4530 久光製薬(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,0801,0901,0701,09019,000545
1988-12-271,0801,0801,0701,08035,000540
1988-12-261,0701,0901,0701,08028,000540
1988-12-241,0601,0701,0601,06013,000530
1988-12-231,0601,0801,0501,05013,000525
1988-12-221,0601,0701,0501,06031,000530
1988-12-211,0601,0601,0601,0607,000530
1988-12-201,0601,0701,0501,05015,000525
1988-12-191,0601,0601,0501,0608,000530
1988-12-161,0601,0601,0501,05012,000525
1988-12-141,0501,0701,0501,0606,000530
1988-12-131,0801,0801,0401,04026,000520
1988-12-121,0701,1001,0701,08018,000540
1988-12-091,0601,0701,0501,07024,000535
1988-12-081,0501,0501,0401,04021,000520
1988-12-071,0401,1001,0401,08050,000540
1988-12-061,0401,0401,0201,03021,000515
1988-12-051,0401,0401,0201,04020,000520
1988-12-031,0201,0501,0101,02021,000510
1988-12-021,0101,0101,0101,01016,000505
1988-12-011,0201,0201,0101,01014,000505
1988-11-301,0201,0201,0001,00057,000500
1988-11-291,0101,0201,0001,00016,000500
1988-11-281,0201,0501,0001,02031,000510
1988-11-261,0401,0401,0001,01012,000505
1988-11-259901,0509901,00050,000500
1988-11-241,0301,0301,0001,01025,000505
1988-11-221,0201,0201,0001,02025,000510
1988-11-211,0301,0301,0201,03017,000515
1988-11-181,0401,0401,0301,03016,000515
1988-11-171,0201,0301,0201,03016,000515
1988-11-161,0201,0301,0001,00067,000500
1988-11-151,0301,0401,0001,00014,000500
1988-11-141,0401,0401,0001,04020,000520
1988-11-111,0601,0601,0201,0407,000520
1988-11-101,0101,0801,0101,07086,000535
1988-11-099811,0009801,00015,000500
1988-11-089809809609607,000480
1988-11-079801,0009701,00016,000500
1988-11-059901,0009701,00028,000500
1988-11-041,0001,00098098019,000490
1988-11-021,0101,0201,0001,02023,000510
1988-11-019961,0009961,00021,000500
1988-10-2997499097099037,000495
1988-10-289991,00097597543,000487.50
1988-10-279901,0009901,00022,000500
1988-10-269951,0009901,00021,000500
1988-10-251,0001,0001,0001,0008,000500
1988-10-241,0101,01099899813,000499
1988-10-229981,0109981,01013,000505
1988-10-211,0101,0101,0001,00017,000500
1988-10-201,0101,01099899831,000499
1988-10-199969969969965,000498
1988-10-181,0201,0309951,03015,000515
1988-10-171,0101,0409991,03016,000515
1988-10-141,0201,0201,0101,0109,000505
1988-10-131,0201,0401,0201,03019,000515
1988-10-111,0401,0401,0401,0402,000520
1988-10-071,0301,0301,0201,0204,000510
1988-10-061,0401,0401,0301,04026,000520
1988-10-051,0301,0501,0301,04016,000520
1988-10-041,0401,0401,0401,0403,000520
1988-10-031,0501,0801,0501,0509,000525
1988-10-011,0501,0501,0401,04013,000520
1988-09-301,0401,0601,0401,0605,000530
1988-09-291,0401,0401,0401,0404,000520
1988-09-281,0401,1001,0301,10023,000550
1988-09-271,0601,0601,0201,02038,000510
1988-09-261,0901,0901,0601,06031,000530
1988-09-241,0901,0901,0601,0602,000530
1988-09-221,0801,1201,0601,12032,000560
1988-09-211,0701,1201,0601,08017,000540
1988-09-201,0901,0901,0601,06020,000530
1988-09-191,1001,1201,0801,11040,000555
1988-09-161,0901,0901,0901,0907,000545
1988-09-141,0801,1101,0801,11014,000555
1988-09-131,1001,1201,1001,1008,000550
1988-09-121,1001,1001,0701,09021,000545
1988-09-091,1001,1301,1001,12018,000560
1988-09-081,1001,1001,0601,07044,000535
1988-09-071,1201,1201,1001,1007,000550
1988-09-061,1301,1401,1101,12016,000560
1988-09-051,1301,1501,1301,13015,000565
1988-09-031,1401,1401,1201,14014,000570
1988-09-021,1001,1201,0801,08048,000540
1988-09-011,1101,1101,1001,1004,000550
1988-08-311,1301,1301,1001,10011,000550
1988-08-301,1501,1501,1001,15022,000575
1988-08-291,1601,1801,1501,15065,000575
1988-08-271,1701,1701,1501,15017,000575
1988-08-261,1101,1101,0501,05027,000525
1988-08-251,0701,0901,0701,08017,000540
1988-08-241,1101,1101,0601,07017,000535
1988-08-231,1101,1101,1001,10019,000550
1988-08-221,1401,1401,1101,11016,000555
1988-08-191,1001,1001,1001,10014,000550
1988-08-181,1301,1401,1001,10036,000550
1988-08-161,1401,1401,1301,13030,000565
1988-08-151,1601,1601,1401,14010,000570
1988-08-121,1501,1501,1301,15011,000575
1988-08-111,1601,1601,1401,15019,000575
1988-08-101,1301,1301,1201,12012,000560
1988-08-091,1501,1501,1301,1309,000565
1988-08-081,1601,1601,1301,15015,000575
1988-08-061,1601,1601,1601,16016,000580
1988-08-051,1701,1701,1601,16015,000580
1988-08-041,1801,1801,1601,17024,000585
1988-08-031,1701,1901,1601,16026,000580
1988-08-021,1601,2101,1501,16056,000580
1988-08-011,1501,1501,1401,15051,000575
1988-07-301,1601,1601,1301,13088,000565
1988-07-291,1301,1501,1101,15026,000575
1988-07-281,1301,1301,1001,10023,000550
1988-07-271,0801,1201,0801,08021,000540
1988-07-261,1301,1301,1301,13019,000565
1988-07-251,0601,0801,0501,05015,000525
1988-07-231,1001,1001,0801,08029,000540
1988-07-221,1001,1301,0901,09048,000545
1988-07-211,1001,1201,0901,09031,000545
1988-07-201,1101,1101,0901,09037,000545
1988-07-191,1401,1401,0901,10024,000550
1988-07-181,1201,1301,1001,10093,000550
1988-07-151,0801,1201,0801,10030,000550
1988-07-141,1301,1301,1001,10038,000550
1988-07-131,1101,1501,1101,11021,000555
1988-07-121,1401,1401,1201,12021,000560
1988-07-111,1401,1401,1201,13010,000565
1988-07-081,1401,1401,1201,1208,000560
1988-07-071,1101,1201,1001,11035,000555
1988-07-061,1501,1501,1001,10043,000550
1988-07-051,1201,1501,1201,15050,000575
1988-07-041,1301,1601,1301,1307,000565
1988-07-021,1401,1401,1201,1207,000560
1988-07-011,1401,1601,1001,15047,000575
1988-06-301,1601,1601,1501,15026,000575
1988-06-291,1801,2001,1701,17050,000585
1988-06-281,1801,2001,1701,18092,000590
1988-06-271,1701,2001,1701,18045,000590
1988-06-251,1601,1801,1601,17015,000585
1988-06-241,1601,1801,1601,18018,000590
1988-06-231,1801,1901,1501,18037,000590
1988-06-221,1901,2001,1701,19017,000595
1988-06-211,1701,2001,1701,18056,000590
1988-06-201,1501,1601,1501,16028,000580
1988-06-171,1401,1501,1401,14052,000570
1988-06-161,1701,1701,1501,15052,000575
1988-06-151,1701,1701,1501,15026,000575
1988-06-141,1701,1701,1701,1703,000585
1988-06-131,1701,1701,1601,16026,000580
1988-06-101,2001,2001,1601,17093,000585
1988-06-091,2001,2101,1801,180131,000590
1988-06-081,1801,1901,1801,19029,000595
1988-06-071,2001,2001,1701,17092,000585
1988-06-061,1801,2001,1701,18019,000590
1988-06-041,1701,1801,1701,17011,000585
1988-06-031,2001,2001,1701,19018,000595
1988-06-021,2001,2001,1701,17050,000585
1988-06-011,2101,2201,1801,22047,000610
1988-05-311,1601,2201,1601,22022,000610
1988-05-301,1901,2201,1601,17044,000585
1988-05-281,2001,2301,1701,20071,000600
1988-05-271,2201,2301,2001,220107,000610
1988-05-261,2101,2301,1901,20035,000600
1988-05-251,2301,2401,2101,210101,000605
1988-05-241,2101,2301,2101,23067,000615
1988-05-231,2201,2501,1901,230119,000615
1988-05-201,1701,2101,1701,19060,000595
1988-05-191,1901,2101,1801,19066,000595
1988-05-181,1901,2201,1701,21079,000605
1988-05-171,1701,1901,1601,19059,000595
1988-05-161,1701,1801,1601,16057,000580
1988-05-131,1601,1901,1601,17022,000585
1988-05-121,1601,1601,1501,16039,000580
1988-05-111,1701,1701,1601,16042,000580
1988-05-101,1401,1801,1401,16039,000580
1988-05-091,1901,2001,1601,16019,000580
1988-05-071,2101,2101,1801,20048,000600
1988-05-061,2101,2301,2101,21025,000605
1988-05-021,2401,2401,2001,23053,000615
1988-04-301,2101,2401,1901,24098,000620
1988-04-281,2201,2201,2001,20068,000600
1988-04-271,2201,2201,1901,22042,000610
1988-04-261,2201,2301,2001,22067,000610
1988-04-251,2201,2201,1901,22021,000610
1988-04-231,2201,2201,1901,22073,000610
1988-04-221,2001,2401,2001,230128,000615
1988-04-211,2301,2501,1901,200160,000600
1988-04-201,1701,2801,1601,270291,000635
1988-04-191,1901,1901,1701,17021,000585
1988-04-181,1801,2001,1801,18042,000590
1988-04-151,1601,1801,1601,18019,000590
1988-04-141,1701,1901,1601,19046,000595
1988-04-131,1801,2001,1601,17016,000585
1988-04-121,1901,2001,1801,20033,000600
1988-04-111,1701,1801,1701,18027,000590
1988-04-081,2001,2001,1801,18043,000590
1988-04-071,2001,2201,1901,19021,000595
1988-04-061,2001,2101,1801,20046,000600
1988-04-051,1901,2201,1901,22080,000610
1988-04-041,1801,2001,1801,20042,000600
1988-04-021,2001,2001,1701,20029,000600
1988-04-011,1801,2001,1601,20054,000600
1988-03-311,2001,2001,1701,18024,000590
1988-03-301,1901,2001,1701,18041,000590
1988-03-291,1801,1801,1401,15058,000575
1988-03-281,2201,2301,1701,22075,000610
1988-03-261,2001,2201,1801,22049,000610
1988-03-251,2301,2401,1801,22041,000610
1988-03-241,2501,2501,2301,23082,000615
1988-03-231,2401,2501,2301,25067,000625
1988-03-221,2301,2501,2201,23084,000615
1988-03-181,2501,2501,2301,23092,000615
1988-03-171,2401,2501,2301,230122,000615
1988-03-161,2301,2501,2301,230143,000615
1988-03-151,2201,2501,2201,230143,000615
1988-03-141,2201,2301,1901,22052,000610
1988-03-111,2301,2501,2101,220149,000610
1988-03-101,2601,2601,2201,23087,000615
1988-03-091,2801,2901,2501,250308,000625
1988-03-081,2301,2801,2201,280520,000640
1988-03-071,2301,2301,2001,22082,000610
1988-03-051,2301,2301,2001,210186,000605
1988-03-041,1801,2401,1701,230284,000615
1988-03-031,1401,1801,1401,180107,000590
1988-03-021,1601,1601,1401,16076,000580
1988-03-011,1401,1601,1301,14032,000570
1988-02-291,1601,1701,1401,14051,000570
1988-02-271,1901,1901,1201,12072,000560
1988-02-261,1501,1901,1401,180127,000590
1988-02-251,1501,1501,1401,14021,000570
1988-02-241,1101,1501,1001,12064,000560
1988-02-231,1001,1001,0901,10061,000550
1988-02-221,1101,1201,0901,09043,000545
1988-02-191,1301,1501,1101,11061,000555
1988-02-181,1201,1401,1001,12080,000560
1988-02-171,1301,1601,1301,14072,000570
1988-02-161,1001,1501,1001,130227,000565
1988-02-151,1001,1001,0701,10053,000550
1988-02-121,1001,1101,0901,10044,000550
1988-02-101,1101,1101,0901,09048,000545
1988-02-091,1401,1501,1101,11030,000555
1988-02-081,1301,1501,1001,15033,000575
1988-02-061,1201,1501,1001,15042,000575
1988-02-051,1301,1301,1001,12036,000560
1988-02-041,1701,1701,1301,15052,000575
1988-02-031,2001,2101,1801,180135,000590
1988-02-021,2201,2301,1501,180437,000590
1988-02-011,1501,2501,1201,240604,000620
1988-01-301,0801,1401,0801,120218,000560
1988-01-291,1201,1201,0501,060206,000530
1988-01-281,0901,1801,0601,100565,000550
1988-01-279871,0709851,070154,000535
1988-01-2698098696098029,000490
1988-01-2597597896597821,000489
1988-01-23950959950957134,000478.50
1988-01-22930950925950226,000475
1988-01-2192393091293043,000465
1988-01-2094594592592512,000462.50
1988-01-1993094392993439,000467
1988-01-1893093092592982,000464.50
1988-01-1490192190192012,000460
1988-01-1393793790090041,000450
1988-01-1293594393593637,000468
1988-01-119409459309458,000472.50
1988-01-0893794593594529,000472.50
1988-01-0795095093293418,000467
1988-01-0694095092595038,000475
1988-01-059499499489482,000474
1988-01-049309509309509,000475

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