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
2005/12/30 3,000 3,000 2,960 2,970 107,900
2005/12/29 2,990 3,010 2,980 2,990 243,200
2005/12/28 2,995 3,030 2,935 2,965 287,500
2005/12/27 2,985 3,010 2,960 2,975 250,000
2005/12/26 2,935 2,980 2,930 2,975 273,000
2005/12/22 2,925 2,955 2,910 2,930 365,400
2005/12/21 2,895 2,925 2,895 2,920 207,600
2005/12/20 2,885 2,900 2,875 2,885 216,100
2005/12/19 2,875 2,910 2,860 2,870 506,700
2005/12/16 2,850 2,865 2,845 2,860 344,800
2005/12/15 2,835 2,845 2,810 2,830 583,000
2005/12/14 2,835 2,835 2,805 2,805 181,300
2005/12/13 2,810 2,820 2,795 2,815 204,200
2005/12/12 2,830 2,835 2,805 2,805 226,600
2005/12/09 2,785 2,795 2,770 2,790 252,600
2005/12/08 2,835 2,835 2,765 2,775 396,400
2005/12/07 2,825 2,840 2,820 2,830 317,300
2005/12/06 2,825 2,855 2,815 2,820 377,800
2005/12/05 2,825 2,825 2,805 2,820 282,400
2005/12/02 2,890 2,895 2,765 2,810 778,500
2005/12/01 2,845 2,890 2,805 2,875 299,200
2005/11/30 2,800 2,830 2,785 2,795 167,600
2005/11/29 2,800 2,805 2,765 2,795 291,400
2005/11/28 2,835 2,840 2,790 2,805 261,700
2005/11/25 2,820 2,840 2,800 2,830 186,700
2005/11/24 2,855 2,860 2,810 2,810 169,200
2005/11/22 2,875 2,875 2,835 2,845 205,600
2005/11/21 2,900 2,900 2,850 2,860 274,500
2005/11/18 2,900 2,920 2,875 2,900 286,500
2005/11/17 2,855 2,895 2,845 2,880 235,600
2005/11/16 2,865 2,865 2,830 2,845 234,100
2005/11/15 2,860 2,865 2,850 2,860 148,400
2005/11/14 2,865 2,865 2,830 2,840 264,300
2005/11/11 2,845 2,875 2,835 2,855 252,700
2005/11/10 2,840 2,845 2,810 2,825 168,200
2005/11/09 2,870 2,870 2,780 2,800 423,700
2005/11/08 2,880 2,920 2,870 2,885 342,900
2005/11/07 2,890 2,890 2,840 2,855 343,800
2005/11/04 2,890 2,900 2,835 2,885 460,100
2005/11/02 2,905 2,905 2,860 2,875 616,900
2005/11/01 2,865 2,875 2,850 2,855 384,100
2005/10/31 2,770 2,795 2,750 2,785 231,800
2005/10/28 2,760 2,765 2,735 2,735 508,500
2005/10/27 2,710 2,750 2,710 2,745 444,400
2005/10/26 2,690 2,695 2,670 2,685 256,200
2005/10/25 2,650 2,660 2,595 2,650 422,800
2005/10/24 2,725 2,730 2,645 2,670 277,900
2005/10/21 2,725 2,735 2,685 2,705 490,200
2005/10/20 2,780 2,780 2,705 2,735 396,800
2005/10/19 2,775 2,780 2,730 2,755 284,900
2005/10/18 2,770 2,795 2,745 2,760 433,300
2005/10/17 2,840 2,850 2,740 2,765 469,500
2005/10/14 2,900 2,910 2,810 2,835 422,600
2005/10/13 2,900 2,915 2,855 2,875 514,600
2005/10/12 2,930 2,945 2,920 2,925 329,400
2005/10/11 2,930 2,960 2,930 2,935 245,300
2005/10/07 2,960 2,975 2,905 2,935 366,700
2005/10/06 2,950 2,960 2,920 2,930 361,800
2005/10/05 2,950 2,980 2,910 2,950 615,700
2005/10/04 3,050 3,050 3,020 3,050 169,800
2005/10/03 3,060 3,070 2,990 3,010 127,800
2005/09/30 3,100 3,100 3,030 3,030 266,500
2005/09/29 3,070 3,090 3,000 3,050 286,200
2005/09/28 2,990 3,080 2,975 3,070 546,600
2005/09/27 2,930 2,975 2,905 2,940 185,800
2005/09/26 2,900 2,940 2,895 2,915 280,800
2005/09/22 2,925 2,950 2,885 2,885 688,300
2005/09/21 2,910 2,920 2,895 2,910 180,100
2005/09/20 2,925 2,930 2,875 2,905 308,900
2005/09/16 2,935 2,940 2,915 2,940 140,500
2005/09/15 2,910 2,940 2,905 2,920 239,300
2005/09/14 2,885 2,935 2,885 2,900 246,000
2005/09/13 2,860 2,880 2,855 2,875 153,600
2005/09/12 2,885 2,895 2,830 2,855 209,100
2005/09/09 2,815 2,845 2,810 2,845 475,300
2005/09/08 2,920 2,925 2,825 2,850 303,500
2005/09/07 2,915 2,955 2,905 2,915 374,400
2005/09/06 2,915 2,930 2,880 2,890 246,200
2005/09/05 2,925 2,925 2,905 2,905 169,900
2005/09/02 2,915 2,930 2,895 2,915 340,200
2005/09/01 2,910 2,940 2,910 2,910 259,100
2005/08/31 2,905 2,925 2,900 2,915 326,400
2005/08/30 2,935 2,945 2,935 2,935 194,200
2005/08/29 2,965 2,970 2,910 2,935 432,900
2005/08/26 2,990 3,000 2,965 3,000 149,800
2005/08/25 2,995 3,010 2,950 2,970 221,000
2005/08/24 2,955 3,000 2,950 2,990 223,800
2005/08/23 2,925 2,995 2,925 2,980 288,700
2005/08/22 2,945 2,945 2,920 2,935 216,100
2005/08/19 2,980 2,980 2,910 2,910 333,800
2005/08/18 2,980 2,990 2,965 2,985 305,300
2005/08/17 2,945 2,965 2,930 2,950 229,500
2005/08/16 2,930 2,940 2,920 2,935 124,900
2005/08/15 2,930 2,940 2,915 2,925 211,300
2005/08/12 2,960 2,960 2,930 2,945 253,800
2005/08/11 2,960 2,985 2,930 2,960 653,800
2005/08/10 3,080 3,090 2,995 3,010 451,100
2005/08/09 2,970 3,080 2,970 3,040 428,200
2005/08/08 2,975 3,030 2,950 3,010 330,100
2005/08/05 3,020 3,020 2,930 2,950 262,700
2005/08/04 3,020 3,090 3,010 3,050 557,200
2005/08/03 3,010 3,020 2,985 3,010 219,400
2005/08/02 2,975 3,010 2,965 3,000 283,400
2005/08/01 2,970 2,975 2,950 2,960 152,900
2005/07/29 2,950 2,970 2,940 2,960 271,300
2005/07/28 2,965 2,965 2,910 2,925 240,700
2005/07/27 3,020 3,030 2,940 2,950 224,400
2005/07/26 2,970 3,030 2,965 3,010 321,900
2005/07/25 2,935 2,965 2,925 2,965 237,200
2005/07/22 2,945 2,970 2,890 2,905 286,800
2005/07/21 2,945 2,955 2,935 2,935 304,900
2005/07/20 3,020 3,020 2,935 2,935 674,600
2005/07/19 3,110 3,110 3,010 3,020 271,700
2005/07/15 3,140 3,150 3,100 3,100 138,500
2005/07/14 3,100 3,130 3,100 3,120 118,700
2005/07/13 3,070 3,090 3,060 3,080 151,300
2005/07/12 3,090 3,090 3,050 3,050 75,500
2005/07/11 3,090 3,130 3,070 3,080 171,600
2005/07/08 3,060 3,110 3,020 3,030 131,500
2005/07/07 3,110 3,170 3,070 3,100 289,700
2005/07/06 3,040 3,120 3,020 3,100 275,600
2005/07/05 3,010 3,030 2,995 3,010 213,100
2005/07/04 2,985 3,010 2,980 3,000 280,700
2005/07/01 2,995 2,995 2,955 2,955 236,200
2005/06/30 2,990 3,020 2,955 2,955 330,200
2005/06/29 2,885 2,980 2,880 2,955 605,900
2005/06/28 2,790 2,795 2,775 2,790 104,600
2005/06/27 2,835 2,835 2,800 2,810 88,800
2005/06/24 2,785 2,825 2,785 2,825 94,700
2005/06/23 2,810 2,810 2,780 2,795 238,400
2005/06/22 2,770 2,830 2,755 2,810 212,400
2005/06/21 2,820 2,820 2,785 2,800 81,500
2005/06/20 2,805 2,825 2,790 2,820 190,600
2005/06/17 2,885 2,890 2,840 2,845 93,600
2005/06/16 2,855 2,890 2,825 2,870 130,100
2005/06/15 2,865 2,870 2,845 2,860 73,400
2005/06/14 2,870 2,895 2,865 2,865 87,200
2005/06/13 2,885 2,915 2,885 2,895 78,800
2005/06/10 2,925 2,925 2,890 2,925 157,700
2005/06/09 2,920 2,920 2,870 2,885 131,500
2005/06/08 2,920 2,945 2,885 2,900 230,200
2005/06/07 2,810 2,920 2,795 2,915 519,300
2005/06/06 2,725 2,770 2,715 2,755 164,500
2005/06/03 2,700 2,715 2,690 2,695 50,000
2005/06/02 2,725 2,760 2,690 2,710 141,000
2005/06/01 2,705 2,730 2,690 2,720 88,200
2005/05/31 2,730 2,740 2,700 2,720 98,000
2005/05/30 2,725 2,750 2,700 2,735 164,000
2005/05/27 2,730 2,770 2,685 2,720 191,000
2005/05/26 2,750 2,755 2,730 2,730 103,000
2005/05/25 2,755 2,780 2,755 2,765 77,000
2005/05/24 2,780 2,800 2,760 2,775 67,000
2005/05/23 2,770 2,775 2,750 2,775 50,000
2005/05/20 2,825 2,825 2,755 2,765 138,000
2005/05/19 2,765 2,810 2,765 2,800 141,000
2005/05/18 2,725 2,765 2,725 2,730 134,000
2005/05/17 2,825 2,825 2,730 2,730 209,000
2005/05/16 2,880 2,890 2,815 2,820 165,000
2005/05/13 2,820 2,890 2,820 2,870 120,000
2005/05/12 2,845 2,850 2,820 2,820 84,000
2005/05/11 2,810 2,840 2,810 2,840 169,000
2005/05/10 2,875 2,875 2,815 2,830 169,000
2005/05/09 2,780 2,850 2,780 2,850 288,000
2005/05/06 2,800 2,800 2,775 2,775 140,000
2005/05/02 2,760 2,800 2,760 2,800 86,000
2005/04/28 2,820 2,835 2,790 2,800 168,000
2005/04/27 2,815 2,830 2,770 2,815 169,000
2005/04/26 2,815 2,840 2,760 2,810 560,000
2005/04/25 2,735 2,845 2,735 2,840 581,000
2005/04/22 2,710 2,730 2,680 2,730 229,000
2005/04/21 2,665 2,670 2,650 2,650 217,000
2005/04/20 2,635 2,735 2,625 2,705 453,000
2005/04/19 2,600 2,625 2,545 2,615 349,000
2005/04/18 2,600 2,600 2,475 2,480 275,000
2005/04/15 2,620 2,620 2,590 2,595 132,000
2005/04/14 2,605 2,640 2,590 2,620 184,000
2005/04/13 2,660 2,665 2,620 2,625 313,000
2005/04/12 2,560 2,645 2,560 2,615 422,000
2005/04/11 2,575 2,590 2,550 2,560 279,000
2005/04/08 2,470 2,580 2,450 2,545 405,000
2005/04/07 2,400 2,410 2,390 2,395 70,000
2005/04/06 2,430 2,445 2,390 2,395 124,000
2005/04/05 2,430 2,440 2,410 2,425 139,000
2005/04/04 2,425 2,510 2,420 2,430 183,000
2005/04/01 2,380 2,430 2,345 2,430 127,000
2005/03/31 2,395 2,400 2,355 2,375 99,000
2005/03/30 2,350 2,400 2,350 2,365 116,000
2005/03/29 2,400 2,415 2,355 2,355 90,000
2005/03/28 2,430 2,460 2,415 2,430 68,000
2005/03/25 2,385 2,400 2,370 2,400 104,000
2005/03/24 2,365 2,390 2,355 2,375 131,000
2005/03/23 2,385 2,385 2,320 2,355 202,000
2005/03/22 2,375 2,415 2,375 2,405 160,000
2005/03/18 2,360 2,395 2,350 2,375 173,000
2005/03/17 2,350 2,370 2,350 2,360 174,000
2005/03/16 2,370 2,370 2,350 2,355 128,000
2005/03/15 2,395 2,420 2,370 2,390 103,000
2005/03/14 2,435 2,440 2,390 2,390 90,000
2005/03/11 2,425 2,440 2,425 2,440 194,000
2005/03/10 2,405 2,430 2,390 2,410 80,000
2005/03/09 2,400 2,415 2,380 2,400 135,000
2005/03/08 2,425 2,425 2,385 2,410 139,000
2005/03/07 2,440 2,475 2,400 2,450 374,000
2005/03/04 2,295 2,410 2,295 2,360 584,000
2005/03/03 2,185 2,290 2,180 2,280 259,000
2005/03/02 2,195 2,205 2,170 2,170 163,000
2005/03/01 2,210 2,210 2,180 2,195 59,000
2005/02/28 2,235 2,235 2,175 2,200 164,000
2005/02/25 2,205 2,245 2,195 2,235 224,000
2005/02/24 2,195 2,195 2,165 2,180 106,000
2005/02/23 2,145 2,160 2,145 2,155 129,000
2005/02/22 2,225 2,245 2,190 2,195 143,000
2005/02/21 2,215 2,250 2,200 2,220 148,000
2005/02/18 2,190 2,190 2,170 2,170 48,000
2005/02/17 2,170 2,195 2,170 2,190 77,000
2005/02/16 2,205 2,230 2,185 2,190 62,000
2005/02/15 2,225 2,225 2,200 2,210 101,000
2005/02/14 2,250 2,255 2,220 2,235 188,000
2005/02/10 2,215 2,220 2,145 2,220 429,000
2005/02/09 2,260 2,260 2,200 2,210 244,000
2005/02/08 2,305 2,305 2,260 2,265 100,000
2005/02/07 2,320 2,320 2,280 2,300 118,000
2005/02/04 2,285 2,305 2,265 2,300 142,000
2005/02/03 2,230 2,270 2,230 2,270 148,000
2005/02/02 2,265 2,265 2,215 2,245 175,000
2005/02/01 2,300 2,330 2,260 2,285 144,000
2005/01/31 2,190 2,315 2,190 2,295 298,000
2005/01/28 2,200 2,205 2,185 2,195 118,000
2005/01/27 2,240 2,270 2,220 2,225 181,000
2005/01/26 2,230 2,255 2,225 2,240 283,000
2005/01/25 2,210 2,285 2,205 2,230 396,000
2005/01/24 2,155 2,195 2,150 2,195 138,000
2005/01/21 2,105 2,195 2,105 2,170 380,000
2005/01/20 2,070 2,110 2,065 2,095 195,000
2005/01/19 2,055 2,090 2,035 2,080 209,000
2005/01/18 2,070 2,070 2,040 2,040 89,000
2005/01/17 2,075 2,075 2,070 2,070 93,000
2005/01/14 2,085 2,085 2,050 2,075 125,000
2005/01/13 2,095 2,095 2,075 2,080 73,000
2005/01/12 2,105 2,105 2,095 2,095 115,000
2005/01/11 2,075 2,105 2,065 2,100 145,000
2005/01/07 2,055 2,060 2,040 2,055 129,000
2005/01/06 2,075 2,085 2,030 2,045 186,000
2005/01/05 2,035 2,140 2,035 2,100 492,000
2005/01/04 1,988 2,010 1,980 2,010 38,000

このページの先頭へ