 | 585 | 590 | 570 | 590 | 32,000 |
1984/09/19 | 591 | 595 | 590 | 590 | 14,000 |
1984/09/18 | 586 | 598 | 586 | 590 | 10,000 |
1984/09/17 | 590 | 593 | 585 | 585 | 38,000 |
1984/09/14 | 610 | 610 | 599 | 600 | 104,000 |
1984/09/13 | 605 | 614 | 600 | 608 | 46,000 |
1984/09/12 | 625 | 634 | 615 | 615 | 45,000 |
1984/09/11 | 650 | 659 | 628 | 635 | 394,000 |
1984/09/10 | 587 | 640 | 582 | 638 | 381,000 |
1984/09/07 | 571 | 605 | 570 | 587 | 59,000 |
1984/09/06 | 568 | 568 | 567 | 567 | 19,000 |
1984/09/05 | 568 | 568 | 568 | 568 | 3,000 |
1984/09/04 | 567 | 568 | 567 | 567 | 35,000 |
1984/09/03 | 569 | 570 | 566 | 570 | 22,000 |
1984/09/01 | 570 | 580 | 566 | 570 | 30,000 |
1984/08/31 | 574 | 575 | 570 | 570 | 25,000 |
1984/08/30 | 571 | 575 | 570 | 575 | 24,000 |
1984/08/29 | 570 | 575 | 566 | 568 | 26,000 |
1984/08/28 | 580 | 585 | 580 | 580 | 25,000 |
1984/08/27 | 570 | 575 | 566 | 575 | 19,000 |
1984/08/25 | 570 | 571 | 565 | 565 | 26,000 |
1984/08/24 | 575 | 575 | 571 | 571 | 15,000 |
1984/08/23 | 576 | 580 | 575 | 579 | 14,000 |
1984/08/22 | 576 | 576 | 573 | 573 | 12,000 |
1984/08/21 | 582 | 592 | 571 | 576 | 39,000 |
1984/08/20 | 576 | 580 | 567 | 580 | 12,000 |
1984/08/18 | 570 | 575 | 570 | 575 | 10,000 |
1984/08/17 | 572 | 575 | 572 | 575 | 8,000 |
1984/08/16 | 572 | 581 | 570 | 571 | 22,000 |
1984/08/15 | 563 | 571 | 563 | 571 | 10,000 |
1984/08/14 | 563 | 563 | 563 | 563 | 2,000 |
1984/08/13 | 570 | 570 | 560 | 560 | 13,000 |
1984/08/10 | 585 | 585 | 580 | 580 | 8,000 |
1984/08/09 | 575 | 578 | 568 | 578 | 13,000 |
1984/08/08 | 568 | 578 | 568 | 578 | 5,000 |
1984/08/07 | 558 | 559 | 558 | 558 | 27,000 |
1984/08/04 | 588 | 588 | 588 | 588 | 1,000 |
1984/08/03 | 599 | 599 | 570 | 589 | 42,000 |
1984/08/02 | 580 | 600 | 580 | 600 | 83,000 |
1984/08/01 | 571 | 575 | 565 | 571 | 60,000 |
1984/07/31 | 561 | 570 | 561 | 561 | 9,000 |
1984/07/30 | 552 | 560 | 552 | 552 | 21,000 |
1984/07/28 | 552 | 552 | 550 | 550 | 12,000 |
1984/07/27 | 565 | 565 | 550 | 550 | 17,000 |
1984/07/26 | 550 | 560 | 550 | 560 | 11,000 |
1984/07/23 | 570 | 570 | 570 | 570 | 3,000 |
1984/07/21 | 571 | 580 | 570 | 580 | 5,000 |
1984/07/20 | 570 | 570 | 570 | 570 | 9,000 |
1984/07/19 | 585 | 585 | 580 | 580 | 11,000 |
1984/07/18 | 590 | 590 | 582 | 582 | 17,000 |
1984/07/17 | 590 | 592 | 580 | 580 | 48,000 |
1984/07/16 | 577 | 580 | 577 | 580 | 12,000 |
1984/07/13 | 581 | 581 | 575 | 575 | 14,000 |
1984/07/12 | 585 | 590 | 580 | 580 | 26,000 |
1984/07/11 | 590 | 590 | 585 | 585 | 41,000 |
1984/07/10 | 600 | 600 | 580 | 580 | 40,000 |
1984/07/09 | 600 | 600 | 592 | 592 | 19,000 |
1984/07/07 | 595 | 603 | 595 | 595 | 25,000 |
1984/07/06 | 600 | 610 | 600 | 604 | 79,000 |
1984/07/05 | 598 | 598 | 589 | 595 | 17,000 |
1984/07/04 | 605 | 614 | 598 | 598 | 77,000 |
1984/07/03 | 605 | 610 | 595 | 601 | 59,000 |
1984/07/02 | 591 | 620 | 590 | 601 | 131,000 |
1984/06/30 | 586 | 590 | 586 | 589 | 15,000 |
1984/06/29 | 574 | 584 | 570 | 584 | 52,000 |
1984/06/28 | 580 | 585 | 575 | 575 | 20,000 |
1984/06/27 | 585 | 605 | 570 | 575 | 137,000 |
1984/06/26 | 561 | 581 | 561 | 580 | 79,000 |
1984/06/25 | 557 | 565 | 557 | 560 | 19,000 |
1984/06/23 | 560 | 560 | 555 | 555 | 16,000 |
1984/06/22 | 550 | 550 | 540 | 540 | 26,000 |
1984/06/21 | 555 | 565 | 555 | 560 | 21,000 |
1984/06/20 | 553 | 565 | 552 | 565 | 17,000 |
1984/06/19 | 562 | 562 | 550 | 551 | 19,000 |
1984/06/18 | 557 | 558 | 557 | 558 | 4,000 |
1984/06/16 | 551 | 557 | 551 | 557 | 10,000 |
1984/06/15 | 562 | 562 | 542 | 558 | 22,000 |
1984/06/14 | 566 | 567 | 560 | 562 | 12,000 |
1984/06/13 | 560 | 570 | 551 | 567 | 24,000 |
1984/06/12 | 560 | 565 | 540 | 540 | 13,000 |
1984/06/11 | 560 | 566 | 560 | 565 | 9,000 |
1984/06/08 | 550 | 560 | 550 | 560 | 12,000 |
1984/06/05 | 580 | 590 | 570 | 580 | 24,000 |
1984/06/04 | 542 | 570 | 542 | 570 | 24,000 |
1984/06/02 | 545 | 545 | 545 | 545 | 5,000 |
1984/06/01 | 541 | 550 | 540 | 550 | 17,000 |
1984/05/31 | 556 | 556 | 550 | 550 | 16,000 |
1984/05/29 | 550 | 555 | 550 | 555 | 8,000 |
1984/05/28 | 546 | 546 | 546 | 546 | 3,000 |
1984/05/26 | 560 | 560 | 540 | 540 | 13,000 |
1984/05/25 | 560 | 560 | 560 | 560 | 9,000 |
1984/05/23 | 597 | 597 | 593 | 593 | 28,000 |
1984/05/22 | 565 | 600 | 565 | 600 | 27,000 |
1984/05/21 | 565 | 570 | 550 | 570 | 41,000 |
1984/05/17 | 585 | 600 | 565 | 565 | 42,000 |
1984/05/16 | 570 | 585 | 565 | 585 | 33,000 |
1984/05/15 | 565 | 565 | 565 | 565 | 9,000 |
1984/05/11 | 570 | 575 | 560 | 575 | 44,000 |
1984/05/10 | 570 | 572 | 570 | 572 | 16,000 |
1984/05/09 | 570 | 571 | 567 | 570 | 30,000 |
1984/05/08 | 567 | 570 | 567 | 570 | 23,000 |
1984/05/07 | 567 | 567 | 567 | 567 | 13,000 |
1984/05/04 | 567 | 570 | 567 | 567 | 21,000 |
1984/05/02 | 570 | 570 | 565 | 570 | 9,000 |
1984/05/01 | 569 | 569 | 569 | 569 | 8,000 |
1984/04/28 | 569 | 575 | 569 | 575 | 7,000 |
1984/04/27 | 569 | 570 | 565 | 565 | 19,000 |
1984/04/26 | 572 | 572 | 569 | 569 | 37,000 |
1984/04/25 | 572 | 573 | 572 | 573 | 12,000 |
1984/04/24 | 571 | 572 | 569 | 569 | 4,000 |
1984/04/23 | 575 | 575 | 566 | 566 | 31,000 |
1984/04/21 | 585 | 585 | 575 | 575 | 11,000 |
1984/04/20 | 579 | 585 | 570 | 585 | 13,000 |
1984/04/19 | 580 | 585 | 575 | 585 | 19,000 |
1984/04/18 | 581 | 582 | 581 | 582 | 11,000 |
1984/04/16 | 582 | 593 | 580 | 593 | 18,000 |
1984/04/13 | 577 | 585 | 575 | 583 | 27,000 |
1984/04/12 | 576 | 576 | 565 | 575 | 35,000 |
1984/04/11 | 575 | 580 | 575 | 576 | 8,000 |
1984/04/10 | 585 | 585 | 570 | 575 | 31,000 |
1984/04/09 | 595 | 595 | 575 | 575 | 16,000 |
1984/04/07 | 595 | 600 | 595 | 595 | 8,000 |
1984/04/06 | 595 | 600 | 590 | 595 | 43,000 |
1984/04/05 | 597 | 615 | 596 | 600 | 52,000 |
1984/04/04 | 576 | 591 | 575 | 591 | 40,000 |
1984/04/03 | 572 | 580 | 571 | 576 | 12,000 |
1984/04/02 | 565 | 575 | 565 | 570 | 19,000 |
1984/03/31 | 565 | 566 | 565 | 565 | 18,000 |
1984/03/30 | 569 | 573 | 565 | 565 | 24,000 |
1984/03/29 | 570 | 570 | 565 | 569 | 19,000 |
1984/03/28 | 578 | 578 | 575 | 575 | 19,000 |
1984/03/27 | 580 | 580 | 575 | 575 | 24,000 |
1984/03/26 | 582 | 590 | 580 | 580 | 16,000 |
1984/03/24 | 583 | 583 | 582 | 582 | 8,000 |
1984/03/23 | 582 | 583 | 581 | 583 | 20,000 |
1984/03/22 | 576 | 581 | 576 | 581 | 4,000 |
1984/03/21 | 570 | 577 | 570 | 571 | 21,000 |
1984/03/19 | 560 | 570 | 560 | 570 | 30,000 |
1984/03/15 | 595 | 595 | 590 | 590 | 55,000 |
1984/03/14 | 592 | 600 | 591 | 595 | 27,000 |
1984/03/13 | 595 | 595 | 590 | 592 | 25,000 |
1984/03/12 | 597 | 597 | 590 | 590 | 12,000 |
1984/03/09 | 596 | 610 | 596 | 610 | 26,000 |
1984/03/08 | 596 | 600 | 596 | 596 | 9,000 |
1984/03/07 | 590 | 595 | 590 | 595 | 13,000 |
1984/03/06 | 595 | 597 | 590 | 595 | 22,000 |
1984/03/05 | 603 | 604 | 595 | 595 | 29,000 |
1984/03/03 | 592 | 601 | 592 | 601 | 10,000 |
1984/03/02 | 595 | 610 | 591 | 600 | 56,000 |
1984/02/28 | 641 | 641 | 641 | 641 | 21,000 |
1984/02/27 | 601 | 601 | 601 | 601 | 11,000 |
1984/02/25 | 590 | 590 | 590 | 590 | 7,000 |
1984/02/25 | 1 -> 1.10 分割 | ||||
1984/02/24 | 635 | 651 | 633 | 651 | 55,000 |
1984/02/23 | 640 | 641 | 629 | 635 | 103,000 |
1984/02/22 | 666 | 667 | 641 | 649 | 59,000 |
1984/02/21 | 684 | 684 | 668 | 668 | 47,000 |
1984/02/20 | 680 | 685 | 680 | 684 | 53,000 |
1984/02/18 | 690 | 690 | 680 | 680 | 13,000 |
1984/02/17 | 710 | 710 | 700 | 700 | 52,000 |
1984/02/16 | 711 | 715 | 711 | 711 | 75,000 |
1984/02/15 | 711 | 715 | 711 | 715 | 78,000 |
1984/02/14 | 711 | 720 | 710 | 714 | 72,000 |
1984/02/13 | 710 | 715 | 704 | 715 | 54,000 |
1984/02/10 | 701 | 705 | 701 | 703 | 39,000 |
1984/02/09 | 701 | 709 | 701 | 705 | 27,000 |
1984/02/08 | 705 | 710 | 700 | 700 | 56,000 |
1984/02/07 | 700 | 705 | 700 | 705 | 53,000 |
1984/02/06 | 700 | 704 | 700 | 700 | 37,000 |
1984/02/04 | 700 | 702 | 700 | 700 | 25,000 |
1984/02/03 | 700 | 704 | 699 | 704 | 25,000 |
1984/02/02 | 704 | 704 | 699 | 699 | 21,000 |
1984/02/01 | 699 | 705 | 698 | 698 | 53,000 |
1984/01/31 | 695 | 706 | 695 | 699 | 28,000 |
1984/01/30 | 690 | 705 | 685 | 705 | 36,000 |
1984/01/28 | 701 | 701 | 680 | 680 | 61,000 |
1984/01/27 | 709 | 709 | 701 | 701 | 40,000 |
1984/01/26 | 710 | 715 | 700 | 700 | 85,000 |
1984/01/25 | 702 | 710 | 702 | 710 | 48,000 |
1984/01/24 | 710 | 715 | 700 | 701 | 42,000 |
1984/01/23 | 700 | 715 | 700 | 705 | 49,000 |
1984/01/21 | 690 | 695 | 686 | 695 | 61,000 |
1984/01/20 | 686 | 690 | 686 | 690 | 26,000 |
1984/01/19 | 680 | 690 | 680 | 681 | 44,000 |
1984/01/18 | 689 | 690 | 680 | 680 | 11,000 |
1984/01/17 | 691 | 695 | 690 | 690 | 57,000 |
1984/01/13 | 695 | 700 | 690 | 690 | 110,000 |
1984/01/12 | 680 | 695 | 678 | 695 | 63,000 |
1984/01/11 | 681 | 685 | 676 | 676 | 42,000 |
1984/01/10 | 695 | 695 | 675 | 675 | 37,000 |
1984/01/09 | 690 | 698 | 685 | 694 | 22,000 |
1984/01/07 | 690 | 690 | 670 | 670 | 39,000 |
1984/01/06 | 677 | 694 | 677 | 694 | 31,000 |
1984/01/05 | 680 | 681 | 676 | 676 | 20,000 |
1984/01/04 | 685 | 685 | 680 | 680 | 14,000 |