4530 久光製薬(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	687	695	686	686	44,000	283.47
1983-12-27	690	699	690	690	23,000	285.12
1983-12-26	685	690	685	686	15,000	283.47
1983-12-24	695	695	685	685	15,000	283.06
1983-12-23	685	700	685	699	28,000	288.84
1983-12-22	666	675	666	675	25,000	278.93
1983-12-21	660	666	660	666	33,000	275.21
1983-12-20	660	661	660	660	38,000	272.73
1983-12-19	660	660	660	660	16,000	272.73
1983-12-17	661	661	661	661	18,000	273.14
1983-12-16	660	664	660	662	34,000	273.55
1983-12-15	662	663	660	662	37,000	273.55
1983-12-14	660	660	660	660	32,000	272.73
1983-12-13	659	660	658	658	70,000	271.90
1983-12-12	658	659	658	659	43,000	272.31
1983-12-09	658	660	658	658	49,000	271.90
1983-12-08	659	659	659	659	9,000	272.31
1983-12-07	658	660	658	658	56,000	271.90
1983-12-06	658	658	658	658	45,000	271.90
1983-12-05	671	671	658	658	32,000	271.90
1983-12-03	664	666	664	664	9,000	274.38
1983-12-02	663	663	660	661	24,000	273.14
1983-11-30	637	641	635	641	49,000	264.88
1983-11-29	635	642	635	635	66,000	262.40
1983-11-28	660	660	620	635	53,000	262.40
1983-11-26	675	675	663	663	16,000	273.97
1983-11-25	682	686	675	675	22,000	278.93
1983-11-24	688	691	686	688	27,000	284.30
1983-11-22	686	690	680	686	60,000	283.47
1983-11-21	700	700	680	685	35,000	283.06
1983-11-19	700	702	690	700	50,000	289.26
1983-11-18	705	708	705	705	81,000	291.32
1983-11-17	705	706	705	705	49,000	291.32
1983-11-16	705	710	705	705	35,000	291.32
1983-11-15	710	720	708	715	87,000	295.46
1983-11-14	693	719	693	715	49,000	295.46
1983-11-11	692	693	692	693	52,000	286.36
1983-11-10	695	700	692	692	54,000	285.95
1983-11-09	697	697	695	697	40,000	288.02
1983-11-08	692	700	691	697	76,000	288.02
1983-11-07	690	695	690	692	21,000	285.95
1983-11-05	700	700	695	695	40,000	287.19
1983-11-04	701	701	699	700	32,000	289.26
1983-11-02	695	701	691	698	26,000	288.43
1983-11-01	695	696	695	695	9,000	287.19
1983-10-31	692	700	692	693	11,000	286.36
1983-10-29	681	690	681	690	33,000	285.12
1983-10-28	710	710	680	680	116,000	280.99
1983-10-27	725	725	720	720	47,000	297.52
1983-10-26	721	735	720	735	28,000	303.72
1983-10-25	730	730	720	720	59,000	297.52
1983-10-24	731	735	729	729	76,000	301.24
1983-10-22	726	730	726	730	15,000	301.65
1983-10-21	725	735	725	728	55,000	300.83
1983-10-20	725	725	725	725	41,000	299.59
1983-10-19	720	727	720	725	35,000	299.59
1983-10-18	745	745	725	725	52,000	299.59
1983-10-17	750	755	740	745	54,000	307.85
1983-10-15	745	760	745	751	65,000	310.33
1983-10-14	750	762	745	762	94,000	314.88
1983-10-13	769	773	749	749	154,000	309.50
1983-10-12	755	780	755	770	378,000	318.18
1983-10-11	720	791	720	775	849,000	320.25
1983-10-07	735	737	720	720	197,000	297.52
1983-10-06	735	737	725	735	138,000	303.72
1983-10-05	735	736	735	736	70,000	304.13
1983-10-04	735	736	725	736	181,000	304.13
1983-10-03	737	737	730	737	66,000	304.55
1983-10-01	738	740	730	738	49,000	304.96
1983-09-30	749	749	739	748	47,000	309.09
1983-09-29	749	749	720	749	84,000	309.50
1983-09-28	719	745	719	740	112,000	305.79
1983-09-26	752	754	749	749	24,000	309.50
1983-09-24	740	755	730	754	46,000	311.57
1983-09-22	758	758	745	745	38,000	307.85
1983-09-21	766	766	755	755	33,000	311.98
1983-09-20	755	765	755	765	101,000	316.12
1983-09-19	755	756	755	755	96,000	311.98
1983-09-17	755	756	755	755	40,000	311.98
1983-09-16	768	768	755	755	39,000	311.98
1983-09-14	756	766	755	758	224,000	313.22
1983-09-13	785	790	760	760	165,000	314.05
1983-09-12	790	791	775	775	305,000	320.25
1983-09-09	790	800	780	785	89,000	324.38
1983-09-08	811	830	810	820	66,000	338.84
1983-09-07	838	840	810	816	142,000	337.19
1983-09-06	859	859	830	837	212,000	345.87
1983-09-05	796	870	785	864	326,000	357.03
1983-09-03	788	800	785	800	66,000	330.58
1983-09-02	795	795	781	781	97,000	322.73
1983-09-01	801	810	785	790	222,000	326.45
1983-08-31	751	801	751	800	267,000	330.58
1983-08-30	749	750	741	750	46,000	309.92
1983-08-27	755	755	740	740	264,000	305.79
1983-08-26	715	730	707	719	195,000	282.96
1983-08-25	736	740	705	705	129,000	277.45
1983-08-24	743	749	735	736	126,000	289.65
1983-08-23	730	760	730	750	278,000	295.16
1983-08-22	729	730	725	730	124,000	287.29
1983-08-20	728	730	725	729	27,000	286.90
1983-08-19	729	730	721	721	96,000	283.75
1983-08-18	725	730	718	730	66,000	287.29
1983-08-17	730	730	726	727	69,000	286.11
1983-08-16	714	735	714	735	132,000	289.26
1983-08-15	709	712	701	705	51,000	277.45
1983-08-12	701	710	700	710	31,000	279.42
1983-08-11	699	700	697	700	53,000	275.48
1983-08-10	689	697	689	697	56,000	274.30
1983-08-09	694	695	690	690	30,000	271.55
1983-08-08	680	698	680	695	25,000	273.51
1983-08-06	687	703	670	680	50,000	267.61
1983-08-05	715	715	697	697	29,000	274.30
1983-08-04	690	730	690	716	164,000	281.78
1983-08-03	680	681	680	680	25,000	267.61
1983-08-02	679	680	671	680	27,000	267.61
1983-08-01	670	680	670	680	28,000	267.61
1983-07-30	685	686	680	680	23,000	267.61
1983-07-29	695	695	680	685	29,000	269.58
1983-07-28	700	700	690	690	44,000	271.55
1983-07-27	670	695	670	695	51,000	273.51
1983-07-26	699	699	675	675	41,000	265.64
1983-07-25	695	700	685	695	64,000	273.51
1983-07-23	709	715	698	705	58,000	277.45
1983-07-22	720	725	715	725	44,000	285.32
1983-07-21	715	730	715	725	83,000	285.32
1983-07-20	721	725	700	710	133,000	279.42
1983-07-19	740	740	715	715	339,000	281.39
1983-07-18	704	760	692	741	953,000	291.62
1983-07-15	683	715	673	714	405,000	280.99
1983-07-14	642	675	640	672	85,000	264.46
1983-07-13	640	650	631	641	53,000	252.26
1983-07-12	650	650	640	640	18,000	251.87
1983-07-09	640	650	630	630	21,000	247.93
1983-07-08	630	630	621	630	45,000	247.93
1983-07-07	642	648	630	630	68,000	247.93
1983-07-06	640	650	640	640	27,000	251.87
1983-07-05	670	670	650	650	60,000	255.81
1983-07-04	657	665	650	665	41,000	261.71
1983-07-02	650	660	646	650	26,000	255.81
1983-07-01	668	668	650	658	60,000	258.95
1983-06-30	630	664	630	664	69,000	261.31
1983-06-29	645	650	640	640	18,000	251.87
1983-06-28	641	645	639	645	22,000	253.84
1983-06-27	646	648	641	644	23,000	253.44
1983-06-25	656	660	650	655	47,000	257.77
1983-06-24	653	655	641	655	46,000	257.77
1983-06-23	639	650	639	650	40,000	255.81
1983-06-22	616	635	615	635	51,000	249.90
1983-06-21	620	620	615	615	45,000	242.03
1983-06-20	625	625	616	616	38,000	242.42
1983-06-17	620	625	620	620	34,000	244
1983-06-16	630	630	620	630	14,000	247.93
1983-06-15	634	634	634	634	9,000	249.51
1983-06-14	620	635	610	634	64,000	249.51
1983-06-13	635	640	620	620	49,000	244
1983-06-11	635	640	635	635	26,000	249.90
1983-06-10	643	652	635	635	43,000	249.90
1983-06-09	641	643	641	643	12,000	253.05
1983-06-08	639	650	635	635	47,000	249.90
1983-06-07	648	648	631	631	49,000	248.33
1983-06-04	625	626	621	621	85,000	244.39
1983-06-03	659	660	620	620	83,000	244
1983-06-02	670	670	655	655	78,000	257.77
1983-06-01	660	670	655	670	94,000	263.68
1983-05-31	680	680	675	675	16,000	265.64
1983-05-30	685	685	675	677	24,000	266.43
1983-05-28	695	695	675	685	59,000	269.58
1983-05-27	695	695	674	695	133,000	273.51
1983-05-26	700	700	685	686	61,000	269.97
1983-05-25	720	720	691	692	108,000	272.33
1983-05-24	719	727	715	719	313,000	282.96
1983-05-23	710	725	705	709	191,000	279.02
1983-05-20	690	700	685	700	158,000	275.48
1983-05-19	710	710	685	685	338,000	269.58
1983-05-18	651	710	651	710	286,000	279.42
1983-05-17	665	665	655	655	55,000	257.77
1983-05-16	657	670	655	655	66,000	257.77
1983-05-14	670	675	662	663	79,000	260.92
1983-05-13	640	665	640	665	108,000	261.71
1983-05-12	654	654	636	649	89,000	255.41
1983-05-11	667	674	650	655	142,000	257.77
1983-05-10	675	693	665	665	546,000	261.71
1983-05-09	611	675	611	675	619,000	265.64
1983-05-07	608	608	600	604	127,000	237.70
1983-05-06	603	610	601	606	298,000	238.49
1983-05-04	567	599	567	599	142,000	235.73
1983-05-02	567	570	564	567	41,000	223.14
1983-04-30	565	570	565	570	37,000	224.32
1983-04-28	570	570	565	568	12,000	223.53
1983-04-27	570	570	565	570	24,000	224.32
1983-04-26	570	570	565	570	27,000	224.32
1983-04-25	565	570	564	570	30,000	224.32
1983-04-23	571	575	565	570	54,000	224.32
1983-04-22	580	580	570	570	89,000	224.32
1983-04-21	587	590	576	576	75,000	226.68
1983-04-20	590	590	580	585	89,000	230.22
1983-04-19	591	593	570	570	132,000	224.32
1983-04-18	591	591	590	590	45,000	232.19
1983-04-15	590	594	590	591	103,000	232.59
1983-04-14	593	594	589	590	115,000	232.19
1983-04-13	585	597	585	594	194,000	233.77
1983-04-12	598	598	580	580	258,000	228.26
1983-04-11	585	604	580	599	572,000	235.73
1983-04-09	570	588	567	579	395,000	227.86
1983-04-08	559	564	552	563	147,000	221.57
1983-04-07	540	555	540	554	140,000	218.02
1983-04-06	541	542	538	538	82,000	211.73
1983-04-05	532	543	532	540	26,000	212.52
1983-04-04	532	541	530	535	49,000	210.55
1983-04-02	530	535	530	535	18,000	210.55
1983-04-01	530	531	530	530	27,000	208.58
1983-03-31	532	532	530	530	20,000	208.58
1983-03-30	530	540	530	531	18,000	208.97
1983-03-29	545	550	528	528	25,000	207.79
1983-03-28	535	540	528	539	16,000	212.12
1983-03-26	528	535	526	535	20,000	210.55
1983-03-25	526	529	525	528	33,000	207.79
1983-03-23	523	525	518	523	67,000	205.82
1983-03-22	529	530	523	523	44,000	205.82
1983-03-18	541	541	530	530	44,000	208.58
1983-03-17	541	550	540	542	40,000	213.30
1983-03-15	535	535	522	522	50,000	205.43
1983-03-14	525	534	525	534	49,000	210.15
1983-03-12	525	526	521	521	24,000	205.04
1983-03-11	530	535	525	525	29,000	206.61
1983-03-10	517	520	515	520	17,000	204.64
1983-03-09	515	516	508	513	18,000	201.89
1983-03-08	535	535	522	522	36,000	205.43
1983-03-07	542	542	533	533	27,000	209.76
1983-03-05	536	550	536	540	18,000	212.52
1983-03-04	549	549	535	535	42,000	210.55
1983-03-03	556	560	545	549	112,000	216.06
1983-03-02	555	560	554	554	37,000	218.02
1983-03-01	545	550	545	550	37,000	216.45
1983-02-28	549	550	537	537	37,000	211.33
1983-02-26	564	565	545	550	44,000	216.45
1983-02-25	560	565	545	560	62,000	220.39
1983-02-24	522	570	515	565	150,000	222.35
1983-02-23	502	517	502	517	34,000	203.46
1983-02-22	518	518	505	506	30,000	199.13
1983-02-21	507	513	505	513	22,000	201.89
1983-02-18	513	519	501	506	37,000	199.13
1983-02-17	529	529	512	512	41,000	201.50
1983-02-16	529	530	525	525	31,000	206.61
1983-02-15	531	531	520	530	41,000	208.58
1983-02-14	525	526	522	522	51,000	205.43
1983-02-12	520	525	515	525	19,000	206.61
1983-02-10	528	529	520	525	31,000	206.61
1983-02-09	531	535	526	530	27,000	208.58
1983-02-08	536	540	526	526	55,000	207.01
1983-02-07	535	540	532	540	31,000	212.52
1983-02-05	550	550	535	535	30,000	210.55
1983-02-04	531	548	531	548	21,000	215.66
1983-02-03	555	555	538	551	52,000	216.84
1983-02-02	569	569	555	557	125,000	219.21
1983-02-01	575	578	565	570	201,000	224.32
1983-01-31	565	576	562	562	324,000	221.17
1983-01-29	559	559	555	558	100,000	219.60
1983-01-28	538	554	537	550	183,000	216.45
1983-01-27	537	545	531	532	78,000	209.37
1983-01-26	552	560	535	547	119,000	215.27
1983-01-25	552	570	550	550	517,000	216.45
1983-01-24	540	565	540	562	497,000	221.17
1983-01-22	540	544	531	539	57,000	212.12
1983-01-21	540	545	531	543	179,000	213.70
1983-01-20	520	545	520	530	232,000	208.58
1983-01-19	509	515	505	515	50,000	202.68
1983-01-18	498	509	498	506	35,000	199.13
1983-01-17	496	500	495	496	39,000	195.20
1983-01-14	495	500	495	495	59,000	194.81
1983-01-13	498	499	495	495	29,000	194.81
1983-01-12	500	500	500	500	19,000	196.77
1983-01-11	501	501	495	500	54,000	196.77
1983-01-10	505	505	500	500	17,000	196.77
1983-01-08	500	505	500	504	23,000	198.35
1983-01-07	503	503	500	500	59,000	196.77
1983-01-06	501	503	501	502	28,000	197.56
1983-01-05	501	505	500	505	24,000	198.74
1983-01-04	510	512	500	501	14,000	197.17

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30