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
1993/12/30 753 753 748 748 15,000
1993/12/29 762 762 748 748 32,000
1993/12/28 751 752 751 752 8,000
1993/12/27 771 771 750 750 14,000
1993/12/24 751 761 751 751 4,000
1993/12/22 761 762 750 751 61,000
1993/12/21 755 760 755 758 29,000
1993/12/20 790 790 775 775 9,000
1993/12/17 800 800 785 790 15,000
1993/12/16 780 800 780 800 16,000
1993/12/15 770 780 765 780 21,000
1993/12/14 776 777 776 776 5,000
1993/12/13 770 775 760 771 11,000
1993/12/10 775 780 770 770 43,000
1993/12/09 785 790 780 790 14,000
1993/12/08 795 795 747 747 28,000
1993/12/07 799 800 799 800 12,000
1993/12/06 817 820 807 807 35,000
1993/12/03 807 807 807 807 21,000
1993/12/02 775 829 775 805 49,000
1993/12/01 746 760 746 759 24,000
1993/11/30 730 745 730 733 30,000
1993/11/29 780 789 730 730 41,000
1993/11/26 822 822 790 790 35,000
1993/11/25 789 812 789 812 17,000
1993/11/24 809 810 791 791 43,000
1993/11/22 849 849 849 849 6,000
1993/11/19 880 880 870 875 25,000
1993/11/18 880 890 870 870 28,000
1993/11/17 865 874 865 874 13,000
1993/11/16 830 855 830 855 12,000
1993/11/15 852 852 820 820 25,000
1993/11/12 841 852 841 852 12,000
1993/11/11 810 821 810 820 29,000
1993/11/10 824 824 803 806 37,000
1993/11/09 852 870 820 820 46,000
1993/11/08 852 860 852 852 24,000
1993/11/05 850 868 850 850 46,000
1993/11/04 905 910 875 875 38,000
1993/11/02 901 910 900 905 8,000
1993/11/01 906 920 901 901 6,000
1993/10/29 891 901 891 901 19,000
1993/10/28 899 900 891 891 33,000
1993/10/27 900 900 900 900 30,000
1993/10/26 934 943 929 940 43,000
1993/10/25 929 939 929 939 9,000
1993/10/22 915 930 915 918 15,000
1993/10/21 930 930 906 908 83,000
1993/10/20 945 949 935 935 44,000
1993/10/19 959 965 955 955 40,000
1993/10/18 975 975 949 949 30,000
1993/10/15 974 974 969 970 55,000
1993/10/14 975 1,010 959 1,010 74,000
1993/10/13 981 985 975 980 64,000
1993/10/12 990 990 980 990 21,000
1993/10/08 999 1,000 990 990 32,000
1993/10/07 1,000 1,010 990 990 48,000
1993/10/06 1,000 1,020 1,000 1,010 45,000
1993/10/05 1,010 1,020 1,000 1,000 25,000
1993/10/04 1,020 1,020 1,000 1,020 40,000
1993/10/01 1,030 1,030 1,000 1,020 113,000
1993/09/30 1,010 1,020 1,010 1,020 73,000
1993/09/29 1,010 1,030 1,000 1,000 119,000
1993/09/28 1,030 1,040 1,030 1,030 151,000
1993/09/27 1,020 1,030 1,010 1,020 208,000
1993/09/24 990 1,010 990 1,000 112,000
1993/09/22 1,000 1,000 990 990 50,000
1993/09/21 1,000 1,000 995 996 35,000
1993/09/20 1,000 1,010 995 995 39,000
1993/09/17 1,000 1,000 992 1,000 42,000
1993/09/16 1,020 1,020 1,000 1,010 33,000
1993/09/14 1,020 1,030 1,010 1,020 99,000
1993/09/13 1,000 1,030 1,000 1,030 96,000
1993/09/10 993 1,010 993 1,010 56,000
1993/09/09 1,000 1,010 992 1,010 93,000
1993/09/08 1,010 1,010 1,000 1,010 180,000
1993/09/07 1,030 1,050 1,020 1,030 318,000
1993/09/06 1,030 1,040 1,010 1,020 281,000
1993/09/03 995 1,030 986 1,020 471,000
1993/09/02 985 985 970 985 83,000
1993/09/01 970 985 960 975 37,000
1993/08/31 951 970 951 970 23,000
1993/08/30 960 969 946 955 33,000
1993/08/27 951 969 945 969 37,000
1993/08/26 950 950 947 950 14,000
1993/08/25 952 952 944 944 16,000
1993/08/24 960 960 944 948 29,000
1993/08/23 960 961 950 950 11,000
1993/08/20 950 965 950 959 27,000
1993/08/19 955 960 944 954 43,000
1993/08/18 979 980 958 965 82,000
1993/08/17 980 980 971 971 35,000
1993/08/16 991 991 980 985 18,000
1993/08/13 981 991 981 981 53,000
1993/08/12 990 1,000 981 981 94,000
1993/08/11 981 1,000 981 990 80,000
1993/08/10 1,010 1,010 981 999 179,000
1993/08/09 979 1,010 971 1,010 313,000
1993/08/06 985 985 970 980 69,000
1993/08/05 991 996 970 990 170,000
1993/08/04 974 998 970 990 582,000
1993/08/03 940 981 940 974 553,000
1993/08/02 930 935 927 930 108,000
1993/07/30 935 939 925 930 70,000
1993/07/29 920 935 920 935 69,000
1993/07/28 886 900 886 900 30,000
1993/07/27 876 890 876 880 27,000
1993/07/26 884 885 869 870 35,000
1993/07/23 898 898 880 885 45,000
1993/07/22 920 920 918 918 4,000
1993/07/21 920 921 920 921 6,000
1993/07/20 940 943 920 940 54,000
1993/07/19 929 930 929 930 18,000
1993/07/16 932 940 930 940 89,000
1993/07/15 920 920 920 920 23,000
1993/07/14 945 946 933 943 33,000
1993/07/13 938 945 920 945 39,000
1993/07/12 960 965 947 948 24,000
1993/07/09 920 950 920 950 53,000
1993/07/08 899 910 899 910 33,000
1993/07/07 890 901 890 900 75,000
1993/07/06 885 891 885 890 33,000
1993/07/05 880 885 880 885 13,000
1993/07/02 890 890 880 880 11,000
1993/07/01 885 885 880 880 7,000
1993/06/30 885 886 880 885 17,000
1993/06/29 885 887 885 885 29,000
1993/06/28 881 881 878 880 17,000
1993/06/25 875 875 870 871 9,000
1993/06/24 874 874 860 865 24,000
1993/06/23 846 875 846 875 20,000
1993/06/22 840 856 825 856 30,000
1993/06/21 865 865 850 850 16,000
1993/06/18 889 889 871 876 10,000
1993/06/17 880 890 860 890 31,000
1993/06/16 900 900 876 890 34,000
1993/06/15 915 915 903 903 36,000
1993/06/14 922 925 920 925 74,000
1993/06/11 935 940 927 936 25,000
1993/06/10 950 950 940 945 29,000
1993/06/08 961 970 960 960 65,000
1993/06/07 950 970 950 965 33,000
1993/06/04 974 974 960 960 65,000
1993/06/03 974 974 961 963 104,000
1993/06/02 975 975 960 960 81,000
1993/06/01 950 980 949 965 158,000
1993/05/31 949 950 941 946 122,000
1993/05/28 941 948 936 936 62,000
1993/05/27 947 947 940 940 74,000
1993/05/26 931 949 931 945 138,000
1993/05/25 930 940 921 939 84,000
1993/05/24 901 910 901 910 39,000
1993/05/21 915 925 910 925 81,000
1993/05/20 920 920 910 910 65,000
1993/05/19 925 925 910 920 56,000
1993/05/18 940 940 926 929 49,000
1993/05/17 931 935 929 935 49,000
1993/05/14 921 930 921 921 93,000
1993/05/13 918 918 910 918 63,000
1993/05/12 940 942 927 927 108,000
1993/05/11 935 935 921 930 157,000
1993/05/10 920 930 920 930 226,000
1993/05/07 890 909 890 904 93,000
1993/05/06 900 900 890 900 77,000
1993/04/30 910 910 890 890 89,000
1993/04/28 920 921 890 900 166,000
1993/04/27 910 931 900 910 842,000
1993/04/26 860 901 860 900 659,000
1993/04/23 827 869 825 860 250,000
1993/04/22 818 835 815 828 173,000
1993/04/21 811 812 801 808 85,000
1993/04/20 809 815 806 814 51,000
1993/04/19 810 815 806 810 87,000
1993/04/16 820 830 800 800 119,000
1993/04/15 811 825 810 820 112,000
1993/04/14 805 810 805 810 79,000
1993/04/13 788 808 787 805 213,000
1993/04/12 791 800 781 790 65,000
1993/04/09 793 800 790 791 115,000
1993/04/08 789 796 780 794 204,000
1993/04/07 773 790 773 783 235,000
1993/04/06 768 780 756 763 110,000
1993/04/05 739 768 729 760 381,000
1993/04/02 749 749 739 739 399,000
1993/04/01 737 747 732 746 172,000
1993/03/31 714 742 707 707 386,000
1993/03/30 705 718 705 715 130,000
1993/03/29 710 713 705 707 72,000
1993/03/26 729 729 709 710 26,000
1993/03/25 720 732 700 720 90,000
1993/03/24 700 710 697 709 14,000
1993/03/23 714 714 687 700 22,000
1993/03/22 715 715 700 715 22,000
1993/03/19 730 730 713 713 33,000
1993/03/18 721 723 713 720 49,000
1993/03/17 700 715 700 710 18,000
1993/03/16 720 720 705 710 34,000
1993/03/15 725 740 709 720 53,000
1993/03/12 666 730 666 725 185,000
1993/03/11 665 670 655 656 18,000
1993/03/10 680 680 655 655 9,000
1993/03/09 660 685 660 680 22,000
1993/03/08 636 658 636 650 42,000
1993/03/05 631 631 631 631 17,000
1993/03/04 641 642 636 636 12,000
1993/03/03 641 641 641 641 4,000
1993/03/02 641 641 640 641 17,000
1993/03/01 642 642 641 642 22,000
1993/02/26 644 650 641 641 24,000
1993/02/25 654 654 645 645 13,000
1993/02/24 651 655 648 649 27,000
1993/02/23 652 652 648 648 19,000
1993/02/22 655 655 651 652 4,000
1993/02/19 652 655 651 651 9,000
1993/02/18 652 652 652 652 3,000
1993/02/17 650 651 647 651 48,000
1993/02/16 661 661 651 651 11,000
1993/02/15 652 660 651 660 7,000
1993/02/12 651 652 651 651 13,000
1993/02/10 651 651 651 651 4,000
1993/02/09 659 659 651 651 8,000
1993/02/08 661 661 660 660 6,000
1993/02/05 652 669 652 662 7,000
1993/02/04 651 651 651 651 13,000
1993/02/03 667 670 651 655 54,000
1993/02/02 669 673 666 669 42,000
1993/02/01 680 680 669 669 3,000
1993/01/29 670 680 670 680 19,000
1993/01/28 661 670 659 670 10,000
1993/01/27 648 648 646 646 2,000
1993/01/26 650 660 648 648 9,000
1993/01/25 630 630 630 630 6,000
1993/01/22 630 631 630 631 3,000
1993/01/21 630 630 630 630 2,000
1993/01/20 630 631 626 626 9,000
1993/01/19 621 630 621 630 9,000
1993/01/18 631 631 625 625 7,000
1993/01/14 631 631 630 631 7,000
1993/01/13 640 645 640 640 4,000
1993/01/12 645 645 640 640 17,000
1993/01/11 661 661 650 650 11,000
1993/01/08 665 670 660 661 25,000
1993/01/07 660 670 659 670 22,000
1993/01/06 660 661 660 661 2,000
1993/01/05 680 680 680 680 4,000
1993/01/04 685 685 685 685 1,000

このページの先頭へ