4530 久光製薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-123,4203,4503,3903,410147,3003,410
2022-08-103,3503,4153,3403,415132,5003,415
2022-08-093,3703,3853,3403,340231,1003,340
2022-08-083,4003,4003,3703,37599,3003,375
2022-08-053,3853,4253,3803,415115,4003,415
2022-08-043,4203,4253,3853,405131,8003,405
2022-08-033,3753,4053,3603,375142,4003,375
2022-08-023,4903,4903,3753,375222,0003,375
2022-08-013,4553,5303,4403,520137,1003,520
2022-07-293,5753,5753,4503,460176,7003,460
2022-07-283,5903,5903,5303,555109,5003,555
2022-07-273,5903,6153,5703,570101,8003,570
2022-07-263,6203,6203,5803,590117,0003,590
2022-07-253,6103,6253,5903,625110,3003,625
2022-07-223,6003,6403,5753,620197,9003,620
2022-07-213,5403,6003,5353,600139,1003,600
2022-07-203,4903,6003,4703,600316,7003,600
2022-07-193,4403,4503,3703,425163,5003,425
2022-07-153,4503,4703,4153,435136,5003,435
2022-07-143,3653,4203,3553,410158,9003,410
2022-07-133,3503,3953,3503,375176,6003,375
2022-07-123,4503,4753,3553,365211,7003,365
2022-07-113,4603,4703,3953,465291,7003,465
2022-07-083,3503,4103,2753,380419,5003,380
2022-07-073,4853,5003,4553,475137,7003,475
2022-07-063,3803,4603,3803,440168,4003,440
2022-07-053,4403,4403,3853,400177,8003,400
2022-07-043,5153,5353,4353,44086,7003,440
2022-07-013,5253,5453,4253,445125,7003,445
2022-06-303,5153,5453,4803,495148,7003,495
2022-06-293,4753,5053,4403,490436,3003,490
2022-06-283,4553,5353,4153,535203,8003,535
2022-06-273,5353,5353,4203,470168,4003,470
2022-06-243,4903,5003,4303,485166,3003,485
2022-06-233,4253,4803,4203,455170,8003,455
2022-06-223,3953,4253,3603,415172,7003,415
2022-06-213,3903,3903,3353,370142,3003,370
2022-06-203,3603,3853,3353,350110,4003,350
2022-06-173,2953,3653,2853,350353,9003,350
2022-06-163,3203,3603,3003,310182,3003,310
2022-06-153,3053,3353,2903,315154,9003,315
2022-06-143,3153,3453,2953,315183,1003,315
2022-06-133,3203,3653,3203,350141,6003,350
2022-06-103,3653,3753,3403,340192,2003,340
2022-06-093,3953,4303,3903,400150,2003,400
2022-06-083,3803,4353,3753,430165,8003,430
2022-06-073,3553,3803,3453,350126,2003,350
2022-06-063,3503,3703,3453,355124,7003,355
2022-06-033,4203,4253,3653,370181,7003,370
2022-06-023,4353,4353,3803,385145,1003,385
2022-06-013,3853,4953,3853,460174,6003,460
2022-05-313,4453,4803,3853,385365,5003,385
2022-05-303,4253,4503,3903,445507,6003,445
2022-05-273,4103,4403,3853,415148,0003,415
2022-05-263,4203,4503,3903,390191,1003,390
2022-05-253,4603,4803,4303,430117,3003,430
2022-05-243,4803,4953,4403,460163,0003,460
2022-05-233,4803,5503,4453,550191,3003,550
2022-05-203,5203,5353,4103,420209,7003,420
2022-05-193,4503,5453,4453,525198,5003,525
2022-05-183,5103,5353,4903,520123,2003,520
2022-05-173,4653,5503,4653,510122,5003,510
2022-05-163,6103,6153,4503,460181,0003,460
2022-05-133,5553,5953,5153,565193,9003,565
2022-05-123,6003,6103,5353,550179,3003,550
2022-05-113,5553,5953,5203,580184,1003,580
2022-05-103,4803,6103,4753,600219,0003,600
2022-05-093,5253,5403,4603,460183,1003,460
2022-05-063,5803,5953,5453,575175,5003,575
2022-05-023,5603,6303,5303,605179,7003,605
2022-04-283,4053,5803,4053,575328,3003,575
2022-04-273,3803,4103,3503,395506,8003,395
2022-04-263,4153,4553,4103,435181,3003,435
2022-04-253,3303,4103,3253,385161,2003,385
2022-04-223,3603,4053,3603,375166,3003,375
2022-04-213,4203,4853,4203,460138,5003,460
2022-04-203,3903,4503,3653,420169,4003,420
2022-04-193,3453,3903,3353,380159,4003,380
2022-04-183,3503,3703,3003,315184,0003,315
2022-04-153,4203,4353,3753,385197,1003,385
2022-04-143,5203,5453,4653,490149,4003,490
2022-04-133,3903,5253,3903,505295,5003,505
2022-04-123,4953,5003,3703,390249,3003,390
2022-04-113,6103,6353,5003,500243,5003,500
2022-04-083,7403,7503,5953,610334,4003,610
2022-04-073,5853,6753,5703,670188,9003,670
2022-04-063,6853,7203,6253,630129,4003,630
2022-04-053,7653,7753,6803,710148,2003,710
2022-04-043,6753,7453,6553,745122,0003,745
2022-04-013,6003,6903,5853,660136,6003,660
2022-03-313,7303,7553,6603,660204,0003,660
2022-03-303,8503,8503,7253,775200,8003,775
2022-03-293,7803,7803,7203,780178,9003,780
2022-03-283,8703,8703,7603,785148,2003,785
2022-03-253,8603,8603,7853,860220,4003,860
2022-03-243,8303,8603,7503,810245,7003,810
2022-03-233,7953,9053,7653,905262,0003,905
2022-03-223,7853,7853,7153,750215,7003,750
2022-03-183,8103,8203,7003,750372,4003,750
2022-03-173,7853,8103,7353,800198,0003,800
2022-03-163,7503,7653,7103,725143,6003,725
2022-03-153,6103,7203,6003,700146,4003,700
2022-03-143,6003,6703,6003,620141,6003,620
2022-03-113,6403,6453,5853,605187,2003,605
2022-03-103,6453,7153,5953,710308,5003,710
2022-03-093,5603,6053,4903,575245,7003,575
2022-03-083,4303,5653,4253,530247,2003,530
2022-03-073,4653,4853,4203,465210,9003,465
2022-03-043,5503,5703,5053,520174,7003,520
2022-03-033,5503,5903,5203,585174,2003,585
2022-03-023,5853,5953,5053,515214,7003,515
2022-03-013,6503,6653,6053,620205,2003,620
2022-02-283,5403,6603,5403,660250,2003,660
2022-02-253,6003,6203,5153,540241,9003,540
2022-02-243,5353,6003,5053,600340,2003,600
2022-02-223,6153,6153,5503,565172,8003,565
2022-02-213,6903,6953,6353,645113,9003,645
2022-02-183,6603,7553,6603,750164,5003,750
2022-02-173,8303,8303,7003,725190,8003,725
2022-02-163,7803,8253,7403,825247,1003,825
2022-02-153,6903,7553,6803,755308,4003,755
2022-02-143,6003,6953,5853,680152,5003,680
2022-02-103,7203,7203,6653,670199,7003,670
2022-02-093,6653,7003,6053,690215,4003,690
2022-02-083,6803,7053,6403,675182,9003,675
2022-02-073,6053,6853,5803,680218,1003,680
2022-02-043,6003,6503,5703,635251,6003,635
2022-02-033,5803,6653,5653,660283,7003,660
2022-02-023,5303,6353,5303,635278,6003,635
2022-02-013,5203,5503,4903,505232,7003,505
2022-01-313,4753,5053,4353,475216,5003,475
2022-01-283,4003,4553,4003,430244,4003,430
2022-01-273,4603,4653,3353,335340,0003,335
2022-01-263,5503,5653,4553,455286,4003,455
2022-01-253,5753,6003,5353,590232,7003,590
2022-01-243,5053,6003,4753,600283,1003,600
2022-01-213,4103,5253,4053,525267,2003,525
2022-01-203,3603,4603,3603,445324,1003,445
2022-01-193,4153,4503,3903,400290,9003,400
2022-01-183,5653,6203,4703,470381,7003,470
2022-01-173,6503,6603,5753,590343,0003,590
2022-01-143,8303,8553,6203,635845,9003,635
2022-01-134,1804,1804,0354,040333,4004,040
2022-01-124,1004,1954,0854,180292,2004,180
2022-01-114,1204,1504,0154,060257,6004,060
2022-01-074,0254,0904,0004,085261,8004,085
2022-01-064,0804,1203,9803,980297,6003,980
2022-01-054,1304,1404,0854,115223,7004,115
2022-01-044,0454,1454,0154,140352,9004,140

分割・併合履歴 : [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株