日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 1,090 1,090 1,060 1,090 114,000
1986/12/26 1,050 1,090 1,040 1,090 169,000
1986/12/25 1,060 1,080 1,030 1,030 412,000
1986/12/24 1,050 1,070 1,040 1,050 84,000
1986/12/23 1,090 1,090 1,030 1,070 137,000
1986/12/22 1,010 1,100 1,000 1,080 710,000
1986/12/19 1,010 1,040 1,000 1,010 73,000
1986/12/18 1,030 1,040 1,010 1,010 57,000
1986/12/17 1,020 1,050 1,010 1,030 68,000
1986/12/16 1,030 1,040 1,020 1,020 81,000
1986/12/15 1,080 1,080 1,020 1,040 128,000
1986/12/12 1,040 1,070 1,030 1,060 487,000
1986/12/11 1,030 1,040 1,010 1,020 126,000
1986/12/10 1,010 1,030 1,000 1,030 160,000
1986/12/09 1,010 1,010 995 1,010 105,000
1986/12/08 990 1,010 990 1,010 61,000
1986/12/06 1,000 1,020 990 1,020 76,000
1986/12/05 1,020 1,030 980 980 150,000
1986/12/04 980 1,040 980 1,040 279,000
1986/12/03 980 984 964 980 75,000
1986/12/02 980 987 980 980 160,000
1986/12/01 985 990 960 970 93,000
1986/11/29 980 980 955 975 53,000
1986/11/28 950 980 945 980 188,000
1986/11/27 930 930 921 930 30,000
1986/11/26 948 955 939 940 105,000
1986/11/25 930 938 920 938 36,000
1986/11/22 935 951 930 930 55,000
1986/11/21 950 971 930 930 125,000
1986/11/20 930 940 930 930 53,000
1986/11/19 920 937 920 937 34,000
1986/11/18 901 930 900 915 37,000
1986/11/17 915 916 910 910 56,000
1986/11/14 900 915 900 915 43,000
1986/11/13 900 929 900 910 23,000
1986/11/12 901 920 901 920 35,000
1986/11/11 900 940 900 940 37,000
1986/11/10 920 920 889 895 10,000
1986/11/07 890 920 889 920 44,000
1986/11/06 900 910 898 900 93,000
1986/11/05 899 900 890 892 33,000
1986/11/04 900 900 890 900 17,000
1986/11/01 900 900 900 900 24,000
1986/10/31 881 900 881 900 36,000
1986/10/30 930 930 900 900 79,000
1986/10/29 860 920 860 920 123,000
1986/10/28 860 870 860 860 25,000
1986/10/27 876 876 860 872 52,000
1986/10/25 860 870 860 870 21,000
1986/10/24 860 870 860 860 79,000
1986/10/23 850 870 850 870 88,000
1986/10/20 920 920 920 920 57,000
1986/10/17 926 965 926 960 196,000
1986/10/16 955 955 925 925 215,000
1986/10/15 900 961 900 935 403,000
1986/10/14 845 910 845 900 336,000
1986/10/13 859 859 845 845 18,000
1986/10/09 827 859 827 859 48,000
1986/10/08 810 822 810 817 78,000
1986/10/07 810 820 810 811 66,000
1986/10/06 830 831 800 810 26,000
1986/10/04 795 845 795 820 109,000
1986/10/03 791 800 785 800 44,000
1986/10/02 829 829 782 782 58,000
1986/10/01 832 832 820 830 70,000
1986/09/29 855 861 837 837 53,000
1986/09/27 870 880 851 865 82,000
1986/09/26 905 905 870 880 79,000
1986/09/25 933 953 925 925 51,000
1986/09/24 906 923 906 923 33,000
1986/09/22 901 911 901 906 25,000
1986/09/19 950 950 941 941 16,000
1986/09/18 980 980 960 960 22,000
1986/09/17 965 965 955 955 33,000
1986/09/16 960 965 960 965 60,000
1986/09/12 970 970 960 961 64,000
1986/09/11 1,000 1,010 995 1,000 180,000
1986/09/10 1,000 1,020 995 1,020 72,000
1986/09/09 1,000 1,020 995 1,020 50,000
1986/09/08 1,040 1,040 990 1,020 68,000
1986/09/06 1,020 1,040 1,000 1,040 132,000
1986/09/05 980 1,000 970 1,000 91,000
1986/09/04 970 970 940 960 61,000
1986/09/03 962 970 960 970 73,000
1986/09/02 978 978 962 975 93,000
1986/09/01 989 989 980 980 23,000
1986/08/30 980 999 980 999 31,000
1986/08/29 970 1,010 970 980 45,000
1986/08/28 975 991 970 970 69,000
1986/08/27 979 985 975 980 107,000
1986/08/26 1,010 1,020 989 989 50,000
1986/08/25 989 1,030 989 1,020 48,000
1986/08/23 990 1,020 965 1,020 65,000
1986/08/22 1,020 1,030 1,000 1,000 59,000
1986/08/21 1,020 1,040 1,000 1,040 105,000
1986/08/20 1,080 1,090 1,020 1,020 213,000
1986/08/19 1,040 1,070 1,020 1,070 180,000
1986/08/18 1,040 1,050 1,020 1,030 58,000
1986/08/15 1,020 1,040 1,010 1,040 92,000
1986/08/14 1,020 1,050 1,020 1,020 93,000
1986/08/13 1,040 1,070 995 1,020 102,000
1986/08/12 1,040 1,090 1,020 1,080 95,000
1986/08/11 1,020 1,030 1,000 1,030 58,000
1986/08/08 1,030 1,050 990 1,030 158,000
1986/08/07 1,070 1,070 1,030 1,030 241,000
1986/08/06 1,080 1,100 1,050 1,050 204,000
1986/08/05 1,090 1,130 1,060 1,100 300,000
1986/08/04 1,080 1,110 1,050 1,080 175,000
1986/08/02 1,130 1,140 1,060 1,080 359,000
1986/08/01 1,120 1,170 1,100 1,100 713,000
1986/07/31 1,170 1,170 1,090 1,130 1,094,000
1986/07/30 1,060 1,180 1,060 1,180 2,475,000
1986/07/29 1,050 1,060 1,030 1,060 699,000
1986/07/28 1,070 1,070 1,030 1,050 241,000
1986/07/26 1,080 1,080 1,020 1,050 440,000
1986/07/25 1,010 1,090 1,000 1,060 1,224,000
1986/07/24 995 1,000 985 991 127,000
1986/07/23 980 995 970 995 108,000
1986/07/22 984 984 965 970 88,000
1986/07/21 1,020 1,020 970 990 112,000
1986/07/19 1,030 1,040 980 980 401,000
1986/07/18 964 1,010 960 1,010 348,000
1986/07/17 950 965 940 950 81,000
1986/07/16 959 967 959 967 48,000
1986/07/15 958 970 957 970 58,000
1986/07/14 965 980 965 975 36,000
1986/07/11 966 967 955 965 60,000
1986/07/10 983 990 969 969 53,000
1986/07/09 985 998 975 983 167,000
1986/07/08 959 980 959 972 131,000
1986/07/07 980 990 970 971 79,000
1986/07/05 972 999 970 970 155,000
1986/07/04 999 1,000 970 982 340,000
1986/07/03 970 1,020 970 1,000 788,000
1986/07/02 940 978 930 969 579,000
1986/07/01 944 944 930 934 301,000
1986/06/30 944 949 932 949 103,000
1986/06/28 950 950 930 930 73,000
1986/06/27 941 945 939 940 143,000
1986/06/26 920 930 910 916 80,000
1986/06/25 911 921 910 920 68,000
1986/06/24 910 920 910 910 67,000
1986/06/23 921 935 910 910 53,000
1986/06/21 920 921 920 920 44,000
1986/06/20 916 930 916 918 35,000
1986/06/19 914 921 914 917 22,000
1986/06/18 921 928 912 912 61,000
1986/06/17 935 936 925 930 28,000
1986/06/16 944 949 935 935 42,000
1986/06/13 947 949 919 945 95,000
1986/06/12 970 974 948 957 198,000
1986/06/11 930 975 930 965 715,000
1986/06/10 919 925 915 925 92,000
1986/06/09 915 930 911 929 137,000
1986/06/07 912 915 910 910 24,000
1986/06/06 911 920 905 910 77,000
1986/06/05 926 926 915 915 79,000
1986/06/04 920 920 910 920 85,000
1986/06/03 925 927 902 902 140,000
1986/06/02 912 922 912 920 136,000
1986/05/31 900 910 900 910 27,000
1986/05/30 928 928 900 910 113,000
1986/05/29 940 940 911 930 204,000
1986/05/28 924 940 915 940 478,000
1986/05/27 930 930 890 920 292,000
1986/05/26 893 930 884 925 248,000
1986/05/24 885 889 877 889 75,000
1986/05/23 871 891 871 875 36,000
1986/05/22 860 880 860 865 50,000
1986/05/21 860 861 850 859 43,000
1986/05/20 853 870 852 869 56,000
1986/05/19 851 866 851 851 16,000
1986/05/17 850 850 850 850 38,000
1986/05/16 871 875 845 860 88,000
1986/05/15 871 873 860 866 35,000
1986/05/14 882 888 861 881 94,000
1986/05/13 885 892 881 881 66,000
1986/05/12 880 900 880 885 94,000
1986/05/09 875 876 869 869 67,000
1986/05/08 861 875 860 862 49,000
1986/05/07 885 887 860 860 92,000
1986/05/06 870 888 870 888 91,000
1986/05/02 845 871 845 846 51,000
1986/05/01 860 860 845 845 35,000
1986/04/30 846 855 845 855 40,000
1986/04/28 831 850 830 841 68,000
1986/04/25 856 868 856 860 11,000
1986/04/24 885 885 850 850 37,000
1986/04/23 883 890 883 885 37,000
1986/04/22 893 893 882 893 42,000
1986/04/21 908 908 887 893 59,000
1986/04/19 904 910 890 910 210,000
1986/04/18 855 914 855 914 223,000
1986/04/17 830 865 830 865 74,000
1986/04/16 845 851 840 840 45,000
1986/04/15 835 845 833 845 79,000
1986/04/14 835 835 830 833 37,000
1986/04/11 830 837 830 835 27,000
1986/04/10 836 838 825 832 57,000
1986/04/09 828 835 825 826 57,000
1986/04/08 829 830 825 827 23,000
1986/04/07 830 830 825 825 46,000
1986/04/05 830 830 825 826 47,000
1986/04/04 830 831 825 825 63,000
1986/04/03 850 850 830 840 16,000
1986/04/02 841 858 840 850 40,000
1986/04/01 840 851 830 836 85,000
1986/03/31 813 844 813 844 89,000
1986/03/29 821 827 810 810 74,000
1986/03/28 819 830 819 820 64,000
1986/03/27 820 821 819 820 97,000
1986/03/26 843 843 825 830 113,000
1986/03/25 855 855 842 843 91,000
1986/03/24 857 865 852 865 26,000
1986/03/22 862 862 852 852 40,000
1986/03/20 870 876 865 865 68,000
1986/03/19 860 900 860 870 155,000
1986/03/18 875 875 860 860 46,000
1986/03/17 862 865 860 865 25,000
1986/03/15 851 855 851 852 20,000
1986/03/14 850 850 845 848 102,000
1986/03/13 860 860 841 841 92,000
1986/03/12 862 862 860 860 40,000
1986/03/11 853 861 852 860 67,000
1986/03/10 858 865 850 865 27,000
1986/03/07 870 875 860 861 122,000
1986/03/06 880 881 870 875 33,000
1986/03/05 880 890 865 875 60,000
1986/03/04 901 903 870 880 93,000
1986/03/03 891 900 891 899 66,000
1986/03/01 895 896 886 886 55,000
1986/02/28 896 900 885 900 76,000
1986/02/27 895 911 895 901 107,000
1986/02/26 895 900 851 861 237,000
1986/02/25 890 915 890 915 73,000
1986/02/24 900 907 885 907 113,000
1986/02/22 907 908 907 907 84,000
1986/02/21 905 937 905 937 248,000
1986/02/20 880 909 870 909 80,000
1986/02/19 888 900 888 894 116,000
1986/02/18 890 910 885 892 121,000
1986/02/17 920 920 885 900 142,000
1986/02/15 912 940 912 925 173,000
1986/02/14 937 937 902 902 272,000
1986/02/13 988 990 941 942 1,465,000
1986/02/12 929 980 928 978 1,564,000
1986/02/10 910 939 906 933 1,233,000
1986/02/07 900 900 880 900 569,000
1986/02/06 900 937 891 900 2,058,000
1986/02/05 890 915 875 901 3,089,000
1986/02/04 820 885 819 885 1,500,000
1986/02/03 810 829 810 810 236,000
1986/02/01 820 820 809 820 134,000
1986/01/31 800 810 790 800 86,000
1986/01/30 778 800 778 797 51,000
1986/01/29 775 781 775 778 112,000
1986/01/28 771 776 770 776 27,000
1986/01/27 770 772 763 770 98,000
1986/01/25 776 780 776 776 43,000
1986/01/24 772 790 772 780 33,000
1986/01/23 780 785 771 785 32,000
1986/01/22 785 786 783 785 85,000
1986/01/21 790 799 785 785 33,000
1986/01/20 800 800 785 790 43,000
1986/01/18 785 800 785 799 25,000
1986/01/17 780 800 780 785 90,000
1986/01/16 782 791 780 780 35,000
1986/01/14 801 805 780 780 90,000
1986/01/13 820 820 809 810 172,000
1986/01/10 760 846 760 840 463,000
1986/01/09 755 760 755 755 41,000
1986/01/08 755 771 755 755 60,000
1986/01/07 775 775 755 755 36,000
1986/01/06 774 775 774 774 31,000
1986/01/04 785 785 785 785 3,000

このページの先頭へ