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 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 3,420 | 3,450 | 3,390 | 3,410 | 147,300 | 3,410 |
| 2022-08-10 | 3,350 | 3,415 | 3,340 | 3,415 | 132,500 | 3,415 |
| 2022-08-09 | 3,370 | 3,385 | 3,340 | 3,340 | 231,100 | 3,340 |
| 2022-08-08 | 3,400 | 3,400 | 3,370 | 3,375 | 99,300 | 3,375 |
| 2022-08-05 | 3,385 | 3,425 | 3,380 | 3,415 | 115,400 | 3,415 |
| 2022-08-04 | 3,420 | 3,425 | 3,385 | 3,405 | 131,800 | 3,405 |
| 2022-08-03 | 3,375 | 3,405 | 3,360 | 3,375 | 142,400 | 3,375 |
| 2022-08-02 | 3,490 | 3,490 | 3,375 | 3,375 | 222,000 | 3,375 |
| 2022-08-01 | 3,455 | 3,530 | 3,440 | 3,520 | 137,100 | 3,520 |
| 2022-07-29 | 3,575 | 3,575 | 3,450 | 3,460 | 176,700 | 3,460 |
| 2022-07-28 | 3,590 | 3,590 | 3,530 | 3,555 | 109,500 | 3,555 |
| 2022-07-27 | 3,590 | 3,615 | 3,570 | 3,570 | 101,800 | 3,570 |
| 2022-07-26 | 3,620 | 3,620 | 3,580 | 3,590 | 117,000 | 3,590 |
| 2022-07-25 | 3,610 | 3,625 | 3,590 | 3,625 | 110,300 | 3,625 |
| 2022-07-22 | 3,600 | 3,640 | 3,575 | 3,620 | 197,900 | 3,620 |
| 2022-07-21 | 3,540 | 3,600 | 3,535 | 3,600 | 139,100 | 3,600 |
| 2022-07-20 | 3,490 | 3,600 | 3,470 | 3,600 | 316,700 | 3,600 |
| 2022-07-19 | 3,440 | 3,450 | 3,370 | 3,425 | 163,500 | 3,425 |
| 2022-07-15 | 3,450 | 3,470 | 3,415 | 3,435 | 136,500 | 3,435 |
| 2022-07-14 | 3,365 | 3,420 | 3,355 | 3,410 | 158,900 | 3,410 |
| 2022-07-13 | 3,350 | 3,395 | 3,350 | 3,375 | 176,600 | 3,375 |
| 2022-07-12 | 3,450 | 3,475 | 3,355 | 3,365 | 211,700 | 3,365 |
| 2022-07-11 | 3,460 | 3,470 | 3,395 | 3,465 | 291,700 | 3,465 |
| 2022-07-08 | 3,350 | 3,410 | 3,275 | 3,380 | 419,500 | 3,380 |
| 2022-07-07 | 3,485 | 3,500 | 3,455 | 3,475 | 137,700 | 3,475 |
| 2022-07-06 | 3,380 | 3,460 | 3,380 | 3,440 | 168,400 | 3,440 |
| 2022-07-05 | 3,440 | 3,440 | 3,385 | 3,400 | 177,800 | 3,400 |
| 2022-07-04 | 3,515 | 3,535 | 3,435 | 3,440 | 86,700 | 3,440 |
| 2022-07-01 | 3,525 | 3,545 | 3,425 | 3,445 | 125,700 | 3,445 |
| 2022-06-30 | 3,515 | 3,545 | 3,480 | 3,495 | 148,700 | 3,495 |
| 2022-06-29 | 3,475 | 3,505 | 3,440 | 3,490 | 436,300 | 3,490 |
| 2022-06-28 | 3,455 | 3,535 | 3,415 | 3,535 | 203,800 | 3,535 |
| 2022-06-27 | 3,535 | 3,535 | 3,420 | 3,470 | 168,400 | 3,470 |
| 2022-06-24 | 3,490 | 3,500 | 3,430 | 3,485 | 166,300 | 3,485 |
| 2022-06-23 | 3,425 | 3,480 | 3,420 | 3,455 | 170,800 | 3,455 |
| 2022-06-22 | 3,395 | 3,425 | 3,360 | 3,415 | 172,700 | 3,415 |
| 2022-06-21 | 3,390 | 3,390 | 3,335 | 3,370 | 142,300 | 3,370 |
| 2022-06-20 | 3,360 | 3,385 | 3,335 | 3,350 | 110,400 | 3,350 |
| 2022-06-17 | 3,295 | 3,365 | 3,285 | 3,350 | 353,900 | 3,350 |
| 2022-06-16 | 3,320 | 3,360 | 3,300 | 3,310 | 182,300 | 3,310 |
| 2022-06-15 | 3,305 | 3,335 | 3,290 | 3,315 | 154,900 | 3,315 |
| 2022-06-14 | 3,315 | 3,345 | 3,295 | 3,315 | 183,100 | 3,315 |
| 2022-06-13 | 3,320 | 3,365 | 3,320 | 3,350 | 141,600 | 3,350 |
| 2022-06-10 | 3,365 | 3,375 | 3,340 | 3,340 | 192,200 | 3,340 |
| 2022-06-09 | 3,395 | 3,430 | 3,390 | 3,400 | 150,200 | 3,400 |
| 2022-06-08 | 3,380 | 3,435 | 3,375 | 3,430 | 165,800 | 3,430 |
| 2022-06-07 | 3,355 | 3,380 | 3,345 | 3,350 | 126,200 | 3,350 |
| 2022-06-06 | 3,350 | 3,370 | 3,345 | 3,355 | 124,700 | 3,355 |
| 2022-06-03 | 3,420 | 3,425 | 3,365 | 3,370 | 181,700 | 3,370 |
| 2022-06-02 | 3,435 | 3,435 | 3,380 | 3,385 | 145,100 | 3,385 |
| 2022-06-01 | 3,385 | 3,495 | 3,385 | 3,460 | 174,600 | 3,460 |
| 2022-05-31 | 3,445 | 3,480 | 3,385 | 3,385 | 365,500 | 3,385 |
| 2022-05-30 | 3,425 | 3,450 | 3,390 | 3,445 | 507,600 | 3,445 |
| 2022-05-27 | 3,410 | 3,440 | 3,385 | 3,415 | 148,000 | 3,415 |
| 2022-05-26 | 3,420 | 3,450 | 3,390 | 3,390 | 191,100 | 3,390 |
| 2022-05-25 | 3,460 | 3,480 | 3,430 | 3,430 | 117,300 | 3,430 |
| 2022-05-24 | 3,480 | 3,495 | 3,440 | 3,460 | 163,000 | 3,460 |
| 2022-05-23 | 3,480 | 3,550 | 3,445 | 3,550 | 191,300 | 3,550 |
| 2022-05-20 | 3,520 | 3,535 | 3,410 | 3,420 | 209,700 | 3,420 |
| 2022-05-19 | 3,450 | 3,545 | 3,445 | 3,525 | 198,500 | 3,525 |
| 2022-05-18 | 3,510 | 3,535 | 3,490 | 3,520 | 123,200 | 3,520 |
| 2022-05-17 | 3,465 | 3,550 | 3,465 | 3,510 | 122,500 | 3,510 |
| 2022-05-16 | 3,610 | 3,615 | 3,450 | 3,460 | 181,000 | 3,460 |
| 2022-05-13 | 3,555 | 3,595 | 3,515 | 3,565 | 193,900 | 3,565 |
| 2022-05-12 | 3,600 | 3,610 | 3,535 | 3,550 | 179,300 | 3,550 |
| 2022-05-11 | 3,555 | 3,595 | 3,520 | 3,580 | 184,100 | 3,580 |
| 2022-05-10 | 3,480 | 3,610 | 3,475 | 3,600 | 219,000 | 3,600 |
| 2022-05-09 | 3,525 | 3,540 | 3,460 | 3,460 | 183,100 | 3,460 |
| 2022-05-06 | 3,580 | 3,595 | 3,545 | 3,575 | 175,500 | 3,575 |
| 2022-05-02 | 3,560 | 3,630 | 3,530 | 3,605 | 179,700 | 3,605 |
| 2022-04-28 | 3,405 | 3,580 | 3,405 | 3,575 | 328,300 | 3,575 |
| 2022-04-27 | 3,380 | 3,410 | 3,350 | 3,395 | 506,800 | 3,395 |
| 2022-04-26 | 3,415 | 3,455 | 3,410 | 3,435 | 181,300 | 3,435 |
| 2022-04-25 | 3,330 | 3,410 | 3,325 | 3,385 | 161,200 | 3,385 |
| 2022-04-22 | 3,360 | 3,405 | 3,360 | 3,375 | 166,300 | 3,375 |
| 2022-04-21 | 3,420 | 3,485 | 3,420 | 3,460 | 138,500 | 3,460 |
| 2022-04-20 | 3,390 | 3,450 | 3,365 | 3,420 | 169,400 | 3,420 |
| 2022-04-19 | 3,345 | 3,390 | 3,335 | 3,380 | 159,400 | 3,380 |
| 2022-04-18 | 3,350 | 3,370 | 3,300 | 3,315 | 184,000 | 3,315 |
| 2022-04-15 | 3,420 | 3,435 | 3,375 | 3,385 | 197,100 | 3,385 |
| 2022-04-14 | 3,520 | 3,545 | 3,465 | 3,490 | 149,400 | 3,490 |
| 2022-04-13 | 3,390 | 3,525 | 3,390 | 3,505 | 295,500 | 3,505 |
| 2022-04-12 | 3,495 | 3,500 | 3,370 | 3,390 | 249,300 | 3,390 |
| 2022-04-11 | 3,610 | 3,635 | 3,500 | 3,500 | 243,500 | 3,500 |
| 2022-04-08 | 3,740 | 3,750 | 3,595 | 3,610 | 334,400 | 3,610 |
| 2022-04-07 | 3,585 | 3,675 | 3,570 | 3,670 | 188,900 | 3,670 |
| 2022-04-06 | 3,685 | 3,720 | 3,625 | 3,630 | 129,400 | 3,630 |
| 2022-04-05 | 3,765 | 3,775 | 3,680 | 3,710 | 148,200 | 3,710 |
| 2022-04-04 | 3,675 | 3,745 | 3,655 | 3,745 | 122,000 | 3,745 |
| 2022-04-01 | 3,600 | 3,690 | 3,585 | 3,660 | 136,600 | 3,660 |
| 2022-03-31 | 3,730 | 3,755 | 3,660 | 3,660 | 204,000 | 3,660 |
| 2022-03-30 | 3,850 | 3,850 | 3,725 | 3,775 | 200,800 | 3,775 |
| 2022-03-29 | 3,780 | 3,780 | 3,720 | 3,780 | 178,900 | 3,780 |
| 2022-03-28 | 3,870 | 3,870 | 3,760 | 3,785 | 148,200 | 3,785 |
| 2022-03-25 | 3,860 | 3,860 | 3,785 | 3,860 | 220,400 | 3,860 |
| 2022-03-24 | 3,830 | 3,860 | 3,750 | 3,810 | 245,700 | 3,810 |
| 2022-03-23 | 3,795 | 3,905 | 3,765 | 3,905 | 262,000 | 3,905 |
| 2022-03-22 | 3,785 | 3,785 | 3,715 | 3,750 | 215,700 | 3,750 |
| 2022-03-18 | 3,810 | 3,820 | 3,700 | 3,750 | 372,400 | 3,750 |
| 2022-03-17 | 3,785 | 3,810 | 3,735 | 3,800 | 198,000 | 3,800 |
| 2022-03-16 | 3,750 | 3,765 | 3,710 | 3,725 | 143,600 | 3,725 |
| 2022-03-15 | 3,610 | 3,720 | 3,600 | 3,700 | 146,400 | 3,700 |
| 2022-03-14 | 3,600 | 3,670 | 3,600 | 3,620 | 141,600 | 3,620 |
| 2022-03-11 | 3,640 | 3,645 | 3,585 | 3,605 | 187,200 | 3,605 |
| 2022-03-10 | 3,645 | 3,715 | 3,595 | 3,710 | 308,500 | 3,710 |
| 2022-03-09 | 3,560 | 3,605 | 3,490 | 3,575 | 245,700 | 3,575 |
| 2022-03-08 | 3,430 | 3,565 | 3,425 | 3,530 | 247,200 | 3,530 |
| 2022-03-07 | 3,465 | 3,485 | 3,420 | 3,465 | 210,900 | 3,465 |
| 2022-03-04 | 3,550 | 3,570 | 3,505 | 3,520 | 174,700 | 3,520 |
| 2022-03-03 | 3,550 | 3,590 | 3,520 | 3,585 | 174,200 | 3,585 |
| 2022-03-02 | 3,585 | 3,595 | 3,505 | 3,515 | 214,700 | 3,515 |
| 2022-03-01 | 3,650 | 3,665 | 3,605 | 3,620 | 205,200 | 3,620 |
| 2022-02-28 | 3,540 | 3,660 | 3,540 | 3,660 | 250,200 | 3,660 |
| 2022-02-25 | 3,600 | 3,620 | 3,515 | 3,540 | 241,900 | 3,540 |
| 2022-02-24 | 3,535 | 3,600 | 3,505 | 3,600 | 340,200 | 3,600 |
| 2022-02-22 | 3,615 | 3,615 | 3,550 | 3,565 | 172,800 | 3,565 |
| 2022-02-21 | 3,690 | 3,695 | 3,635 | 3,645 | 113,900 | 3,645 |
| 2022-02-18 | 3,660 | 3,755 | 3,660 | 3,750 | 164,500 | 3,750 |
| 2022-02-17 | 3,830 | 3,830 | 3,700 | 3,725 | 190,800 | 3,725 |
| 2022-02-16 | 3,780 | 3,825 | 3,740 | 3,825 | 247,100 | 3,825 |
| 2022-02-15 | 3,690 | 3,755 | 3,680 | 3,755 | 308,400 | 3,755 |
| 2022-02-14 | 3,600 | 3,695 | 3,585 | 3,680 | 152,500 | 3,680 |
| 2022-02-10 | 3,720 | 3,720 | 3,665 | 3,670 | 199,700 | 3,670 |
| 2022-02-09 | 3,665 | 3,700 | 3,605 | 3,690 | 215,400 | 3,690 |
| 2022-02-08 | 3,680 | 3,705 | 3,640 | 3,675 | 182,900 | 3,675 |
| 2022-02-07 | 3,605 | 3,685 | 3,580 | 3,680 | 218,100 | 3,680 |
| 2022-02-04 | 3,600 | 3,650 | 3,570 | 3,635 | 251,600 | 3,635 |
| 2022-02-03 | 3,580 | 3,665 | 3,565 | 3,660 | 283,700 | 3,660 |
| 2022-02-02 | 3,530 | 3,635 | 3,530 | 3,635 | 278,600 | 3,635 |
| 2022-02-01 | 3,520 | 3,550 | 3,490 | 3,505 | 232,700 | 3,505 |
| 2022-01-31 | 3,475 | 3,505 | 3,435 | 3,475 | 216,500 | 3,475 |
| 2022-01-28 | 3,400 | 3,455 | 3,400 | 3,430 | 244,400 | 3,430 |
| 2022-01-27 | 3,460 | 3,465 | 3,335 | 3,335 | 340,000 | 3,335 |
| 2022-01-26 | 3,550 | 3,565 | 3,455 | 3,455 | 286,400 | 3,455 |
| 2022-01-25 | 3,575 | 3,600 | 3,535 | 3,590 | 232,700 | 3,590 |
| 2022-01-24 | 3,505 | 3,600 | 3,475 | 3,600 | 283,100 | 3,600 |
| 2022-01-21 | 3,410 | 3,525 | 3,405 | 3,525 | 267,200 | 3,525 |
| 2022-01-20 | 3,360 | 3,460 | 3,360 | 3,445 | 324,100 | 3,445 |
| 2022-01-19 | 3,415 | 3,450 | 3,390 | 3,400 | 290,900 | 3,400 |
| 2022-01-18 | 3,565 | 3,620 | 3,470 | 3,470 | 381,700 | 3,470 |
| 2022-01-17 | 3,650 | 3,660 | 3,575 | 3,590 | 343,000 | 3,590 |
| 2022-01-14 | 3,830 | 3,855 | 3,620 | 3,635 | 845,900 | 3,635 |
| 2022-01-13 | 4,180 | 4,180 | 4,035 | 4,040 | 333,400 | 4,040 |
| 2022-01-12 | 4,100 | 4,195 | 4,085 | 4,180 | 292,200 | 4,180 |
| 2022-01-11 | 4,120 | 4,150 | 4,015 | 4,060 | 257,600 | 4,060 |
| 2022-01-07 | 4,025 | 4,090 | 4,000 | 4,085 | 261,800 | 4,085 |
| 2022-01-06 | 4,080 | 4,120 | 3,980 | 3,980 | 297,600 | 3,980 |
| 2022-01-05 | 4,130 | 4,140 | 4,085 | 4,115 | 223,700 | 4,115 |
| 2022-01-04 | 4,045 | 4,145 | 4,015 | 4,140 | 352,900 | 4,140 |
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
