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
1997/12/30 722 748 722 748 4,000
1997/12/29 720 722 710 722 15,000
1997/12/26 760 760 726 729 32,000
1997/12/25 701 730 701 730 60,000
1997/12/24 750 750 697 708 63,000
1997/12/22 850 850 790 790 39,000
1997/12/19 824 832 824 830 13,000
1997/12/18 860 860 850 850 57,000
1997/12/17 841 850 830 850 26,000
1997/12/16 830 830 830 830 32,000
1997/12/15 829 830 800 830 30,000
1997/12/12 830 830 821 830 46,000
1997/12/11 810 830 810 811 7,000
1997/12/10 815 815 805 810 19,000
1997/12/09 820 830 810 810 26,000
1997/12/08 840 840 805 805 20,000
1997/12/05 830 830 828 828 3,000
1997/12/04 843 843 823 828 7,000
1997/12/03 884 884 861 861 12,000
1997/12/02 890 890 870 888 127,000
1997/12/01 832 870 832 870 45,000
1997/11/28 821 850 821 847 35,000
1997/11/27 771 820 771 820 29,000
1997/11/26 770 780 765 768 26,000
1997/11/25 780 785 765 765 53,000
1997/11/21 824 825 809 809 29,000
1997/11/20 805 824 805 824 2,000
1997/11/19 818 818 805 805 7,000
1997/11/18 810 825 809 820 21,000
1997/11/17 800 810 800 810 23,000
1997/11/14 780 780 770 770 20,000
1997/11/13 785 785 765 765 48,000
1997/11/12 804 808 800 800 38,000
1997/11/11 801 805 799 805 24,000
1997/11/10 805 805 795 800 10,000
1997/11/07 800 810 795 810 25,000
1997/11/06 800 803 790 795 49,000
1997/11/05 816 816 810 814 16,000
1997/11/04 805 805 805 805 7,000
1997/10/31 830 830 820 825 5,000
1997/10/30 802 805 802 805 3,000
1997/10/29 829 829 800 800 61,000
1997/10/28 800 800 800 800 26,000
1997/10/27 830 830 825 830 26,000
1997/10/24 840 856 835 855 17,000
1997/10/23 842 858 842 845 35,000
1997/10/22 831 835 827 827 77,000
1997/10/21 825 831 825 831 13,000
1997/10/20 848 848 843 843 7,000
1997/10/17 848 848 834 843 18,000
1997/10/16 828 848 820 848 19,000
1997/10/15 805 824 805 810 33,000
1997/10/14 810 810 800 805 32,000
1997/10/13 800 820 800 820 58,000
1997/10/09 830 839 820 820 88,000
1997/10/08 840 840 835 840 42,000
1997/10/07 825 835 810 810 59,000
1997/10/06 862 862 820 820 61,000
1997/10/03 867 871 867 871 15,000
1997/10/02 892 900 865 866 31,000
1997/10/01 891 891 882 882 10,000
1997/09/30 861 900 856 900 162,000
1997/09/29 892 892 870 870 43,000
1997/09/26 915 915 901 901 27,000
1997/09/25 905 920 900 900 61,000
1997/09/24 921 935 913 913 30,000
1997/09/22 925 930 925 930 13,000
1997/09/19 911 925 911 925 32,000
1997/09/18 900 909 900 909 6,000
1997/09/17 919 919 900 900 28,000
1997/09/16 916 925 916 920 18,000
1997/09/12 900 945 900 925 194,000
1997/09/11 902 902 902 902 6,000
1997/09/10 930 930 921 921 8,000
1997/09/09 920 929 920 921 20,000
1997/09/08 935 935 922 922 27,000
1997/09/05 895 940 890 930 37,000
1997/09/04 885 905 884 905 29,000
1997/09/03 880 889 880 881 17,000
1997/09/02 861 864 857 857 8,000
1997/09/01 880 880 851 851 27,000
1997/08/29 850 850 850 850 4,000
1997/08/28 850 851 850 850 3,000
1997/08/27 852 855 850 850 12,000
1997/08/26 855 855 853 855 27,000
1997/08/25 853 853 852 852 10,000
1997/08/22 865 865 852 853 11,000
1997/08/21 865 865 854 855 29,000
1997/08/20 849 862 849 854 36,000
1997/08/19 869 869 869 869 5,000
1997/08/18 850 850 821 829 32,000
1997/08/15 850 850 843 843 5,000
1997/08/14 865 865 850 850 19,000
1997/08/13 857 860 850 858 32,000
1997/08/12 850 860 850 856 18,000
1997/08/11 870 870 849 849 3,000
1997/08/08 880 880 869 880 16,000
1997/08/07 886 895 886 886 10,000
1997/08/06 893 893 886 886 14,000
1997/08/05 900 915 885 885 98,000
1997/08/04 925 925 899 900 25,000
1997/08/01 957 957 930 930 20,000
1997/07/31 970 970 960 960 19,000
1997/07/30 956 970 956 970 43,000
1997/07/29 961 962 956 956 23,000
1997/07/28 950 970 950 965 34,000
1997/07/25 945 950 935 936 122,000
1997/07/24 941 949 940 940 19,000
1997/07/23 941 949 940 940 14,000
1997/07/22 950 950 940 940 4,000
1997/07/18 960 960 940 950 19,000
1997/07/17 950 959 940 940 42,000
1997/07/16 945 970 944 970 30,000
1997/07/15 939 939 930 930 4,000
1997/07/14 923 925 921 921 30,000
1997/07/11 929 929 920 920 5,000
1997/07/10 920 929 920 929 10,000
1997/07/09 940 940 930 930 47,000
1997/07/08 948 948 940 940 16,000
1997/07/07 959 959 940 940 19,000
1997/07/04 958 960 950 950 42,000
1997/07/03 956 961 953 956 39,000
1997/07/02 957 965 952 952 123,000
1997/07/01 976 976 951 956 26,000
1997/06/30 960 977 960 977 20,000
1997/06/27 984 984 976 980 31,000
1997/06/26 982 988 982 985 79,000
1997/06/25 945 972 945 972 71,000
1997/06/24 950 950 931 945 34,000
1997/06/23 962 963 950 950 12,000
1997/06/20 950 968 950 963 69,000
1997/06/19 940 950 940 950 24,000
1997/06/18 951 951 942 950 31,000
1997/06/17 951 951 940 941 17,000
1997/06/16 955 955 950 951 32,000
1997/06/13 955 955 948 950 50,000
1997/06/12 940 957 940 951 98,000
1997/06/11 940 940 930 933 29,000
1997/06/10 926 930 925 930 21,000
1997/06/09 915 920 915 920 24,000
1997/06/06 907 915 907 915 59,000
1997/06/05 900 919 900 905 31,000
1997/06/04 897 905 897 905 18,000
1997/06/03 915 920 891 891 37,000
1997/06/02 911 915 900 915 15,000
1997/05/30 916 916 901 901 7,000
1997/05/29 920 920 905 915 20,000
1997/05/28 924 925 920 920 22,000
1997/05/27 928 928 915 915 15,000
1997/05/26 931 932 918 918 35,000
1997/05/23 922 940 921 930 43,000
1997/05/22 918 920 917 920 33,000
1997/05/21 930 930 916 916 15,000
1997/05/20 936 936 930 931 23,000
1997/05/19 940 940 935 935 45,000
1997/05/16 919 945 919 931 103,000
1997/05/15 919 920 915 918 90,000
1997/05/14 900 918 900 918 114,000
1997/05/13 899 899 890 895 82,000
1997/05/12 862 880 862 880 39,000
1997/05/09 870 871 856 862 61,000
1997/05/08 882 882 861 867 28,000
1997/05/07 889 900 882 882 181,000
1997/05/06 880 900 880 890 76,000
1997/05/02 875 878 865 878 46,000
1997/05/01 879 879 866 875 16,000
1997/04/30 860 880 860 861 41,000
1997/04/28 880 880 858 860 25,000
1997/04/25 854 856 854 856 56,000
1997/04/24 855 855 843 851 38,000
1997/04/23 855 866 845 850 68,000
1997/04/22 860 865 850 855 41,000
1997/04/21 836 850 836 850 110,000
1997/04/18 831 831 830 830 23,000
1997/04/17 797 800 797 800 14,000
1997/04/16 800 800 790 795 17,000
1997/04/15 799 800 786 786 15,000
1997/04/14 788 801 788 800 16,000
1997/04/11 791 800 785 785 14,000
1997/04/10 820 820 801 801 37,000
1997/04/09 815 815 798 798 26,000
1997/04/08 812 815 803 815 27,000
1997/04/07 827 827 812 812 32,000
1997/04/04 820 830 817 829 16,000
1997/04/03 817 824 814 820 49,000
1997/04/02 818 820 816 820 28,000
1997/04/01 819 819 816 816 14,000
1997/03/31 820 820 820 820 9,000
1997/03/28 810 811 810 810 7,000
1997/03/27 821 825 800 800 58,000
1997/03/26 810 811 798 811 23,000
1997/03/25 790 798 790 797 34,000
1997/03/24 791 799 790 791 31,000
1997/03/21 788 798 785 798 24,000
1997/03/19 790 798 790 790 30,000
1997/03/18 800 800 790 800 50,000
1997/03/17 811 811 801 801 15,000
1997/03/14 800 815 800 810 16,000
1997/03/13 820 829 820 820 8,000
1997/03/12 843 843 830 830 34,000
1997/03/11 848 849 832 843 29,000
1997/03/10 845 850 840 850 15,000
1997/03/07 850 850 830 845 16,000
1997/03/06 859 859 850 850 22,000
1997/03/05 859 860 855 857 36,000
1997/03/04 859 869 857 857 11,000
1997/03/03 864 864 846 855 30,000
1997/02/28 853 865 853 865 51,000
1997/02/27 865 866 860 860 20,000
1997/02/26 867 869 865 865 29,000
1997/02/25 868 868 851 863 8,000
1997/02/24 879 900 878 878 101,000
1997/02/21 865 878 865 878 44,000
1997/02/20 851 865 850 865 32,000
1997/02/19 859 859 840 849 18,000
1997/02/18 865 865 850 860 32,000
1997/02/17 865 869 836 867 59,000
1997/02/14 837 845 827 844 65,000
1997/02/13 806 820 806 817 33,000
1997/02/12 797 810 796 798 73,000
1997/02/10 796 800 795 796 9,000
1997/02/07 800 800 795 800 18,000
1997/02/06 794 795 794 794 30,000
1997/02/05 811 818 793 793 49,000
1997/02/04 805 819 805 818 50,000
1997/02/03 793 805 793 805 21,000
1997/01/31 785 790 784 789 36,000
1997/01/30 785 788 781 788 27,000
1997/01/29 790 790 784 785 90,000
1997/01/28 795 795 788 790 47,000
1997/01/27 795 795 781 787 52,000
1997/01/24 807 807 780 790 36,000
1997/01/23 809 809 800 800 26,000
1997/01/22 800 810 800 810 21,000
1997/01/21 776 785 770 785 36,000
1997/01/20 820 820 762 776 165,000
1997/01/17 780 810 780 810 117,000
1997/01/16 764 778 764 770 410,000
1997/01/14 772 778 763 770 107,000
1997/01/13 794 795 765 770 73,000
1997/01/10 850 850 804 804 49,000
1997/01/09 855 859 853 853 33,000
1997/01/08 860 863 855 855 34,000
1997/01/07 860 860 860 860 26,000
1997/01/06 860 861 850 850 34,000

このページの先頭へ