4530 久光製薬(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,090	1,090	1,060	1,090	114,000	545
1986-12-26	1,050	1,090	1,040	1,090	169,000	545
1986-12-25	1,060	1,080	1,030	1,030	412,000	515
1986-12-24	1,050	1,070	1,040	1,050	84,000	525
1986-12-23	1,090	1,090	1,030	1,070	137,000	535
1986-12-22	1,010	1,100	1,000	1,080	710,000	540
1986-12-19	1,010	1,040	1,000	1,010	73,000	505
1986-12-18	1,030	1,040	1,010	1,010	57,000	505
1986-12-17	1,020	1,050	1,010	1,030	68,000	515
1986-12-16	1,030	1,040	1,020	1,020	81,000	510
1986-12-15	1,080	1,080	1,020	1,040	128,000	520
1986-12-12	1,040	1,070	1,030	1,060	487,000	530
1986-12-11	1,030	1,040	1,010	1,020	126,000	510
1986-12-10	1,010	1,030	1,000	1,030	160,000	515
1986-12-09	1,010	1,010	995	1,010	105,000	505
1986-12-08	990	1,010	990	1,010	61,000	505
1986-12-06	1,000	1,020	990	1,020	76,000	510
1986-12-05	1,020	1,030	980	980	150,000	490
1986-12-04	980	1,040	980	1,040	279,000	520
1986-12-03	980	984	964	980	75,000	490
1986-12-02	980	987	980	980	160,000	490
1986-12-01	985	990	960	970	93,000	485
1986-11-29	980	980	955	975	53,000	487.50
1986-11-28	950	980	945	980	188,000	490
1986-11-27	930	930	921	930	30,000	465
1986-11-26	948	955	939	940	105,000	470
1986-11-25	930	938	920	938	36,000	469
1986-11-22	935	951	930	930	55,000	465
1986-11-21	950	971	930	930	125,000	465
1986-11-20	930	940	930	930	53,000	465
1986-11-19	920	937	920	937	34,000	468.50
1986-11-18	901	930	900	915	37,000	457.50
1986-11-17	915	916	910	910	56,000	455
1986-11-14	900	915	900	915	43,000	457.50
1986-11-13	900	929	900	910	23,000	455
1986-11-12	901	920	901	920	35,000	460
1986-11-11	900	940	900	940	37,000	470
1986-11-10	920	920	889	895	10,000	447.50
1986-11-07	890	920	889	920	44,000	460
1986-11-06	900	910	898	900	93,000	450
1986-11-05	899	900	890	892	33,000	446
1986-11-04	900	900	890	900	17,000	450
1986-11-01	900	900	900	900	24,000	450
1986-10-31	881	900	881	900	36,000	450
1986-10-30	930	930	900	900	79,000	450
1986-10-29	860	920	860	920	123,000	460
1986-10-28	860	870	860	860	25,000	430
1986-10-27	876	876	860	872	52,000	436
1986-10-25	860	870	860	870	21,000	435
1986-10-24	860	870	860	860	79,000	430
1986-10-23	850	870	850	870	88,000	435
1986-10-20	920	920	920	920	57,000	460
1986-10-17	926	965	926	960	196,000	480
1986-10-16	955	955	925	925	215,000	462.50
1986-10-15	900	961	900	935	403,000	467.50
1986-10-14	845	910	845	900	336,000	450
1986-10-13	859	859	845	845	18,000	422.50
1986-10-09	827	859	827	859	48,000	429.50
1986-10-08	810	822	810	817	78,000	408.50
1986-10-07	810	820	810	811	66,000	405.50
1986-10-06	830	831	800	810	26,000	405
1986-10-04	795	845	795	820	109,000	410
1986-10-03	791	800	785	800	44,000	400
1986-10-02	829	829	782	782	58,000	391
1986-10-01	832	832	820	830	70,000	415
1986-09-29	855	861	837	837	53,000	418.50
1986-09-27	870	880	851	865	82,000	432.50
1986-09-26	905	905	870	880	79,000	440
1986-09-25	933	953	925	925	51,000	462.50
1986-09-24	906	923	906	923	33,000	461.50
1986-09-22	901	911	901	906	25,000	453
1986-09-19	950	950	941	941	16,000	470.50
1986-09-18	980	980	960	960	22,000	480
1986-09-17	965	965	955	955	33,000	477.50
1986-09-16	960	965	960	965	60,000	482.50
1986-09-12	970	970	960	961	64,000	480.50
1986-09-11	1,000	1,010	995	1,000	180,000	500
1986-09-10	1,000	1,020	995	1,020	72,000	510
1986-09-09	1,000	1,020	995	1,020	50,000	510
1986-09-08	1,040	1,040	990	1,020	68,000	510
1986-09-06	1,020	1,040	1,000	1,040	132,000	520
1986-09-05	980	1,000	970	1,000	91,000	500
1986-09-04	970	970	940	960	61,000	480
1986-09-03	962	970	960	970	73,000	485
1986-09-02	978	978	962	975	93,000	487.50
1986-09-01	989	989	980	980	23,000	490
1986-08-30	980	999	980	999	31,000	499.50
1986-08-29	970	1,010	970	980	45,000	490
1986-08-28	975	991	970	970	69,000	485
1986-08-27	979	985	975	980	107,000	490
1986-08-26	1,010	1,020	989	989	50,000	494.50
1986-08-25	989	1,030	989	1,020	48,000	510
1986-08-23	990	1,020	965	1,020	65,000	510
1986-08-22	1,020	1,030	1,000	1,000	59,000	500
1986-08-21	1,020	1,040	1,000	1,040	105,000	520
1986-08-20	1,080	1,090	1,020	1,020	213,000	510
1986-08-19	1,040	1,070	1,020	1,070	180,000	535
1986-08-18	1,040	1,050	1,020	1,030	58,000	515
1986-08-15	1,020	1,040	1,010	1,040	92,000	520
1986-08-14	1,020	1,050	1,020	1,020	93,000	510
1986-08-13	1,040	1,070	995	1,020	102,000	510
1986-08-12	1,040	1,090	1,020	1,080	95,000	540
1986-08-11	1,020	1,030	1,000	1,030	58,000	515
1986-08-08	1,030	1,050	990	1,030	158,000	515
1986-08-07	1,070	1,070	1,030	1,030	241,000	515
1986-08-06	1,080	1,100	1,050	1,050	204,000	525
1986-08-05	1,090	1,130	1,060	1,100	300,000	550
1986-08-04	1,080	1,110	1,050	1,080	175,000	540
1986-08-02	1,130	1,140	1,060	1,080	359,000	540
1986-08-01	1,120	1,170	1,100	1,100	713,000	550
1986-07-31	1,170	1,170	1,090	1,130	1,094,000	565
1986-07-30	1,060	1,180	1,060	1,180	2,475,000	590
1986-07-29	1,050	1,060	1,030	1,060	699,000	530
1986-07-28	1,070	1,070	1,030	1,050	241,000	525
1986-07-26	1,080	1,080	1,020	1,050	440,000	525
1986-07-25	1,010	1,090	1,000	1,060	1,224,000	530
1986-07-24	995	1,000	985	991	127,000	495.50
1986-07-23	980	995	970	995	108,000	497.50
1986-07-22	984	984	965	970	88,000	485
1986-07-21	1,020	1,020	970	990	112,000	495
1986-07-19	1,030	1,040	980	980	401,000	490
1986-07-18	964	1,010	960	1,010	348,000	505
1986-07-17	950	965	940	950	81,000	475
1986-07-16	959	967	959	967	48,000	483.50
1986-07-15	958	970	957	970	58,000	485
1986-07-14	965	980	965	975	36,000	487.50
1986-07-11	966	967	955	965	60,000	482.50
1986-07-10	983	990	969	969	53,000	484.50
1986-07-09	985	998	975	983	167,000	491.50
1986-07-08	959	980	959	972	131,000	486
1986-07-07	980	990	970	971	79,000	485.50
1986-07-05	972	999	970	970	155,000	485
1986-07-04	999	1,000	970	982	340,000	491
1986-07-03	970	1,020	970	1,000	788,000	500
1986-07-02	940	978	930	969	579,000	484.50
1986-07-01	944	944	930	934	301,000	467
1986-06-30	944	949	932	949	103,000	474.50
1986-06-28	950	950	930	930	73,000	465
1986-06-27	941	945	939	940	143,000	470
1986-06-26	920	930	910	916	80,000	458
1986-06-25	911	921	910	920	68,000	460
1986-06-24	910	920	910	910	67,000	455
1986-06-23	921	935	910	910	53,000	455
1986-06-21	920	921	920	920	44,000	460
1986-06-20	916	930	916	918	35,000	459
1986-06-19	914	921	914	917	22,000	458.50
1986-06-18	921	928	912	912	61,000	456
1986-06-17	935	936	925	930	28,000	465
1986-06-16	944	949	935	935	42,000	467.50
1986-06-13	947	949	919	945	95,000	472.50
1986-06-12	970	974	948	957	198,000	478.50
1986-06-11	930	975	930	965	715,000	482.50
1986-06-10	919	925	915	925	92,000	462.50
1986-06-09	915	930	911	929	137,000	464.50
1986-06-07	912	915	910	910	24,000	455
1986-06-06	911	920	905	910	77,000	455
1986-06-05	926	926	915	915	79,000	457.50
1986-06-04	920	920	910	920	85,000	460
1986-06-03	925	927	902	902	140,000	451
1986-06-02	912	922	912	920	136,000	460
1986-05-31	900	910	900	910	27,000	455
1986-05-30	928	928	900	910	113,000	455
1986-05-29	940	940	911	930	204,000	465
1986-05-28	924	940	915	940	478,000	470
1986-05-27	930	930	890	920	292,000	460
1986-05-26	893	930	884	925	248,000	462.50
1986-05-24	885	889	877	889	75,000	444.50
1986-05-23	871	891	871	875	36,000	437.50
1986-05-22	860	880	860	865	50,000	432.50
1986-05-21	860	861	850	859	43,000	429.50
1986-05-20	853	870	852	869	56,000	434.50
1986-05-19	851	866	851	851	16,000	425.50
1986-05-17	850	850	850	850	38,000	425
1986-05-16	871	875	845	860	88,000	430
1986-05-15	871	873	860	866	35,000	433
1986-05-14	882	888	861	881	94,000	440.50
1986-05-13	885	892	881	881	66,000	440.50
1986-05-12	880	900	880	885	94,000	442.50
1986-05-09	875	876	869	869	67,000	434.50
1986-05-08	861	875	860	862	49,000	431
1986-05-07	885	887	860	860	92,000	430
1986-05-06	870	888	870	888	91,000	444
1986-05-02	845	871	845	846	51,000	423
1986-05-01	860	860	845	845	35,000	422.50
1986-04-30	846	855	845	855	40,000	427.50
1986-04-28	831	850	830	841	68,000	420.50
1986-04-25	856	868	856	860	11,000	430
1986-04-24	885	885	850	850	37,000	425
1986-04-23	883	890	883	885	37,000	442.50
1986-04-22	893	893	882	893	42,000	446.50
1986-04-21	908	908	887	893	59,000	446.50
1986-04-19	904	910	890	910	210,000	455
1986-04-18	855	914	855	914	223,000	457
1986-04-17	830	865	830	865	74,000	432.50
1986-04-16	845	851	840	840	45,000	420
1986-04-15	835	845	833	845	79,000	422.50
1986-04-14	835	835	830	833	37,000	416.50
1986-04-11	830	837	830	835	27,000	417.50
1986-04-10	836	838	825	832	57,000	416
1986-04-09	828	835	825	826	57,000	413
1986-04-08	829	830	825	827	23,000	413.50
1986-04-07	830	830	825	825	46,000	412.50
1986-04-05	830	830	825	826	47,000	413
1986-04-04	830	831	825	825	63,000	412.50
1986-04-03	850	850	830	840	16,000	420
1986-04-02	841	858	840	850	40,000	425
1986-04-01	840	851	830	836	85,000	418
1986-03-31	813	844	813	844	89,000	422
1986-03-29	821	827	810	810	74,000	405
1986-03-28	819	830	819	820	64,000	410
1986-03-27	820	821	819	820	97,000	410
1986-03-26	843	843	825	830	113,000	415
1986-03-25	855	855	842	843	91,000	421.50
1986-03-24	857	865	852	865	26,000	432.50
1986-03-22	862	862	852	852	40,000	426
1986-03-20	870	876	865	865	68,000	432.50
1986-03-19	860	900	860	870	155,000	435
1986-03-18	875	875	860	860	46,000	430
1986-03-17	862	865	860	865	25,000	432.50
1986-03-15	851	855	851	852	20,000	426
1986-03-14	850	850	845	848	102,000	424
1986-03-13	860	860	841	841	92,000	420.50
1986-03-12	862	862	860	860	40,000	430
1986-03-11	853	861	852	860	67,000	430
1986-03-10	858	865	850	865	27,000	432.50
1986-03-07	870	875	860	861	122,000	430.50
1986-03-06	880	881	870	875	33,000	437.50
1986-03-05	880	890	865	875	60,000	437.50
1986-03-04	901	903	870	880	93,000	440
1986-03-03	891	900	891	899	66,000	449.50
1986-03-01	895	896	886	886	55,000	443
1986-02-28	896	900	885	900	76,000	450
1986-02-27	895	911	895	901	107,000	450.50
1986-02-26	895	900	851	861	237,000	430.50
1986-02-25	890	915	890	915	73,000	457.50
1986-02-24	900	907	885	907	113,000	453.50
1986-02-22	907	908	907	907	84,000	453.50
1986-02-21	905	937	905	937	248,000	468.50
1986-02-20	880	909	870	909	80,000	454.50
1986-02-19	888	900	888	894	116,000	447
1986-02-18	890	910	885	892	121,000	446
1986-02-17	920	920	885	900	142,000	450
1986-02-15	912	940	912	925	173,000	462.50
1986-02-14	937	937	902	902	272,000	451
1986-02-13	988	990	941	942	1,465,000	471
1986-02-12	929	980	928	978	1,564,000	489
1986-02-10	910	939	906	933	1,233,000	466.50
1986-02-07	900	900	880	900	569,000	450
1986-02-06	900	937	891	900	2,058,000	450
1986-02-05	890	915	875	901	3,089,000	450.50
1986-02-04	820	885	819	885	1,500,000	442.50
1986-02-03	810	829	810	810	236,000	405
1986-02-01	820	820	809	820	134,000	410
1986-01-31	800	810	790	800	86,000	400
1986-01-30	778	800	778	797	51,000	398.50
1986-01-29	775	781	775	778	112,000	389
1986-01-28	771	776	770	776	27,000	388
1986-01-27	770	772	763	770	98,000	385
1986-01-25	776	780	776	776	43,000	388
1986-01-24	772	790	772	780	33,000	390
1986-01-23	780	785	771	785	32,000	392.50
1986-01-22	785	786	783	785	85,000	392.50
1986-01-21	790	799	785	785	33,000	392.50
1986-01-20	800	800	785	790	43,000	395
1986-01-18	785	800	785	799	25,000	399.50
1986-01-17	780	800	780	785	90,000	392.50
1986-01-16	782	791	780	780	35,000	390
1986-01-14	801	805	780	780	90,000	390
1986-01-13	820	820	809	810	172,000	405
1986-01-10	760	846	760	840	463,000	420
1986-01-09	755	760	755	755	41,000	377.50
1986-01-08	755	771	755	755	60,000	377.50
1986-01-07	775	775	755	755	36,000	377.50
1986-01-06	774	775	774	774	31,000	387
1986-01-04	785	785	785	785	3,000	392.50

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