4530 久光製薬(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-303,7953,8003,7303,74583,9003,745
2023-03-293,7253,7753,7053,775133,5003,775
2023-03-283,7253,7303,6703,69060,3003,690
2023-03-273,6853,7103,6753,690104,4003,690
2023-03-243,6153,6703,6103,66594,6003,665
2023-03-233,6353,6503,6053,645101,4003,645
2023-03-223,7103,7153,6653,695144,0003,695
2023-03-203,7103,7153,6303,640119,6003,640
2023-03-173,7203,7403,7003,730149,9003,730
2023-03-163,6403,7003,6303,695121,9003,695
2023-03-153,6953,7103,6703,710131,4003,710
2023-03-143,6603,6903,5953,670176,5003,670
2023-03-133,7753,7753,6953,725134,7003,725
2023-03-103,8253,8453,8003,805143,6003,805
2023-03-093,7953,8803,7903,880137,8003,880
2023-03-083,8003,8003,7753,77591,4003,775
2023-03-073,8003,8453,8003,80089,4003,800
2023-03-063,8153,8353,7853,835105,9003,835
2023-03-033,7703,8253,7503,815126,2003,815
2023-03-023,7903,8053,7553,77581,8003,775
2023-03-013,8003,8053,7553,765116,3003,765
2023-02-283,8653,8753,8053,820117,8003,820
2023-02-273,8953,9003,8203,895130,9003,895
2023-02-243,9203,9453,8953,930232,0003,930
2023-02-223,9203,9403,9003,920101,8003,920
2023-02-213,9303,9753,9303,96085,4003,960
2023-02-203,9103,9153,8853,91569,6003,915
2023-02-173,8553,9053,8553,88556,2003,885
2023-02-163,9053,9503,8853,89572,0003,895
2023-02-153,9203,9203,8753,89574,1003,895
2023-02-143,9904,0103,9253,95589,1003,955
2023-02-134,0004,0003,9053,93068,6003,930
2023-02-103,9704,0353,9553,99099,3003,990
2023-02-094,0004,0453,9954,005112,0004,005
2023-02-083,9504,0253,9504,010105,5004,010
2023-02-073,8953,9753,8953,955108,0003,955
2023-02-063,9553,9553,8753,885155,5003,885
2023-02-034,0004,0053,8803,915214,8003,915
2023-02-024,0304,0654,0204,040128,2004,040
2023-02-014,0504,0654,0254,025124,6004,025
2023-01-314,0004,0404,0004,035158,2004,035
2023-01-303,9854,0153,9704,005125,5004,005
2023-01-273,9754,0003,9403,94094,6003,940
2023-01-263,9904,0053,9703,975128,9003,975
2023-01-253,9503,9803,9253,965122,9003,965
2023-01-243,9353,9853,9153,955128,9003,955
2023-01-233,9003,9653,8753,920173,5003,920
2023-01-203,8303,8953,8203,860142,0003,860
2023-01-193,8603,8803,8153,825165,9003,825
2023-01-183,8503,9153,8203,915201,0003,915
2023-01-173,8103,8853,7953,860165,1003,860
2023-01-163,8253,8303,7353,805210,1003,805
2023-01-133,7353,8903,7253,870429,4003,870
2023-01-123,6653,7053,6603,680167,1003,680
2023-01-113,6453,7003,6403,665145,5003,665
2023-01-103,6553,6753,6203,645181,3003,645
2023-01-063,6703,6853,6353,640147,6003,640
2023-01-053,7253,7353,6903,690121,8003,690
2023-01-043,9153,9153,7403,740187,3003,740

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