4530 久光製薬(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-27	809	809	800	800	41,000	363.64
1984-12-26	810	811	805	809	27,000	367.73
1984-12-25	806	810	798	800	45,000	363.64
1984-12-24	805	811	801	801	27,000	364.09
1984-12-22	809	815	800	800	52,000	363.64
1984-12-21	810	810	805	809	77,000	367.73
1984-12-20	804	845	804	814	117,000	370
1984-12-19	760	815	760	800	62,000	363.64
1984-12-18	751	755	750	750	39,000	340.91
1984-12-17	745	746	738	745	33,000	338.64
1984-12-15	750	755	740	750	28,000	340.91
1984-12-14	760	762	750	750	29,000	340.91
1984-12-13	790	790	770	770	70,000	350
1984-12-12	779	784	770	780	40,000	354.55
1984-12-11	775	780	769	769	30,000	349.55
1984-12-10	785	805	780	800	34,000	363.64
1984-12-07	800	800	785	785	62,000	356.82
1984-12-06	814	815	785	800	96,000	363.64
1984-12-05	776	800	776	794	132,000	360.91
1984-12-04	800	810	770	775	174,000	352.27
1984-12-03	839	845	804	810	137,000	368.18
1984-12-01	826	838	825	830	155,000	377.27
1984-11-30	855	860	810	825	220,000	375
1984-11-29	900	900	850	850	346,000	386.36
1984-11-28	919	929	901	910	393,000	413.64
1984-11-27	890	935	888	900	535,000	409.09
1984-11-26	880	899	870	890	385,000	404.55
1984-11-24	897	900	866	899	181,000	408.64
1984-11-22	949	949	906	915	919,000	415.91
1984-11-21	910	978	896	949	2,501,000	431.36
1984-11-20	910	960	885	926	1,648,000	420.91
1984-11-19	800	900	799	900	1,824,000	409.09
1984-11-17	840	840	795	800	847,000	363.64
1984-11-16	827	897	827	860	3,106,000	390.91
1984-11-15	707	797	701	797	2,232,000	362.27
1984-11-14	640	700	640	697	387,000	316.82
1984-11-13	600	635	600	630	68,000	286.36
1984-11-12	600	610	591	591	21,000	268.64
1984-11-09	595	605	590	590	46,000	268.18
1984-11-08	600	600	590	590	20,000	268.18
1984-11-07	615	620	610	610	40,000	277.27
1984-11-06	621	625	607	609	51,000	276.82
1984-11-05	626	626	620	621	18,000	282.27
1984-11-02	625	627	625	625	20,000	284.09
1984-10-31	638	645	630	640	24,000	290.91
1984-10-30	646	649	629	638	34,000	290
1984-10-29	656	657	645	650	35,000	295.46
1984-10-27	655	655	646	646	25,000	293.64
1984-10-26	649	668	645	652	30,000	296.36
1984-10-25	677	679	650	650	46,000	295.46
1984-10-24	670	680	665	677	82,000	307.73
1984-10-23	678	690	668	670	202,000	304.55
1984-10-22	677	690	665	672	275,000	305.46
1984-10-20	664	665	652	657	87,000	298.64
1984-10-19	690	690	650	665	265,000	302.27
1984-10-18	650	719	645	680	795,000	309.09
1984-10-17	615	645	608	620	192,000	281.82
1984-10-16	612	613	605	608	60,000	276.36
1984-10-15	615	615	606	614	83,000	279.09
1984-10-12	582	585	582	585	12,000	265.91
1984-10-11	580	580	580	580	3,000	263.64
1984-10-09	570	580	570	580	29,000	263.64
1984-10-08	568	575	568	571	15,000	259.55
1984-10-06	565	567	565	566	28,000	257.27
1984-10-05	570	580	565	565	40,000	256.82
1984-10-04	571	572	570	572	21,000	260
1984-10-03	576	580	570	570	21,000	259.09
1984-10-02	588	590	570	570	38,000	259.09
1984-10-01	585	595	585	585	19,000	265.91
1984-09-29	585	585	580	585	17,000	265.91
1984-09-28	580	590	575	583	14,000	265
1984-09-27	571	580	570	570	38,000	259.09
1984-09-26	571	581	561	561	37,000	255
1984-09-25	583	583	570	570	37,000	259.09
1984-09-22	573	575	573	573	9,000	260.46
1984-09-20	585	590	570	590	32,000	268.18
1984-09-19	591	595	590	590	14,000	268.18
1984-09-18	586	598	586	590	10,000	268.18
1984-09-17	590	593	585	585	38,000	265.91
1984-09-14	610	610	599	600	104,000	272.73
1984-09-13	605	614	600	608	46,000	276.36
1984-09-12	625	634	615	615	45,000	279.55
1984-09-11	650	659	628	635	394,000	288.64
1984-09-10	587	640	582	638	381,000	290
1984-09-07	571	605	570	587	59,000	266.82
1984-09-06	568	568	567	567	19,000	257.73
1984-09-05	568	568	568	568	3,000	258.18
1984-09-04	567	568	567	567	35,000	257.73
1984-09-03	569	570	566	570	22,000	259.09
1984-09-01	570	580	566	570	30,000	259.09
1984-08-31	574	575	570	570	25,000	259.09
1984-08-30	571	575	570	575	24,000	261.36
1984-08-29	570	575	566	568	26,000	258.18
1984-08-28	580	585	580	580	25,000	263.64
1984-08-27	570	575	566	575	19,000	261.36
1984-08-25	570	571	565	565	26,000	256.82
1984-08-24	575	575	571	571	15,000	259.55
1984-08-23	576	580	575	579	14,000	263.18
1984-08-22	576	576	573	573	12,000	260.46
1984-08-21	582	592	571	576	39,000	261.82
1984-08-20	576	580	567	580	12,000	263.64
1984-08-18	570	575	570	575	10,000	261.36
1984-08-17	572	575	572	575	8,000	261.36
1984-08-16	572	581	570	571	22,000	259.55
1984-08-15	563	571	563	571	10,000	259.55
1984-08-14	563	563	563	563	2,000	255.91
1984-08-13	570	570	560	560	13,000	254.55
1984-08-10	585	585	580	580	8,000	263.64
1984-08-09	575	578	568	578	13,000	262.73
1984-08-08	568	578	568	578	5,000	262.73
1984-08-07	558	559	558	558	27,000	253.64
1984-08-04	588	588	588	588	1,000	267.27
1984-08-03	599	599	570	589	42,000	267.73
1984-08-02	580	600	580	600	83,000	272.73
1984-08-01	571	575	565	571	60,000	259.55
1984-07-31	561	570	561	561	9,000	255
1984-07-30	552	560	552	552	21,000	250.91
1984-07-28	552	552	550	550	12,000	250
1984-07-27	565	565	550	550	17,000	250
1984-07-26	550	560	550	560	11,000	254.55
1984-07-23	570	570	570	570	3,000	259.09
1984-07-21	571	580	570	580	5,000	263.64
1984-07-20	570	570	570	570	9,000	259.09
1984-07-19	585	585	580	580	11,000	263.64
1984-07-18	590	590	582	582	17,000	264.55
1984-07-17	590	592	580	580	48,000	263.64
1984-07-16	577	580	577	580	12,000	263.64
1984-07-13	581	581	575	575	14,000	261.36
1984-07-12	585	590	580	580	26,000	263.64
1984-07-11	590	590	585	585	41,000	265.91
1984-07-10	600	600	580	580	40,000	263.64
1984-07-09	600	600	592	592	19,000	269.09
1984-07-07	595	603	595	595	25,000	270.46
1984-07-06	600	610	600	604	79,000	274.55
1984-07-05	598	598	589	595	17,000	270.46
1984-07-04	605	614	598	598	77,000	271.82
1984-07-03	605	610	595	601	59,000	273.18
1984-07-02	591	620	590	601	131,000	273.18
1984-06-30	586	590	586	589	15,000	267.73
1984-06-29	574	584	570	584	52,000	265.46
1984-06-28	580	585	575	575	20,000	261.36
1984-06-27	585	605	570	575	137,000	261.36
1984-06-26	561	581	561	580	79,000	263.64
1984-06-25	557	565	557	560	19,000	254.55
1984-06-23	560	560	555	555	16,000	252.27
1984-06-22	550	550	540	540	26,000	245.46
1984-06-21	555	565	555	560	21,000	254.55
1984-06-20	553	565	552	565	17,000	256.82
1984-06-19	562	562	550	551	19,000	250.46
1984-06-18	557	558	557	558	4,000	253.64
1984-06-16	551	557	551	557	10,000	253.18
1984-06-15	562	562	542	558	22,000	253.64
1984-06-14	566	567	560	562	12,000	255.46
1984-06-13	560	570	551	567	24,000	257.73
1984-06-12	560	565	540	540	13,000	245.46
1984-06-11	560	566	560	565	9,000	256.82
1984-06-08	550	560	550	560	12,000	254.55
1984-06-05	580	590	570	580	24,000	263.64
1984-06-04	542	570	542	570	24,000	259.09
1984-06-02	545	545	545	545	5,000	247.73
1984-06-01	541	550	540	550	17,000	250
1984-05-31	556	556	550	550	16,000	250
1984-05-29	550	555	550	555	8,000	252.27
1984-05-28	546	546	546	546	3,000	248.18
1984-05-26	560	560	540	540	13,000	245.46
1984-05-25	560	560	560	560	9,000	254.55
1984-05-23	597	597	593	593	28,000	269.55
1984-05-22	565	600	565	600	27,000	272.73
1984-05-21	565	570	550	570	41,000	259.09
1984-05-17	585	600	565	565	42,000	256.82
1984-05-16	570	585	565	585	33,000	265.91
1984-05-15	565	565	565	565	9,000	256.82
1984-05-11	570	575	560	575	44,000	261.36
1984-05-10	570	572	570	572	16,000	260
1984-05-09	570	571	567	570	30,000	259.09
1984-05-08	567	570	567	570	23,000	259.09
1984-05-07	567	567	567	567	13,000	257.73
1984-05-04	567	570	567	567	21,000	257.73
1984-05-02	570	570	565	570	9,000	259.09
1984-05-01	569	569	569	569	8,000	258.64
1984-04-28	569	575	569	575	7,000	261.36
1984-04-27	569	570	565	565	19,000	256.82
1984-04-26	572	572	569	569	37,000	258.64
1984-04-25	572	573	572	573	12,000	260.46
1984-04-24	571	572	569	569	4,000	258.64
1984-04-23	575	575	566	566	31,000	257.27
1984-04-21	585	585	575	575	11,000	261.36
1984-04-20	579	585	570	585	13,000	265.91
1984-04-19	580	585	575	585	19,000	265.91
1984-04-18	581	582	581	582	11,000	264.55
1984-04-16	582	593	580	593	18,000	269.55
1984-04-13	577	585	575	583	27,000	265
1984-04-12	576	576	565	575	35,000	261.36
1984-04-11	575	580	575	576	8,000	261.82
1984-04-10	585	585	570	575	31,000	261.36
1984-04-09	595	595	575	575	16,000	261.36
1984-04-07	595	600	595	595	8,000	270.46
1984-04-06	595	600	590	595	43,000	270.46
1984-04-05	597	615	596	600	52,000	272.73
1984-04-04	576	591	575	591	40,000	268.64
1984-04-03	572	580	571	576	12,000	261.82
1984-04-02	565	575	565	570	19,000	259.09
1984-03-31	565	566	565	565	18,000	256.82
1984-03-30	569	573	565	565	24,000	256.82
1984-03-29	570	570	565	569	19,000	258.64
1984-03-28	578	578	575	575	19,000	261.36
1984-03-27	580	580	575	575	24,000	261.36
1984-03-26	582	590	580	580	16,000	263.64
1984-03-24	583	583	582	582	8,000	264.55
1984-03-23	582	583	581	583	20,000	265
1984-03-22	576	581	576	581	4,000	264.09
1984-03-21	570	577	570	571	21,000	259.55
1984-03-19	560	570	560	570	30,000	259.09
1984-03-15	595	595	590	590	55,000	268.18
1984-03-14	592	600	591	595	27,000	270.46
1984-03-13	595	595	590	592	25,000	269.09
1984-03-12	597	597	590	590	12,000	268.18
1984-03-09	596	610	596	610	26,000	277.27
1984-03-08	596	600	596	596	9,000	270.91
1984-03-07	590	595	590	595	13,000	270.46
1984-03-06	595	597	590	595	22,000	270.46
1984-03-05	603	604	595	595	29,000	270.46
1984-03-03	592	601	592	601	10,000	273.18
1984-03-02	595	610	591	600	56,000	272.73
1984-02-28	641	641	641	641	21,000	291.36
1984-02-27	601	601	601	601	11,000	273.18
1984-02-25	590	590	590	590	7,000	268.18
1984-02-24	635	651	633	651	55,000	269.01
1984-02-23	640	641	629	635	103,000	262.40
1984-02-22	666	667	641	649	59,000	268.18
1984-02-21	684	684	668	668	47,000	276.03
1984-02-20	680	685	680	684	53,000	282.65
1984-02-18	690	690	680	680	13,000	280.99
1984-02-17	710	710	700	700	52,000	289.26
1984-02-16	711	715	711	711	75,000	293.80
1984-02-15	711	715	711	715	78,000	295.46
1984-02-14	711	720	710	714	72,000	295.04
1984-02-13	710	715	704	715	54,000	295.46
1984-02-10	701	705	701	703	39,000	290.50
1984-02-09	701	709	701	705	27,000	291.32
1984-02-08	705	710	700	700	56,000	289.26
1984-02-07	700	705	700	705	53,000	291.32
1984-02-06	700	704	700	700	37,000	289.26
1984-02-04	700	702	700	700	25,000	289.26
1984-02-03	700	704	699	704	25,000	290.91
1984-02-02	704	704	699	699	21,000	288.84
1984-02-01	699	705	698	698	53,000	288.43
1984-01-31	695	706	695	699	28,000	288.84
1984-01-30	690	705	685	705	36,000	291.32
1984-01-28	701	701	680	680	61,000	280.99
1984-01-27	709	709	701	701	40,000	289.67
1984-01-26	710	715	700	700	85,000	289.26
1984-01-25	702	710	702	710	48,000	293.39
1984-01-24	710	715	700	701	42,000	289.67
1984-01-23	700	715	700	705	49,000	291.32
1984-01-21	690	695	686	695	61,000	287.19
1984-01-20	686	690	686	690	26,000	285.12
1984-01-19	680	690	680	681	44,000	281.41
1984-01-18	689	690	680	680	11,000	280.99
1984-01-17	691	695	690	690	57,000	285.12
1984-01-13	695	700	690	690	110,000	285.12
1984-01-12	680	695	678	695	63,000	287.19
1984-01-11	681	685	676	676	42,000	279.34
1984-01-10	695	695	675	675	37,000	278.93
1984-01-09	690	698	685	694	22,000	286.78
1984-01-07	690	690	670	670	39,000	276.86
1984-01-06	677	694	677	694	31,000	286.78
1984-01-05	680	681	676	676	20,000	279.34
1984-01-04	685	685	680	680	14,000	280.99

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