4530 久光製薬(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	773	785	770	785	30,000	392.50
1985-12-27	794	795	770	770	55,000	385
1985-12-26	785	800	785	794	96,000	397
1985-12-25	802	802	785	795	88,000	397.50
1985-12-24	799	805	781	805	65,000	402.50
1985-12-23	800	800	786	799	33,000	399.50
1985-12-21	785	800	785	785	58,000	392.50
1985-12-20	780	793	780	786	65,000	393
1985-12-19	795	797	786	786	38,000	393
1985-12-18	809	810	800	800	88,000	400
1985-12-17	818	820	801	814	86,000	407
1985-12-16	826	826	815	821	129,000	410.50
1985-12-13	808	839	808	830	720,000	415
1985-12-12	786	815	786	814	147,000	407
1985-12-11	800	804	783	799	91,000	399.50
1985-12-10	780	797	780	797	67,000	398.50
1985-12-09	800	800	795	799	40,000	399.50
1985-12-07	809	810	790	800	95,000	400
1985-12-06	801	809	794	794	91,000	397
1985-12-05	825	825	803	819	259,000	409.50
1985-12-04	811	829	811	829	603,000	414.50
1985-12-03	799	830	785	821	448,000	410.50
1985-12-02	808	808	771	772	110,000	386
1985-11-30	800	809	798	808	128,000	404
1985-11-29	788	800	778	800	70,000	400
1985-11-28	790	790	777	788	39,000	394
1985-11-27	802	805	790	791	316,000	395.50
1985-11-26	800	805	795	805	228,000	402.50
1985-11-25	794	800	790	798	90,000	399
1985-11-22	775	795	775	794	183,000	397
1985-11-21	746	775	745	770	93,000	385
1985-11-20	777	777	750	750	54,000	375
1985-11-19	751	779	730	779	119,000	389.50
1985-11-18	770	780	758	760	38,000	380
1985-11-16	789	789	770	780	73,000	390
1985-11-15	790	791	781	781	93,000	390.50
1985-11-14	800	803	781	800	144,000	400
1985-11-13	818	830	800	800	783,000	400
1985-11-12	785	822	783	822	746,000	411
1985-11-11	775	784	770	784	145,000	392
1985-11-08	764	785	760	785	385,000	392.50
1985-11-07	735	760	725	760	194,000	380
1985-11-06	764	765	750	750	95,000	375
1985-11-05	755	765	746	765	154,000	382.50
1985-11-02	730	770	730	765	332,000	382.50
1985-11-01	737	737	720	729	76,000	364.50
1985-10-31	730	740	729	730	204,000	365
1985-10-30	734	737	717	720	187,000	360
1985-10-29	696	740	696	739	374,000	369.50
1985-10-28	675	699	675	690	67,000	345
1985-10-26	667	670	660	665	40,000	332.50
1985-10-25	662	670	662	662	16,000	331
1985-10-24	671	671	662	663	32,000	331.50
1985-10-23	675	675	670	670	42,000	335
1985-10-22	672	678	670	670	113,000	335
1985-10-21	670	675	665	670	44,000	335
1985-10-19	675	675	670	670	20,000	335
1985-10-18	660	675	660	670	39,000	335
1985-10-17	674	674	660	661	34,000	330.50
1985-10-16	670	671	664	664	45,000	332
1985-10-15	675	675	670	670	45,000	335
1985-10-14	658	675	658	675	60,000	337.50
1985-10-11	650	650	628	628	33,000	314
1985-10-09	659	659	649	650	14,000	325
1985-10-08	669	669	660	660	35,000	330
1985-10-07	659	670	656	670	39,000	335
1985-10-05	636	659	636	659	67,000	329.50
1985-10-04	623	635	620	635	78,000	317.50
1985-10-03	632	632	620	620	32,000	310
1985-10-02	635	635	617	617	23,000	308.50
1985-10-01	630	640	630	640	41,000	320
1985-09-30	650	650	640	640	12,000	320
1985-09-28	650	650	640	640	20,000	320
1985-09-27	650	650	650	650	18,000	325
1985-09-26	661	670	650	650	11,000	325
1985-09-25	671	671	660	670	18,000	335
1985-09-24	665	665	665	665	4,000	332.50
1985-09-21	663	664	663	663	14,000	331.50
1985-09-20	660	664	650	660	33,000	330
1985-09-19	662	662	662	662	1,000	331
1985-09-18	670	672	656	660	19,000	330
1985-09-17	663	670	655	670	21,000	335
1985-09-13	672	672	670	670	23,000	335
1985-09-12	670	672	670	672	12,000	336
1985-09-11	670	670	670	670	4,000	335
1985-09-10	680	680	670	670	22,000	335
1985-09-09	692	692	675	681	14,000	340.50
1985-09-07	681	690	681	690	8,000	345
1985-09-06	693	693	680	690	13,000	345
1985-09-05	685	695	685	690	25,000	345
1985-09-04	698	698	675	675	31,000	337.50
1985-09-03	699	700	682	696	24,000	348
1985-09-02	690	700	690	700	5,000	350
1985-08-31	670	681	670	681	6,000	340.50
1985-08-30	660	666	660	666	12,000	333
1985-08-29	655	665	655	660	33,000	330
1985-08-28	664	664	660	660	30,000	330
1985-08-27	722	731	702	730	68,000	331.82
1985-08-26	735	735	720	722	16,000	328.18
1985-08-24	739	740	735	735	51,000	334.09
1985-08-23	700	719	692	719	42,000	326.82
1985-08-22	698	700	695	700	62,000	318.18
1985-08-21	695	698	695	698	52,000	317.27
1985-08-20	695	698	692	692	18,000	314.55
1985-08-19	700	700	690	692	30,000	314.55
1985-08-17	699	700	699	699	15,000	317.73
1985-08-16	703	703	698	698	23,000	317.27
1985-08-15	705	705	691	695	8,000	315.91
1985-08-14	690	700	690	700	10,000	318.18
1985-08-13	699	699	685	685	29,000	311.36
1985-08-12	700	700	690	700	13,000	318.18
1985-08-09	692	700	688	700	17,000	318.18
1985-08-08	700	705	699	705	11,000	320.46
1985-08-07	699	699	687	687	10,000	312.27
1985-08-06	709	710	700	700	27,000	318.18
1985-08-05	710	713	705	709	30,000	322.27
1985-08-03	700	714	700	714	5,000	324.55
1985-08-02	704	713	703	713	31,000	324.09
1985-08-01	720	720	700	700	17,000	318.18
1985-07-31	710	720	710	720	14,000	327.27
1985-07-30	685	695	685	690	15,000	313.64
1985-07-29	680	685	680	685	15,000	311.36
1985-07-27	690	695	690	695	7,000	315.91
1985-07-26	695	695	685	690	55,000	313.64
1985-07-25	700	701	695	695	76,000	315.91
1985-07-24	651	651	640	649	112,000	295
1985-07-23	670	670	650	652	13,000	296.36
1985-07-22	676	676	670	670	6,000	304.55
1985-07-20	666	666	666	666	2,000	302.73
1985-07-19	655	660	650	660	21,000	300
1985-07-18	680	680	641	641	44,000	291.36
1985-07-17	660	680	660	670	26,000	304.55
1985-07-16	650	650	650	650	18,000	295.46
1985-07-15	650	650	640	640	21,000	290.91
1985-07-12	660	660	650	650	46,000	295.46
1985-07-11	670	671	660	660	14,000	300
1985-07-10	670	680	670	675	21,000	306.82
1985-07-09	685	685	683	683	9,000	310.46
1985-07-08	695	695	685	685	6,000	311.36
1985-07-06	690	691	690	690	4,000	313.64
1985-07-05	695	695	680	683	12,000	310.46
1985-07-04	691	706	691	705	19,000	320.46
1985-07-03	696	725	696	700	29,000	318.18
1985-07-02	676	677	676	677	22,000	307.73
1985-06-29	675	677	675	676	19,000	307.27
1985-06-28	687	687	670	675	25,000	306.82
1985-06-27	689	689	687	687	9,000	312.27
1985-06-26	688	688	687	687	22,000	312.27
1985-06-25	687	687	687	687	1,000	312.27
1985-06-24	686	687	680	687	15,000	312.27
1985-06-22	698	698	685	685	17,000	311.36
1985-06-21	686	690	686	690	3,000	313.64
1985-06-20	698	700	690	690	12,000	313.64
1985-06-19	695	700	686	700	26,000	318.18
1985-06-18	691	700	685	690	16,000	313.64
1985-06-17	699	706	690	690	27,000	313.64
1985-06-14	710	710	681	681	23,000	309.55
1985-06-13	711	711	710	711	26,000	323.18
1985-06-11	659	671	659	671	12,000	305
1985-06-10	652	658	652	658	21,000	299.09
1985-06-07	673	673	665	665	23,000	302.27
1985-06-06	670	683	670	675	32,000	306.82
1985-06-05	691	691	680	680	33,000	309.09
1985-06-04	691	696	691	696	6,000	316.36
1985-06-03	691	700	691	691	29,000	314.09
1985-06-01	690	691	690	691	58,000	314.09
1985-05-31	700	718	700	712	29,000	323.64
1985-05-30	695	701	695	700	31,000	318.18
1985-05-29	700	710	690	700	41,000	318.18
1985-05-28	725	725	715	715	7,000	325
1985-05-27	720	720	699	720	63,000	327.27
1985-05-25	721	722	715	715	29,000	325
1985-05-24	720	727	717	720	40,000	327.27
1985-05-23	725	730	725	725	141,000	329.55
1985-05-22	710	726	710	716	75,000	325.46
1985-05-21	700	705	700	701	28,000	318.64
1985-05-20	725	725	710	710	21,000	322.73
1985-05-18	710	730	710	725	39,000	329.55
1985-05-17	710	720	710	720	52,000	327.27
1985-05-16	710	730	710	720	30,000	327.27
1985-05-15	720	720	710	710	19,000	322.73
1985-05-14	726	726	720	720	7,000	327.27
1985-05-13	725	725	720	720	12,000	327.27
1985-05-10	725	725	700	720	16,000	327.27
1985-05-09	725	730	710	720	12,000	327.27
1985-05-08	730	740	720	725	20,000	329.55
1985-05-07	729	729	729	729	41,000	331.36
1985-05-04	720	739	720	739	7,000	335.91
1985-05-02	715	740	715	740	19,000	336.36
1985-05-01	710	720	710	720	21,000	327.27
1985-04-30	710	710	700	710	9,000	322.73
1985-04-27	691	710	691	710	11,000	322.73
1985-04-26	702	703	685	691	94,000	314.09
1985-04-25	710	710	702	702	30,000	319.09
1985-04-24	710	711	710	710	42,000	322.73
1985-04-23	715	720	710	710	38,000	322.73
1985-04-22	720	720	719	720	47,000	327.27
1985-04-20	684	703	684	702	41,000	319.09
1985-04-19	680	686	680	684	35,000	310.91
1985-04-18	712	714	700	700	30,000	318.18
1985-04-17	725	725	711	711	46,000	323.18
1985-04-16	751	751	711	720	50,000	327.27
1985-04-15	760	765	750	750	54,000	340.91
1985-04-12	762	769	762	762	15,000	346.36
1985-04-11	779	780	760	770	38,000	350
1985-04-10	769	789	769	780	50,000	354.55
1985-04-09	795	797	769	769	38,000	349.55
1985-04-08	790	794	785	785	13,000	356.82
1985-04-06	767	790	767	790	17,000	359.09
1985-04-05	785	785	762	763	13,000	346.82
1985-04-04	775	785	772	785	19,000	356.82
1985-04-03	780	780	765	769	38,000	349.55
1985-04-02	776	792	771	780	56,000	354.55
1985-04-01	766	775	766	775	20,000	352.27
1985-03-30	770	770	761	761	32,000	345.91
1985-03-29	772	772	761	761	48,000	345.91
1985-03-28	755	766	750	760	65,000	345.46
1985-03-27	755	757	750	751	50,000	341.36
1985-03-26	760	760	755	760	57,000	345.46
1985-03-25	758	775	758	758	35,000	344.55
1985-03-23	752	756	751	756	11,000	343.64
1985-03-22	775	775	750	751	24,000	341.36
1985-03-20	780	790	780	780	27,000	354.55
1985-03-19	793	799	780	790	22,000	359.09
1985-03-18	800	800	800	800	12,000	363.64
1985-03-16	793	794	793	793	14,000	360.46
1985-03-15	791	800	790	793	168,000	360.46
1985-03-14	801	801	791	791	31,000	359.55
1985-03-13	806	808	801	801	25,000	364.09
1985-03-12	802	806	801	806	14,000	366.36
1985-03-11	800	800	800	800	14,000	363.64
1985-03-08	801	801	801	801	9,000	364.09
1985-03-07	810	810	790	800	81,000	363.64
1985-03-06	825	825	813	815	61,000	370.46
1985-03-05	845	850	832	833	46,000	378.64
1985-03-04	858	858	845	855	28,000	388.64
1985-03-02	845	845	845	845	80,000	384.09
1985-02-27	890	892	865	865	142,000	393.18
1985-02-26	890	895	875	880	235,000	400
1985-02-25	836	877	836	860	82,000	390.91
1985-02-23	840	840	826	831	130,000	377.73
1985-02-22	843	850	830	850	165,000	386.36
1985-02-21	865	865	850	853	206,000	387.73
1985-02-20	862	865	850	865	100,000	393.18
1985-02-19	870	885	860	860	200,000	390.91
1985-02-18	835	860	835	860	44,000	390.91
1985-02-16	840	841	830	835	49,000	379.55
1985-02-15	855	860	833	850	96,000	386.36
1985-02-14	874	879	850	850	110,000	386.36
1985-02-13	901	901	860	880	346,000	400
1985-02-12	869	930	860	916	578,000	416.36
1985-02-08	828	847	820	847	127,000	385
1985-02-07	831	832	828	829	58,000	376.82
1985-02-06	831	831	825	831	49,000	377.73
1985-02-05	840	843	830	831	56,000	377.73
1985-02-04	843	845	831	845	77,000	384.09
1985-02-02	845	850	840	843	85,000	383.18
1985-02-01	860	890	860	860	328,000	390.91
1985-01-31	821	850	821	850	193,000	386.36
1985-01-30	791	815	791	815	110,000	370.46
1985-01-29	780	790	780	790	27,000	359.09
1985-01-28	770	771	770	771	39,000	350.46
1985-01-26	780	780	770	770	47,000	350
1985-01-25	780	780	780	780	11,000	354.55
1985-01-24	780	781	770	780	39,000	354.55
1985-01-23	780	790	780	780	29,000	354.55
1985-01-22	790	800	789	790	43,000	359.09
1985-01-19	815	830	810	830	13,000	377.27
1985-01-18	810	820	801	815	26,000	370.46
1985-01-17	816	835	810	810	22,000	368.18
1985-01-16	801	811	801	811	42,000	368.64
1985-01-14	831	831	810	810	16,000	368.18
1985-01-11	830	830	821	821	96,000	373.18
1985-01-10	850	850	850	850	69,000	386.36
1985-01-09	880	880	860	870	305,000	395.46
1985-01-08	781	800	775	800	136,000	363.64
1985-01-07	756	780	755	780	26,000	354.55
1985-01-05	750	750	750	750	40,000	340.91
1985-01-04	790	790	780	780	14,000	354.55

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