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 |
---|---|---|---|---|---|
1994/12/30 | 810 | 813 | 810 | 813 | 5,000 |
1994/12/29 | 814 | 814 | 795 | 800 | 27,000 |
1994/12/28 | 825 | 825 | 810 | 815 | 12,000 |
1994/12/27 | 799 | 810 | 799 | 805 | 36,000 |
1994/12/26 | 787 | 810 | 787 | 810 | 40,000 |
1994/12/22 | 785 | 785 | 775 | 785 | 48,000 |
1994/12/21 | 764 | 780 | 764 | 775 | 42,000 |
1994/12/20 | 760 | 764 | 754 | 764 | 16,000 |
1994/12/19 | 753 | 770 | 753 | 760 | 8,000 |
1994/12/16 | 751 | 753 | 750 | 753 | 37,000 |
1994/12/15 | 752 | 753 | 750 | 750 | 42,000 |
1994/12/14 | 752 | 752 | 752 | 752 | 12,000 |
1994/12/13 | 754 | 754 | 752 | 752 | 17,000 |
1994/12/12 | 755 | 755 | 752 | 754 | 21,000 |
1994/12/09 | 770 | 770 | 755 | 755 | 59,000 |
1994/12/08 | 772 | 774 | 765 | 772 | 55,000 |
1994/12/07 | 770 | 780 | 770 | 772 | 35,000 |
1994/12/06 | 804 | 804 | 780 | 780 | 30,000 |
1994/12/05 | 789 | 800 | 789 | 794 | 20,000 |
1994/12/02 | 795 | 795 | 785 | 785 | 20,000 |
1994/12/01 | 779 | 800 | 770 | 795 | 32,000 |
1994/11/30 | 740 | 765 | 740 | 760 | 19,000 |
1994/11/29 | 750 | 750 | 750 | 750 | 8,000 |
1994/11/28 | 760 | 760 | 750 | 760 | 16,000 |
1994/11/25 | 750 | 750 | 740 | 740 | 29,000 |
1994/11/24 | 746 | 746 | 740 | 740 | 48,000 |
1994/11/22 | 751 | 752 | 745 | 745 | 32,000 |
1994/11/21 | 755 | 755 | 753 | 753 | 18,000 |
1994/11/18 | 755 | 755 | 753 | 753 | 12,000 |
1994/11/17 | 753 | 753 | 751 | 753 | 33,000 |
1994/11/16 | 753 | 753 | 753 | 753 | 172,000 |
1994/11/15 | 753 | 753 | 750 | 753 | 34,000 |
1994/11/14 | 750 | 753 | 750 | 753 | 31,000 |
1994/11/11 | 755 | 755 | 740 | 750 | 80,000 |
1994/11/10 | 774 | 775 | 740 | 755 | 46,000 |
1994/11/09 | 797 | 797 | 780 | 780 | 49,000 |
1994/11/08 | 800 | 800 | 797 | 797 | 15,000 |
1994/11/07 | 816 | 816 | 802 | 802 | 9,000 |
1994/11/04 | 811 | 816 | 811 | 816 | 4,000 |
1994/11/02 | 822 | 822 | 811 | 811 | 17,000 |
1994/11/01 | 821 | 821 | 820 | 820 | 6,000 |
1994/10/31 | 821 | 821 | 820 | 820 | 2,000 |
1994/10/28 | 821 | 838 | 821 | 822 | 15,000 |
1994/10/27 | 837 | 837 | 821 | 822 | 11,000 |
1994/10/26 | 837 | 845 | 837 | 838 | 18,000 |
1994/10/25 | 823 | 835 | 823 | 835 | 22,000 |
1994/10/24 | 820 | 823 | 820 | 823 | 15,000 |
1994/10/21 | 823 | 825 | 820 | 820 | 46,000 |
1994/10/20 | 826 | 826 | 812 | 813 | 33,000 |
1994/10/19 | 835 | 835 | 825 | 830 | 109,000 |
1994/10/18 | 834 | 835 | 830 | 835 | 18,000 |
1994/10/17 | 821 | 835 | 821 | 835 | 18,000 |
1994/10/14 | 821 | 825 | 815 | 818 | 75,000 |
1994/10/13 | 822 | 839 | 822 | 839 | 23,000 |
1994/10/12 | 812 | 820 | 810 | 812 | 47,000 |
1994/10/11 | 801 | 817 | 801 | 812 | 26,000 |
1994/10/07 | 811 | 815 | 800 | 800 | 19,000 |
1994/10/06 | 815 | 815 | 810 | 810 | 39,000 |
1994/10/05 | 825 | 830 | 820 | 820 | 29,000 |
1994/10/04 | 830 | 830 | 820 | 825 | 38,000 |
1994/10/03 | 823 | 823 | 820 | 820 | 21,000 |
1994/09/30 | 840 | 840 | 825 | 825 | 12,000 |
1994/09/29 | 830 | 831 | 830 | 830 | 6,000 |
1994/09/28 | 837 | 837 | 830 | 830 | 19,000 |
1994/09/27 | 831 | 831 | 820 | 820 | 17,000 |
1994/09/26 | 830 | 831 | 830 | 830 | 15,000 |
1994/09/22 | 850 | 850 | 840 | 840 | 14,000 |
1994/09/21 | 850 | 870 | 850 | 870 | 16,000 |
1994/09/20 | 855 | 855 | 845 | 850 | 28,000 |
1994/09/19 | 835 | 835 | 823 | 835 | 111,000 |
1994/09/16 | 832 | 832 | 832 | 832 | 28,000 |
1994/09/14 | 839 | 839 | 835 | 835 | 19,000 |
1994/09/13 | 839 | 840 | 835 | 838 | 24,000 |
1994/09/12 | 840 | 840 | 840 | 840 | 6,000 |
1994/09/09 | 852 | 852 | 839 | 839 | 60,000 |
1994/09/08 | 840 | 840 | 831 | 832 | 43,000 |
1994/09/07 | 861 | 861 | 825 | 830 | 46,000 |
1994/09/06 | 860 | 864 | 860 | 861 | 52,000 |
1994/09/05 | 861 | 865 | 860 | 860 | 13,000 |
1994/09/02 | 860 | 869 | 857 | 861 | 262,000 |
1994/09/01 | 880 | 880 | 853 | 880 | 98,000 |
1994/08/31 | 886 | 886 | 880 | 883 | 56,000 |
1994/08/30 | 887 | 887 | 885 | 885 | 13,000 |
1994/08/29 | 882 | 885 | 882 | 885 | 10,000 |
1994/08/26 | 900 | 900 | 880 | 881 | 32,000 |
1994/08/25 | 910 | 910 | 900 | 900 | 11,000 |
1994/08/24 | 910 | 910 | 908 | 909 | 36,000 |
1994/08/23 | 898 | 900 | 898 | 900 | 21,000 |
1994/08/22 | 902 | 902 | 895 | 895 | 10,000 |
1994/08/19 | 902 | 903 | 902 | 902 | 11,000 |
1994/08/18 | 910 | 910 | 910 | 910 | 5,000 |
1994/08/17 | 910 | 910 | 905 | 910 | 5,000 |
1994/08/16 | 896 | 920 | 894 | 920 | 65,000 |
1994/08/15 | 891 | 896 | 890 | 892 | 9,000 |
1994/08/12 | 895 | 900 | 890 | 890 | 28,000 |
1994/08/11 | 903 | 904 | 899 | 899 | 28,000 |
1994/08/10 | 920 | 920 | 902 | 902 | 13,000 |
1994/08/09 | 910 | 910 | 910 | 910 | 1,000 |
1994/08/08 | 906 | 920 | 906 | 920 | 30,000 |
1994/08/05 | 920 | 920 | 902 | 902 | 21,000 |
1994/08/04 | 921 | 921 | 920 | 920 | 10,000 |
1994/08/03 | 921 | 934 | 921 | 930 | 11,000 |
1994/08/02 | 929 | 935 | 929 | 935 | 15,000 |
1994/08/01 | 945 | 945 | 930 | 930 | 51,000 |
1994/07/29 | 930 | 930 | 930 | 930 | 10,000 |
1994/07/28 | 920 | 933 | 920 | 930 | 33,000 |
1994/07/27 | 938 | 938 | 930 | 930 | 47,000 |
1994/07/26 | 930 | 940 | 930 | 938 | 106,000 |
1994/07/25 | 910 | 910 | 905 | 910 | 10,000 |
1994/07/22 | 911 | 911 | 910 | 910 | 18,000 |
1994/07/21 | 910 | 911 | 910 | 910 | 14,000 |
1994/07/20 | 918 | 920 | 917 | 920 | 31,000 |
1994/07/19 | 915 | 915 | 915 | 915 | 25,000 |
1994/07/18 | 934 | 934 | 921 | 925 | 14,000 |
1994/07/15 | 924 | 934 | 924 | 924 | 20,000 |
1994/07/14 | 911 | 911 | 910 | 910 | 15,000 |
1994/07/13 | 909 | 909 | 901 | 901 | 29,000 |
1994/07/12 | 926 | 926 | 910 | 910 | 25,000 |
1994/07/11 | 926 | 926 | 926 | 926 | 18,000 |
1994/07/08 | 949 | 949 | 940 | 940 | 12,000 |
1994/07/07 | 939 | 939 | 929 | 939 | 9,000 |
1994/07/06 | 942 | 944 | 937 | 940 | 21,000 |
1994/07/05 | 920 | 941 | 920 | 941 | 20,000 |
1994/07/04 | 920 | 920 | 920 | 920 | 14,000 |
1994/07/01 | 925 | 926 | 920 | 920 | 17,000 |
1994/06/30 | 930 | 945 | 925 | 945 | 9,000 |
1994/06/29 | 931 | 931 | 930 | 930 | 7,000 |
1994/06/28 | 940 | 960 | 926 | 960 | 36,000 |
1994/06/27 | 951 | 951 | 935 | 935 | 40,000 |
1994/06/24 | 939 | 941 | 939 | 941 | 10,000 |
1994/06/23 | 936 | 949 | 936 | 938 | 29,000 |
1994/06/22 | 941 | 941 | 930 | 932 | 62,000 |
1994/06/21 | 941 | 946 | 940 | 941 | 22,000 |
1994/06/20 | 960 | 960 | 945 | 946 | 30,000 |
1994/06/17 | 940 | 960 | 940 | 960 | 9,000 |
1994/06/16 | 937 | 939 | 935 | 939 | 13,000 |
1994/06/15 | 948 | 948 | 947 | 947 | 19,000 |
1994/06/14 | 956 | 956 | 947 | 947 | 23,000 |
1994/06/13 | 947 | 947 | 946 | 946 | 6,000 |
1994/06/10 | 979 | 979 | 946 | 946 | 37,000 |
1994/06/09 | 935 | 980 | 935 | 980 | 61,000 |
1994/06/08 | 933 | 934 | 930 | 931 | 47,000 |
1994/06/07 | 941 | 944 | 931 | 931 | 35,000 |
1994/06/06 | 942 | 944 | 926 | 931 | 94,000 |
1994/06/03 | 942 | 952 | 941 | 952 | 7,000 |
1994/06/02 | 963 | 963 | 951 | 951 | 17,000 |
1994/06/01 | 969 | 969 | 952 | 952 | 8,000 |
1994/05/31 | 980 | 980 | 970 | 975 | 12,000 |
1994/05/30 | 980 | 990 | 972 | 980 | 55,000 |
1994/05/27 | 997 | 997 | 980 | 980 | 72,000 |
1994/05/26 | 980 | 998 | 980 | 997 | 141,000 |
1994/05/25 | 979 | 980 | 978 | 980 | 41,000 |
1994/05/24 | 967 | 980 | 961 | 979 | 50,000 |
1994/05/23 | 950 | 960 | 950 | 960 | 30,000 |
1994/05/20 | 941 | 950 | 941 | 950 | 12,000 |
1994/05/19 | 936 | 950 | 936 | 940 | 15,000 |
1994/05/18 | 945 | 950 | 935 | 935 | 27,000 |
1994/05/17 | 930 | 935 | 926 | 935 | 30,000 |
1994/05/16 | 921 | 935 | 921 | 935 | 36,000 |
1994/05/13 | 930 | 932 | 930 | 931 | 27,000 |
1994/05/12 | 940 | 944 | 930 | 940 | 28,000 |
1994/05/11 | 951 | 951 | 941 | 944 | 48,000 |
1994/05/10 | 955 | 965 | 950 | 950 | 18,000 |
1994/05/09 | 960 | 980 | 960 | 975 | 14,000 |
1994/05/06 | 980 | 980 | 980 | 980 | 7,000 |
1994/05/02 | 960 | 960 | 950 | 950 | 9,000 |
1994/04/28 | 980 | 990 | 980 | 980 | 26,000 |
1994/04/27 | 999 | 1,000 | 980 | 980 | 59,000 |
1994/04/26 | 1,000 | 1,000 | 990 | 999 | 105,000 |
1994/04/25 | 1,010 | 1,010 | 990 | 1,000 | 58,000 |
1994/04/22 | 999 | 1,000 | 983 | 1,000 | 196,000 |
1994/04/21 | 990 | 997 | 982 | 982 | 98,000 |
1994/04/20 | 1,020 | 1,020 | 981 | 993 | 210,000 |
1994/04/19 | 958 | 1,030 | 958 | 1,010 | 373,000 |
1994/04/18 | 984 | 990 | 957 | 957 | 116,000 |
1994/04/15 | 973 | 1,000 | 969 | 984 | 405,000 |
1994/04/14 | 921 | 933 | 915 | 933 | 89,000 |
1994/04/13 | 870 | 875 | 865 | 865 | 19,000 |
1994/04/12 | 870 | 870 | 850 | 851 | 24,000 |
1994/04/11 | 870 | 870 | 870 | 870 | 36,000 |
1994/04/08 | 880 | 880 | 870 | 870 | 20,000 |
1994/04/07 | 889 | 889 | 866 | 886 | 39,000 |
1994/04/06 | 882 | 897 | 882 | 897 | 24,000 |
1994/04/05 | 881 | 881 | 871 | 873 | 14,000 |
1994/04/04 | 880 | 880 | 861 | 861 | 23,000 |
1994/04/01 | 876 | 899 | 876 | 899 | 9,000 |
1994/03/31 | 871 | 871 | 870 | 870 | 15,000 |
1994/03/30 | 857 | 864 | 857 | 864 | 22,000 |
1994/03/29 | 885 | 900 | 876 | 876 | 39,000 |
1994/03/28 | 906 | 906 | 893 | 895 | 62,000 |
1994/03/25 | 912 | 912 | 900 | 903 | 54,000 |
1994/03/24 | 911 | 920 | 904 | 912 | 52,000 |
1994/03/23 | 912 | 920 | 912 | 913 | 11,000 |
1994/03/22 | 930 | 930 | 910 | 911 | 30,000 |
1994/03/18 | 944 | 944 | 920 | 930 | 57,000 |
1994/03/17 | 949 | 950 | 934 | 934 | 40,000 |
1994/03/16 | 954 | 954 | 949 | 953 | 42,000 |
1994/03/15 | 949 | 962 | 945 | 949 | 65,000 |
1994/03/14 | 945 | 949 | 941 | 949 | 70,000 |
1994/03/11 | 941 | 945 | 935 | 942 | 75,000 |
1994/03/10 | 958 | 958 | 941 | 941 | 46,000 |
1994/03/09 | 965 | 965 | 941 | 945 | 201,000 |
1994/03/08 | 982 | 982 | 961 | 965 | 119,000 |
1994/03/07 | 1,020 | 1,020 | 974 | 990 | 287,000 |
1994/03/04 | 989 | 1,020 | 989 | 1,010 | 1,238,000 |
1994/03/03 | 990 | 1,010 | 961 | 979 | 943,000 |
1994/03/02 | 930 | 949 | 910 | 916 | 562,000 |
1994/03/01 | 900 | 910 | 895 | 909 | 102,000 |
1994/02/28 | 860 | 897 | 860 | 891 | 137,000 |
1994/02/25 | 840 | 850 | 836 | 850 | 31,000 |
1994/02/24 | 858 | 858 | 858 | 858 | 24,000 |
1994/02/23 | 812 | 820 | 812 | 813 | 20,000 |
1994/02/22 | 820 | 820 | 810 | 820 | 40,000 |
1994/02/21 | 820 | 820 | 810 | 820 | 13,000 |
1994/02/18 | 836 | 836 | 826 | 826 | 16,000 |
1994/02/17 | 831 | 839 | 826 | 826 | 22,000 |
1994/02/16 | 830 | 836 | 830 | 835 | 23,000 |
1994/02/15 | 834 | 834 | 820 | 825 | 16,000 |
1994/02/14 | 849 | 849 | 836 | 836 | 7,000 |
1994/02/10 | 829 | 854 | 820 | 854 | 39,000 |
1994/02/09 | 850 | 850 | 829 | 829 | 40,000 |
1994/02/08 | 833 | 849 | 833 | 840 | 41,000 |
1994/02/07 | 844 | 844 | 826 | 832 | 27,000 |
1994/02/04 | 830 | 832 | 820 | 826 | 83,000 |
1994/02/03 | 850 | 850 | 830 | 830 | 41,000 |
1994/02/02 | 878 | 878 | 845 | 846 | 28,000 |
1994/02/01 | 870 | 880 | 865 | 879 | 68,000 |
1994/01/31 | 870 | 870 | 870 | 870 | 29,000 |
1994/01/28 | 816 | 820 | 816 | 820 | 16,000 |
1994/01/27 | 825 | 827 | 820 | 821 | 22,000 |
1994/01/26 | 810 | 820 | 810 | 815 | 51,000 |
1994/01/25 | 810 | 810 | 800 | 810 | 44,000 |
1994/01/24 | 806 | 806 | 800 | 800 | 53,000 |
1994/01/21 | 825 | 845 | 825 | 845 | 26,000 |
1994/01/20 | 849 | 849 | 840 | 849 | 28,000 |
1994/01/19 | 825 | 849 | 825 | 849 | 16,000 |
1994/01/18 | 850 | 850 | 840 | 840 | 17,000 |
1994/01/17 | 833 | 840 | 832 | 840 | 16,000 |
1994/01/14 | 800 | 838 | 800 | 832 | 43,000 |
1994/01/13 | 825 | 839 | 820 | 820 | 44,000 |
1994/01/12 | 829 | 829 | 815 | 825 | 16,000 |
1994/01/11 | 811 | 819 | 810 | 815 | 22,000 |
1994/01/10 | 775 | 810 | 775 | 810 | 22,000 |
1994/01/07 | 755 | 770 | 755 | 770 | 15,000 |
1994/01/06 | 740 | 751 | 740 | 751 | 27,000 |
1994/01/05 | 740 | 740 | 725 | 740 | 44,000 |
1994/01/04 | 748 | 748 | 740 | 740 | 20,000 |