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 |
---|---|---|---|---|---|
1985/12/28 | 773 | 785 | 770 | 785 | 30,000 |
1985/12/27 | 794 | 795 | 770 | 770 | 55,000 |
1985/12/26 | 785 | 800 | 785 | 794 | 96,000 |
1985/12/25 | 802 | 802 | 785 | 795 | 88,000 |
1985/12/24 | 799 | 805 | 781 | 805 | 65,000 |
1985/12/23 | 800 | 800 | 786 | 799 | 33,000 |
1985/12/21 | 785 | 800 | 785 | 785 | 58,000 |
1985/12/20 | 780 | 793 | 780 | 786 | 65,000 |
1985/12/19 | 795 | 797 | 786 | 786 | 38,000 |
1985/12/18 | 809 | 810 | 800 | 800 | 88,000 |
1985/12/17 | 818 | 820 | 801 | 814 | 86,000 |
1985/12/16 | 826 | 826 | 815 | 821 | 129,000 |
1985/12/13 | 808 | 839 | 808 | 830 | 720,000 |
1985/12/12 | 786 | 815 | 786 | 814 | 147,000 |
1985/12/11 | 800 | 804 | 783 | 799 | 91,000 |
1985/12/10 | 780 | 797 | 780 | 797 | 67,000 |
1985/12/09 | 800 | 800 | 795 | 799 | 40,000 |
1985/12/07 | 809 | 810 | 790 | 800 | 95,000 |
1985/12/06 | 801 | 809 | 794 | 794 | 91,000 |
1985/12/05 | 825 | 825 | 803 | 819 | 259,000 |
1985/12/04 | 811 | 829 | 811 | 829 | 603,000 |
1985/12/03 | 799 | 830 | 785 | 821 | 448,000 |
1985/12/02 | 808 | 808 | 771 | 772 | 110,000 |
1985/11/30 | 800 | 809 | 798 | 808 | 128,000 |
1985/11/29 | 788 | 800 | 778 | 800 | 70,000 |
1985/11/28 | 790 | 790 | 777 | 788 | 39,000 |
1985/11/27 | 802 | 805 | 790 | 791 | 316,000 |
1985/11/26 | 800 | 805 | 795 | 805 | 228,000 |
1985/11/25 | 794 | 800 | 790 | 798 | 90,000 |
1985/11/22 | 775 | 795 | 775 | 794 | 183,000 |
1985/11/21 | 746 | 775 | 745 | 770 | 93,000 |
1985/11/20 | 777 | 777 | 750 | 750 | 54,000 |
1985/11/19 | 751 | 779 | 730 | 779 | 119,000 |
1985/11/18 | 770 | 780 | 758 | 760 | 38,000 |
1985/11/16 | 789 | 789 | 770 | 780 | 73,000 |
1985/11/15 | 790 | 791 | 781 | 781 | 93,000 |
1985/11/14 | 800 | 803 | 781 | 800 | 144,000 |
1985/11/13 | 818 | 830 | 800 | 800 | 783,000 |
1985/11/12 | 785 | 822 | 783 | 822 | 746,000 |
1985/11/11 | 775 | 784 | 770 | 784 | 145,000 |
1985/11/08 | 764 | 785 | 760 | 785 | 385,000 |
1985/11/07 | 735 | 760 | 725 | 760 | 194,000 |
1985/11/06 | 764 | 765 | 750 | 750 | 95,000 |
1985/11/05 | 755 | 765 | 746 | 765 | 154,000 |
1985/11/02 | 730 | 770 | 730 | 765 | 332,000 |
1985/11/01 | 737 | 737 | 720 | 729 | 76,000 |
1985/10/31 | 730 | 740 | 729 | 730 | 204,000 |
1985/10/30 | 734 | 737 | 717 | 720 | 187,000 |
1985/10/29 | 696 | 740 | 696 | 739 | 374,000 |
1985/10/28 | 675 | 699 | 675 | 690 | 67,000 |
1985/10/26 | 667 | 670 | 660 | 665 | 40,000 |
1985/10/25 | 662 | 670 | 662 | 662 | 16,000 |
1985/10/24 | 671 | 671 | 662 | 663 | 32,000 |
1985/10/23 | 675 | 675 | 670 | 670 | 42,000 |
1985/10/22 | 672 | 678 | 670 | 670 | 113,000 |
1985/10/21 | 670 | 675 | 665 | 670 | 44,000 |
1985/10/19 | 675 | 675 | 670 | 670 | 20,000 |
1985/10/18 | 660 | 675 | 660 | 670 | 39,000 |
1985/10/17 | 674 | 674 | 660 | 661 | 34,000 |
1985/10/16 | 670 | 671 | 664 | 664 | 45,000 |
1985/10/15 | 675 | 675 | 670 | 670 | 45,000 |
1985/10/14 | 658 | 675 | 658 | 675 | 60,000 |
1985/10/11 | 650 | 650 | 628 | 628 | 33,000 |
1985/10/09 | 659 | 659 | 649 | 650 | 14,000 |
1985/10/08 | 669 | 669 | 660 | 660 | 35,000 |
1985/10/07 | 659 | 670 | 656 | 670 | 39,000 |
1985/10/05 | 636 | 659 | 636 | 659 | 67,000 |
1985/10/04 | 623 | 635 | 620 | 635 | 78,000 |
1985/10/03 | 632 | 632 | 620 | 620 | 32,000 |
1985/10/02 | 635 | 635 | 617 | 617 | 23,000 |
1985/10/01 | 630 | 640 | 630 | 640 | 41,000 |
1985/09/30 | 650 | 650 | 640 | 640 | 12,000 |
1985/09/28 | 650 | 650 | 640 | 640 | 20,000 |
1985/09/27 | 650 | 650 | 650 | 650 | 18,000 |
1985/09/26 | 661 | 670 | 650 | 650 | 11,000 |
1985/09/25 | 671 | 671 | 660 | 670 | 18,000 |
1985/09/24 | 665 | 665 | 665 | 665 | 4,000 |
1985/09/21 | 663 | 664 | 663 | 663 | 14,000 |
1985/09/20 | 660 | 664 | 650 | 660 | 33,000 |
1985/09/19 | 662 | 662 | 662 | 662 | 1,000 |
1985/09/18 | 670 | 672 | 656 | 660 | 19,000 |
1985/09/17 | 663 | 670 | 655 | 670 | 21,000 |
1985/09/13 | 672 | 672 | 670 | 670 | 23,000 |
1985/09/12 | 670 | 672 | 670 | 672 | 12,000 |
1985/09/11 | 670 | 670 | 670 | 670 | 4,000 |
1985/09/10 | 680 | 680 | 670 | 670 | 22,000 |
1985/09/09 | 692 | 692 | 675 | 681 | 14,000 |
1985/09/07 | 681 | 690 | 681 | 690 | 8,000 |
1985/09/06 | 693 | 693 | 680 | 690 | 13,000 |
1985/09/05 | 685 | 695 | 685 | 690 | 25,000 |
1985/09/04 | 698 | 698 | 675 | 675 | 31,000 |
1985/09/03 | 699 | 700 | 682 | 696 | 24,000 |
1985/09/02 | 690 | 700 | 690 | 700 | 5,000 |
1985/08/31 | 670 | 681 | 670 | 681 | 6,000 |
1985/08/30 | 660 | 666 | 660 | 666 | 12,000 |
1985/08/29 | 655 | 665 | 655 | 660 | 33,000 |
1985/08/28 | 664 | 664 | 660 | 660 | 30,000 |
1985/08/28 | 1 -> 1.10 分割 | ||||
1985/08/27 | 722 | 731 | 702 | 730 | 68,000 |
1985/08/26 | 735 | 735 | 720 | 722 | 16,000 |
1985/08/24 | 739 | 740 | 735 | 735 | 51,000 |
1985/08/23 | 700 | 719 | 692 | 719 | 42,000 |
1985/08/22 | 698 | 700 | 695 | 700 | 62,000 |
1985/08/21 | 695 | 698 | 695 | 698 | 52,000 |
1985/08/20 | 695 | 698 | 692 | 692 | 18,000 |
1985/08/19 | 700 | 700 | 690 | 692 | 30,000 |
1985/08/17 | 699 | 700 | 699 | 699 | 15,000 |
1985/08/16 | 703 | 703 | 698 | 698 | 23,000 |
1985/08/15 | 705 | 705 | 691 | 695 | 8,000 |
1985/08/14 | 690 | 700 | 690 | 700 | 10,000 |
1985/08/13 | 699 | 699 | 685 | 685 | 29,000 |
1985/08/12 | 700 | 700 | 690 | 700 | 13,000 |
1985/08/09 | 692 | 700 | 688 | 700 | 17,000 |
1985/08/08 | 700 | 705 | 699 | 705 | 11,000 |
1985/08/07 | 699 | 699 | 687 | 687 | 10,000 |
1985/08/06 | 709 | 710 | 700 | 700 | 27,000 |
1985/08/05 | 710 | 713 | 705 | 709 | 30,000 |
1985/08/03 | 700 | 714 | 700 | 714 | 5,000 |
1985/08/02 | 704 | 713 | 703 | 713 | 31,000 |
1985/08/01 | 720 | 720 | 700 | 700 | 17,000 |
1985/07/31 | 710 | 720 | 710 | 720 | 14,000 |
1985/07/30 | 685 | 695 | 685 | 690 | 15,000 |
1985/07/29 | 680 | 685 | 680 | 685 | 15,000 |
1985/07/27 | 690 | 695 | 690 | 695 | 7,000 |
1985/07/26 | 695 | 695 | 685 | 690 | 55,000 |
1985/07/25 | 700 | 701 | 695 | 695 | 76,000 |
1985/07/24 | 651 | 651 | 640 | 649 | 112,000 |
1985/07/23 | 670 | 670 | 650 | 652 | 13,000 |
1985/07/22 | 676 | 676 | 670 | 670 | 6,000 |
1985/07/20 | 666 | 666 | 666 | 666 | 2,000 |
1985/07/19 | 655 | 660 | 650 | 660 | 21,000 |
1985/07/18 | 680 | 680 | 641 | 641 | 44,000 |
1985/07/17 | 660 | 680 | 660 | 670 | 26,000 |
1985/07/16 | 650 | 650 | 650 | 650 | 18,000 |
1985/07/15 | 650 | 650 | 640 | 640 | 21,000 |
1985/07/12 | 660 | 660 | 650 | 650 | 46,000 |
1985/07/11 | 670 | 671 | 660 | 660 | 14,000 |
1985/07/10 | 670 | 680 | 670 | 675 | 21,000 |
1985/07/09 | 685 | 685 | 683 | 683 | 9,000 |
1985/07/08 | 695 | 695 | 685 | 685 | 6,000 |
1985/07/06 | 690 | 691 | 690 | 690 | 4,000 |
1985/07/05 | 695 | 695 | 680 | 683 | 12,000 |
1985/07/04 | 691 | 706 | 691 | 705 | 19,000 |
1985/07/03 | 696 | 725 | 696 | 700 | 29,000 |
1985/07/02 | 676 | 677 | 676 | 677 | 22,000 |
1985/06/29 | 675 | 677 | 675 | 676 | 19,000 |
1985/06/28 | 687 | 687 | 670 | 675 | 25,000 |
1985/06/27 | 689 | 689 | 687 | 687 | 9,000 |
1985/06/26 | 688 | 688 | 687 | 687 | 22,000 |
1985/06/25 | 687 | 687 | 687 | 687 | 1,000 |
1985/06/24 | 686 | 687 | 680 | 687 | 15,000 |
1985/06/22 | 698 | 698 | 685 | 685 | 17,000 |
1985/06/21 | 686 | 690 | 686 | 690 | 3,000 |
1985/06/20 | 698 | 700 | 690 | 690 | 12,000 |
1985/06/19 | 695 | 700 | 686 | 700 | 26,000 |
1985/06/18 | 691 | 700 | 685 | 690 | 16,000 |
1985/06/17 | 699 | 706 | 690 | 690 | 27,000 |
1985/06/14 | 710 | 710 | 681 | 681 | 23,000 |
1985/06/13 | 711 | 711 | 710 | 711 | 26,000 |
1985/06/11 | 659 | 671 | 659 | 671 | 12,000 |
1985/06/10 | 652 | 658 | 652 | 658 | 21,000 |
1985/06/07 | 673 | 673 | 665 | 665 | 23,000 |
1985/06/06 | 670 | 683 | 670 | 675 | 32,000 |
1985/06/05 | 691 | 691 | 680 | 680 | 33,000 |
1985/06/04 | 691 | 696 | 691 | 696 | 6,000 |
1985/06/03 | 691 | 700 | 691 | 691 | 29,000 |
1985/06/01 | 690 | 691 | 690 | 691 | 58,000 |
1985/05/31 | 700 | 718 | 700 | 712 | 29,000 |
1985/05/30 | 695 | 701 | 695 | 700 | 31,000 |
1985/05/29 | 700 | 710 | 690 | 700 | 41,000 |
1985/05/28 | 725 | 725 | 715 | 715 | 7,000 |
1985/05/27 | 720 | 720 | 699 | 720 | 63,000 |
1985/05/25 | 721 | 722 | 715 | 715 | 29,000 |
1985/05/24 | 720 | 727 | 717 | 720 | 40,000 |
1985/05/23 | 725 | 730 | 725 | 725 | 141,000 |
1985/05/22 | 710 | 726 | 710 | 716 | 75,000 |
1985/05/21 | 700 | 705 | 700 | 701 | 28,000 |
1985/05/20 | 725 | 725 | 710 | 710 | 21,000 |
1985/05/18 | 710 | 730 | 710 | 725 | 39,000 |
1985/05/17 | 710 | 720 | 710 | 720 | 52,000 |
1985/05/16 | 710 | 730 | 710 | 720 | 30,000 |
1985/05/15 | 720 | 720 | 710 | 710 | 19,000 |
1985/05/14 | 726 | 726 | 720 | 720 | 7,000 |
1985/05/13 | 725 | 725 | 720 | 720 | 12,000 |
1985/05/10 | 725 | 725 | 700 | 720 | 16,000 |
1985/05/09 | 725 | 730 | 710 | 720 | 12,000 |
1985/05/08 | 730 | 740 | 720 | 725 | 20,000 |
1985/05/07 | 729 | 729 | 729 | 729 | 41,000 |
1985/05/04 | 720 | 739 | 720 | 739 | 7,000 |
1985/05/02 | 715 | 740 | 715 | 740 | 19,000 |
1985/05/01 | 710 | 720 | 710 | 720 | 21,000 |
1985/04/30 | 710 | 710 | 700 | 710 | 9,000 |
1985/04/27 | 691 | 710 | 691 | 710 | 11,000 |
1985/04/26 | 702 | 703 | 685 | 691 | 94,000 |
1985/04/25 | 710 | 710 | 702 | 702 | 30,000 |
1985/04/24 | 710 | 711 | 710 | 710 | 42,000 |
1985/04/23 | 715 | 720 | 710 | 710 | 38,000 |
1985/04/22 | 720 | 720 | 719 | 720 | 47,000 |
1985/04/20 | 684 | 703 | 684 | 702 | 41,000 |
1985/04/19 | 680 | 686 | 680 | 684 | 35,000 |
1985/04/18 | 712 | 714 | 700 | 700 | 30,000 |
1985/04/17 | 725 | 725 | 711 | 711 | 46,000 |
1985/04/16 | 751 | 751 | 711 | 720 | 50,000 |
1985/04/15 | 760 | 765 | 750 | 750 | 54,000 |
1985/04/12 | 762 | 769 | 762 | 762 | 15,000 |
1985/04/11 | 779 | 780 | 760 | 770 | 38,000 |
1985/04/10 | 769 | 789 | 769 | 780 | 50,000 |
1985/04/09 | 795 | 797 | 769 | 769 | 38,000 |
1985/04/08 | 790 | 794 | 785 | 785 | 13,000 |
1985/04/06 | 767 | 790 | 767 | 790 | 17,000 |
1985/04/05 | 785 | 785 | 762 | 763 | 13,000 |
1985/04/04 | 775 | 785 | 772 | 785 | 19,000 |
1985/04/03 | 780 | 780 | 765 | 769 | 38,000 |
1985/04/02 | 776 | 792 | 771 | 780 | 56,000 |
1985/04/01 | 766 | 775 | 766 | 775 | 20,000 |
1985/03/30 | 770 | 770 | 761 | 761 | 32,000 |
1985/03/29 | 772 | 772 | 761 | 761 | 48,000 |
1985/03/28 | 755 | 766 | 750 | 760 | 65,000 |
1985/03/27 | 755 | 757 | 750 | 751 | 50,000 |
1985/03/26 | 760 | 760 | 755 | 760 | 57,000 |
1985/03/25 | 758 | 775 | 758 | 758 | 35,000 |
1985/03/23 | 752 | 756 | 751 | 756 | 11,000 |
1985/03/22 | 775 | 775 | 750 | 751 | 24,000 |
1985/03/20 | 780 | 790 | 780 | 780 | 27,000 |
1985/03/19 | 793 | 799 | 780 | 790 | 22,000 |
1985/03/18 | 800 | 800 | 800 | 800 | 12,000 |
1985/03/16 | 793 | 794 | 793 | 793 | 14,000 |
1985/03/15 | 791 | 800 | 790 | 793 | 168,000 |
1985/03/14 | 801 | 801 | 791 | 791 | 31,000 |
1985/03/13 | 806 | 808 | 801 | 801 | 25,000 |
1985/03/12 | 802 | 806 | 801 | 806 | 14,000 |
1985/03/11 | 800 | 800 | 800 | 800 | 14,000 |
1985/03/08 | 801 | 801 | 801 | 801 | 9,000 |
1985/03/07 | 810 | 810 | 790 | 800 | 81,000 |
1985/03/06 | 825 | 825 | 813 | 815 | 61,000 |
1985/03/05 | 845 | 850 | 832 | 833 | 46,000 |
1985/03/04 | 858 | 858 | 845 | 855 | 28,000 |
1985/03/02 | 845 | 845 | 845 | 845 | 80,000 |
1985/02/27 | 890 | 892 | 865 | 865 | 142,000 |
1985/02/26 | 890 | 895 | 875 | 880 | 235,000 |
1985/02/25 | 836 | 877 | 836 | 860 | 82,000 |
1985/02/23 | 840 | 840 | 826 | 831 | 130,000 |
1985/02/22 | 843 | 850 | 830 | 850 | 165,000 |
1985/02/21 | 865 | 865 | 850 | 853 | 206,000 |
1985/02/20 | 862 | 865 | 850 | 865 | 100,000 |
1985/02/19 | 870 | 885 | 860 | 860 | 200,000 |
1985/02/18 | 835 | 860 | 835 | 860 | 44,000 |
1985/02/16 | 840 | 841 | 830 | 835 | 49,000 |
1985/02/15 | 855 | 860 | 833 | 850 | 96,000 |
1985/02/14 | 874 | 879 | 850 | 850 | 110,000 |
1985/02/13 | 901 | 901 | 860 | 880 | 346,000 |
1985/02/12 | 869 | 930 | 860 | 916 | 578,000 |
1985/02/08 | 828 | 847 | 820 | 847 | 127,000 |
1985/02/07 | 831 | 832 | 828 | 829 | 58,000 |
1985/02/06 | 831 | 831 | 825 | 831 | 49,000 |
1985/02/05 | 840 | 843 | 830 | 831 | 56,000 |
1985/02/04 | 843 | 845 | 831 | 845 | 77,000 |
1985/02/02 | 845 | 850 | 840 | 843 | 85,000 |
1985/02/01 | 860 | 890 | 860 | 860 | 328,000 |
1985/01/31 | 821 | 850 | 821 | 850 | 193,000 |
1985/01/30 | 791 | 815 | 791 | 815 | 110,000 |
1985/01/29 | 780 | 790 | 780 | 790 | 27,000 |
1985/01/28 | 770 | 771 | 770 | 771 | 39,000 |
1985/01/26 | 780 | 780 | 770 | 770 | 47,000 |
1985/01/25 | 780 | 780 | 780 | 780 | 11,000 |
1985/01/24 | 780 | 781 | 770 | 780 | 39,000 |
1985/01/23 | 780 | 790 | 780 | 780 | 29,000 |
1985/01/22 | 790 | 800 | 789 | 790 | 43,000 |
1985/01/19 | 815 | 830 | 810 | 830 | 13,000 |
1985/01/18 | 810 | 820 | 801 | 815 | 26,000 |
1985/01/17 | 816 | 835 | 810 | 810 | 22,000 |
1985/01/16 | 801 | 811 | 801 | 811 | 42,000 |
1985/01/14 | 831 | 831 | 810 | 810 | 16,000 |
1985/01/11 | 830 | 830 | 821 | 821 | 96,000 |
1985/01/10 | 850 | 850 | 850 | 850 | 69,000 |
1985/01/09 | 880 | 880 | 860 | 870 | 305,000 |
1985/01/08 | 781 | 800 | 775 | 800 | 136,000 |
1985/01/07 | 756 | 780 | 755 | 780 | 26,000 |
1985/01/05 | 750 | 750 | 750 | 750 | 40,000 |
1985/01/04 | 790 | 790 | 780 | 780 | 14,000 |