4530 久光製薬(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 882 | 882 | 879 | 880 | 24,000 | 440 |
| 1991-12-27 | 900 | 900 | 890 | 890 | 4,000 | 445 |
| 1991-12-26 | 910 | 910 | 909 | 909 | 8,000 | 454.50 |
| 1991-12-25 | 865 | 890 | 865 | 890 | 8,000 | 445 |
| 1991-12-24 | 875 | 875 | 860 | 860 | 12,000 | 430 |
| 1991-12-20 | 895 | 895 | 885 | 885 | 9,000 | 442.50 |
| 1991-12-19 | 906 | 909 | 895 | 895 | 15,000 | 447.50 |
| 1991-12-18 | 915 | 915 | 910 | 910 | 4,000 | 455 |
| 1991-12-17 | 912 | 920 | 912 | 915 | 12,000 | 457.50 |
| 1991-12-16 | 913 | 913 | 901 | 910 | 17,000 | 455 |
| 1991-12-13 | 885 | 910 | 885 | 910 | 19,000 | 455 |
| 1991-12-12 | 900 | 910 | 900 | 900 | 6,000 | 450 |
| 1991-12-10 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1991-12-09 | 920 | 920 | 920 | 920 | 16,000 | 460 |
| 1991-12-06 | 900 | 900 | 882 | 882 | 2,000 | 441 |
| 1991-12-05 | 881 | 900 | 875 | 900 | 17,000 | 450 |
| 1991-12-04 | 895 | 895 | 890 | 890 | 6,000 | 445 |
| 1991-12-03 | 895 | 895 | 895 | 895 | 11,000 | 447.50 |
| 1991-12-02 | 896 | 896 | 895 | 895 | 8,000 | 447.50 |
| 1991-11-29 | 900 | 900 | 895 | 895 | 4,000 | 447.50 |
| 1991-11-28 | 905 | 905 | 895 | 895 | 6,000 | 447.50 |
| 1991-11-27 | 907 | 907 | 905 | 905 | 5,000 | 452.50 |
| 1991-11-26 | 930 | 930 | 905 | 905 | 16,000 | 452.50 |
| 1991-11-25 | 925 | 925 | 915 | 915 | 7,000 | 457.50 |
| 1991-11-22 | 925 | 925 | 920 | 920 | 7,000 | 460 |
| 1991-11-21 | 925 | 925 | 921 | 921 | 6,000 | 460.50 |
| 1991-11-20 | 930 | 930 | 920 | 921 | 86,000 | 460.50 |
| 1991-11-19 | 935 | 935 | 935 | 935 | 1,000 | 467.50 |
| 1991-11-18 | 930 | 949 | 930 | 930 | 19,000 | 465 |
| 1991-11-15 | 940 | 950 | 940 | 950 | 19,000 | 475 |
| 1991-11-14 | 940 | 950 | 936 | 950 | 8,000 | 475 |
| 1991-11-13 | 939 | 945 | 935 | 935 | 23,000 | 467.50 |
| 1991-11-12 | 965 | 965 | 935 | 935 | 14,000 | 467.50 |
| 1991-11-11 | 960 | 970 | 960 | 970 | 9,000 | 485 |
| 1991-11-08 | 955 | 970 | 950 | 970 | 13,000 | 485 |
| 1991-11-07 | 955 | 965 | 950 | 965 | 16,000 | 482.50 |
| 1991-11-06 | 963 | 963 | 957 | 961 | 12,000 | 480.50 |
| 1991-11-05 | 960 | 970 | 960 | 970 | 17,000 | 485 |
| 1991-11-01 | 960 | 960 | 955 | 960 | 26,000 | 480 |
| 1991-10-31 | 960 | 961 | 960 | 961 | 5,000 | 480.50 |
| 1991-10-30 | 975 | 975 | 960 | 960 | 9,000 | 480 |
| 1991-10-29 | 979 | 979 | 970 | 972 | 55,000 | 486 |
| 1991-10-28 | 989 | 989 | 976 | 978 | 15,000 | 489 |
| 1991-10-25 | 981 | 981 | 980 | 980 | 5,000 | 490 |
| 1991-10-24 | 974 | 981 | 970 | 981 | 6,000 | 490.50 |
| 1991-10-23 | 971 | 980 | 970 | 975 | 17,000 | 487.50 |
| 1991-10-22 | 980 | 980 | 965 | 970 | 19,000 | 485 |
| 1991-10-21 | 970 | 970 | 970 | 970 | 4,000 | 485 |
| 1991-10-18 | 998 | 998 | 975 | 975 | 29,000 | 487.50 |
| 1991-10-17 | 1,000 | 1,000 | 990 | 1,000 | 23,000 | 500 |
| 1991-10-16 | 965 | 970 | 965 | 970 | 20,000 | 485 |
| 1991-10-15 | 950 | 950 | 945 | 945 | 12,000 | 472.50 |
| 1991-10-14 | 949 | 955 | 945 | 945 | 12,000 | 472.50 |
| 1991-10-11 | 958 | 960 | 958 | 958 | 17,000 | 479 |
| 1991-10-09 | 945 | 958 | 945 | 958 | 6,000 | 479 |
| 1991-10-08 | 960 | 960 | 945 | 950 | 18,000 | 475 |
| 1991-10-07 | 967 | 967 | 955 | 955 | 11,000 | 477.50 |
| 1991-10-04 | 985 | 985 | 970 | 970 | 15,000 | 485 |
| 1991-10-03 | 960 | 990 | 960 | 975 | 110,000 | 487.50 |
| 1991-10-02 | 945 | 970 | 945 | 970 | 18,000 | 485 |
| 1991-10-01 | 940 | 941 | 937 | 940 | 16,000 | 470 |
| 1991-09-30 | 940 | 940 | 938 | 940 | 4,000 | 470 |
| 1991-09-27 | 938 | 942 | 938 | 942 | 4,000 | 471 |
| 1991-09-26 | 950 | 953 | 937 | 937 | 13,000 | 468.50 |
| 1991-09-25 | 950 | 950 | 950 | 950 | 10,000 | 475 |
| 1991-09-24 | 937 | 949 | 937 | 940 | 14,000 | 470 |
| 1991-09-20 | 945 | 945 | 937 | 938 | 41,000 | 469 |
| 1991-09-19 | 910 | 937 | 910 | 935 | 65,000 | 467.50 |
| 1991-09-18 | 900 | 910 | 899 | 910 | 56,000 | 455 |
| 1991-09-17 | 915 | 915 | 895 | 900 | 57,000 | 450 |
| 1991-09-13 | 925 | 925 | 910 | 915 | 41,000 | 457.50 |
| 1991-09-12 | 925 | 925 | 920 | 920 | 12,000 | 460 |
| 1991-09-11 | 915 | 924 | 915 | 924 | 4,000 | 462 |
| 1991-09-10 | 926 | 926 | 920 | 925 | 12,000 | 462.50 |
| 1991-09-09 | 919 | 921 | 919 | 921 | 4,000 | 460.50 |
| 1991-09-06 | 920 | 920 | 919 | 919 | 4,000 | 459.50 |
| 1991-09-05 | 901 | 918 | 895 | 901 | 29,000 | 450.50 |
| 1991-09-04 | 900 | 900 | 891 | 891 | 9,000 | 445.50 |
| 1991-09-03 | 871 | 891 | 871 | 881 | 6,000 | 440.50 |
| 1991-08-29 | 835 | 845 | 835 | 845 | 8,000 | 422.50 |
| 1991-08-28 | 850 | 850 | 845 | 845 | 27,000 | 422.50 |
| 1991-08-27 | 865 | 865 | 845 | 845 | 12,000 | 422.50 |
| 1991-08-26 | 899 | 899 | 855 | 855 | 41,000 | 427.50 |
| 1991-08-23 | 925 | 925 | 899 | 899 | 15,000 | 449.50 |
| 1991-08-22 | 910 | 940 | 910 | 940 | 31,000 | 470 |
| 1991-08-21 | 870 | 880 | 870 | 880 | 33,000 | 440 |
| 1991-08-20 | 890 | 890 | 879 | 880 | 16,000 | 440 |
| 1991-08-19 | 925 | 930 | 925 | 930 | 23,000 | 465 |
| 1991-08-16 | 921 | 940 | 921 | 940 | 3,000 | 470 |
| 1991-08-15 | 941 | 941 | 941 | 941 | 2,000 | 470.50 |
| 1991-08-14 | 940 | 941 | 940 | 941 | 9,000 | 470.50 |
| 1991-08-13 | 929 | 936 | 925 | 936 | 22,000 | 468 |
| 1991-08-12 | 936 | 936 | 935 | 936 | 7,000 | 468 |
| 1991-08-09 | 950 | 950 | 933 | 933 | 16,000 | 466.50 |
| 1991-08-08 | 960 | 960 | 950 | 950 | 25,000 | 475 |
| 1991-08-07 | 965 | 965 | 950 | 950 | 10,000 | 475 |
| 1991-08-06 | 990 | 990 | 980 | 980 | 8,000 | 490 |
| 1991-08-05 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1991-08-02 | 990 | 990 | 990 | 990 | 7,000 | 495 |
| 1991-08-01 | 999 | 1,000 | 995 | 995 | 24,000 | 497.50 |
| 1991-07-31 | 1,010 | 1,020 | 1,000 | 1,000 | 20,000 | 500 |
| 1991-07-30 | 970 | 1,000 | 970 | 1,000 | 12,000 | 500 |
| 1991-07-29 | 987 | 987 | 975 | 975 | 22,000 | 487.50 |
| 1991-07-26 | 985 | 985 | 980 | 980 | 10,000 | 490 |
| 1991-07-25 | 955 | 960 | 955 | 960 | 4,000 | 480 |
| 1991-07-24 | 950 | 955 | 950 | 955 | 10,000 | 477.50 |
| 1991-07-23 | 950 | 950 | 949 | 950 | 9,000 | 475 |
| 1991-07-22 | 950 | 950 | 950 | 950 | 14,000 | 475 |
| 1991-07-19 | 950 | 960 | 950 | 950 | 38,000 | 475 |
| 1991-07-18 | 950 | 955 | 950 | 950 | 35,000 | 475 |
| 1991-07-17 | 960 | 960 | 950 | 950 | 33,000 | 475 |
| 1991-07-16 | 950 | 955 | 950 | 950 | 28,000 | 475 |
| 1991-07-15 | 920 | 931 | 920 | 931 | 30,000 | 465.50 |
| 1991-07-12 | 920 | 925 | 920 | 920 | 27,000 | 460 |
| 1991-07-11 | 920 | 920 | 919 | 920 | 48,000 | 460 |
| 1991-07-10 | 890 | 920 | 890 | 920 | 15,000 | 460 |
| 1991-07-09 | 900 | 920 | 884 | 920 | 14,000 | 460 |
| 1991-07-08 | 975 | 975 | 920 | 920 | 33,000 | 460 |
| 1991-07-05 | 950 | 955 | 945 | 955 | 40,000 | 477.50 |
| 1991-07-04 | 960 | 961 | 955 | 960 | 15,000 | 480 |
| 1991-07-03 | 970 | 970 | 960 | 968 | 100,000 | 484 |
| 1991-07-02 | 965 | 965 | 965 | 965 | 8,000 | 482.50 |
| 1991-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 500 |
| 1991-06-28 | 986 | 986 | 981 | 981 | 16,000 | 490.50 |
| 1991-06-27 | 986 | 986 | 986 | 986 | 11,000 | 493 |
| 1991-06-26 | 985 | 994 | 985 | 986 | 39,000 | 493 |
| 1991-06-25 | 965 | 985 | 965 | 985 | 59,000 | 492.50 |
| 1991-06-24 | 985 | 985 | 981 | 981 | 37,000 | 490.50 |
| 1991-06-21 | 985 | 985 | 981 | 985 | 17,000 | 492.50 |
| 1991-06-20 | 980 | 990 | 980 | 981 | 13,000 | 490.50 |
| 1991-06-19 | 989 | 990 | 985 | 990 | 19,000 | 495 |
| 1991-06-18 | 1,010 | 1,010 | 985 | 999 | 54,000 | 499.50 |
| 1991-06-17 | 1,030 | 1,030 | 1,020 | 1,020 | 17,000 | 510 |
| 1991-06-14 | 996 | 1,010 | 996 | 1,010 | 50,000 | 505 |
| 1991-06-13 | 997 | 997 | 971 | 972 | 15,000 | 486 |
| 1991-06-12 | 990 | 999 | 990 | 997 | 28,000 | 498.50 |
| 1991-06-11 | 990 | 990 | 990 | 990 | 8,000 | 495 |
| 1991-06-10 | 1,010 | 1,010 | 1,000 | 1,010 | 42,000 | 505 |
| 1991-06-07 | 1,010 | 1,020 | 1,000 | 1,020 | 13,000 | 510 |
| 1991-06-06 | 1,020 | 1,030 | 1,020 | 1,030 | 29,000 | 515 |
| 1991-06-05 | 1,030 | 1,030 | 1,020 | 1,020 | 18,000 | 510 |
| 1991-06-04 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 515 |
| 1991-06-03 | 1,010 | 1,030 | 1,010 | 1,030 | 17,000 | 515 |
| 1991-05-31 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 505 |
| 1991-05-30 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 510 |
| 1991-05-29 | 1,010 | 1,010 | 1,000 | 1,010 | 27,000 | 505 |
| 1991-05-28 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 505 |
| 1991-05-27 | 1,030 | 1,030 | 1,020 | 1,020 | 21,000 | 510 |
| 1991-05-24 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 510 |
| 1991-05-23 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 510 |
| 1991-05-22 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 | 515 |
| 1991-05-21 | 1,060 | 1,060 | 1,030 | 1,030 | 16,000 | 515 |
| 1991-05-20 | 1,030 | 1,050 | 1,030 | 1,040 | 8,000 | 520 |
| 1991-05-17 | 1,050 | 1,050 | 1,020 | 1,020 | 35,000 | 510 |
| 1991-05-16 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 | 530 |
| 1991-05-15 | 1,090 | 1,100 | 1,070 | 1,070 | 63,000 | 535 |
| 1991-05-14 | 1,100 | 1,110 | 1,100 | 1,110 | 118,000 | 555 |
| 1991-05-13 | 1,130 | 1,130 | 1,100 | 1,120 | 46,000 | 560 |
| 1991-05-10 | 1,100 | 1,120 | 1,090 | 1,110 | 36,000 | 555 |
| 1991-05-09 | 1,100 | 1,100 | 1,090 | 1,100 | 39,000 | 550 |
| 1991-05-08 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 545 |
| 1991-05-07 | 1,100 | 1,120 | 1,090 | 1,100 | 31,000 | 550 |
| 1991-05-02 | 1,100 | 1,130 | 1,100 | 1,120 | 64,000 | 560 |
| 1991-05-01 | 1,050 | 1,090 | 1,050 | 1,090 | 26,000 | 545 |
| 1991-04-30 | 1,070 | 1,090 | 1,070 | 1,080 | 16,000 | 540 |
| 1991-04-26 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 | 535 |
| 1991-04-25 | 1,100 | 1,100 | 1,050 | 1,050 | 38,000 | 525 |
| 1991-04-24 | 1,100 | 1,120 | 1,070 | 1,120 | 57,000 | 560 |
| 1991-04-23 | 1,090 | 1,100 | 1,070 | 1,100 | 27,000 | 550 |
| 1991-04-22 | 1,120 | 1,120 | 1,100 | 1,100 | 40,000 | 550 |
| 1991-04-19 | 1,120 | 1,130 | 1,110 | 1,120 | 83,000 | 560 |
| 1991-04-18 | 1,120 | 1,130 | 1,080 | 1,120 | 48,000 | 560 |
| 1991-04-17 | 1,120 | 1,140 | 1,120 | 1,120 | 183,000 | 560 |
| 1991-04-16 | 1,090 | 1,110 | 1,090 | 1,110 | 140,000 | 555 |
| 1991-04-15 | 1,050 | 1,070 | 1,040 | 1,070 | 76,000 | 535 |
| 1991-04-12 | 1,030 | 1,080 | 1,030 | 1,080 | 58,000 | 540 |
| 1991-04-11 | 1,050 | 1,050 | 1,030 | 1,030 | 31,000 | 515 |
| 1991-04-10 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 | 525 |
| 1991-04-09 | 1,070 | 1,070 | 1,060 | 1,060 | 33,000 | 530 |
| 1991-04-08 | 1,060 | 1,080 | 1,060 | 1,080 | 23,000 | 540 |
| 1991-04-05 | 1,090 | 1,100 | 1,060 | 1,060 | 43,000 | 530 |
| 1991-04-04 | 1,100 | 1,100 | 1,060 | 1,090 | 62,000 | 545 |
| 1991-04-03 | 1,100 | 1,100 | 1,070 | 1,090 | 44,000 | 545 |
| 1991-04-02 | 1,060 | 1,090 | 1,050 | 1,090 | 42,000 | 545 |
| 1991-04-01 | 1,080 | 1,080 | 1,050 | 1,050 | 25,000 | 525 |
| 1991-03-29 | 1,090 | 1,090 | 1,060 | 1,090 | 20,000 | 545 |
| 1991-03-28 | 1,050 | 1,100 | 1,030 | 1,100 | 71,000 | 550 |
| 1991-03-27 | 1,090 | 1,090 | 1,030 | 1,030 | 73,000 | 515 |
| 1991-03-26 | 1,020 | 1,030 | 1,010 | 1,020 | 77,000 | 510 |
| 1991-03-25 | 1,060 | 1,070 | 1,010 | 1,050 | 18,000 | 525 |
| 1991-03-22 | 1,090 | 1,100 | 1,070 | 1,100 | 46,000 | 550 |
| 1991-03-20 | 1,110 | 1,120 | 1,100 | 1,100 | 116,000 | 550 |
| 1991-03-19 | 1,100 | 1,150 | 1,100 | 1,140 | 193,000 | 570 |
| 1991-03-18 | 1,110 | 1,120 | 1,100 | 1,110 | 164,000 | 555 |
| 1991-03-15 | 1,100 | 1,120 | 1,080 | 1,100 | 240,000 | 550 |
| 1991-03-14 | 1,030 | 1,030 | 1,010 | 1,030 | 66,000 | 515 |
| 1991-03-13 | 1,040 | 1,060 | 1,020 | 1,020 | 169,000 | 510 |
| 1991-03-12 | 1,020 | 1,050 | 1,010 | 1,030 | 165,000 | 515 |
| 1991-03-11 | 1,000 | 1,040 | 1,000 | 1,030 | 85,000 | 515 |
| 1991-03-08 | 980 | 1,010 | 980 | 986 | 79,000 | 493 |
| 1991-03-07 | 970 | 980 | 970 | 980 | 36,000 | 490 |
| 1991-03-06 | 950 | 950 | 945 | 950 | 48,000 | 475 |
| 1991-03-05 | 944 | 950 | 940 | 950 | 18,000 | 475 |
| 1991-03-04 | 950 | 950 | 940 | 950 | 9,000 | 475 |
| 1991-03-01 | 960 | 967 | 950 | 951 | 32,000 | 475.50 |
| 1991-02-28 | 950 | 970 | 950 | 970 | 21,000 | 485 |
| 1991-02-27 | 950 | 951 | 942 | 950 | 17,000 | 475 |
| 1991-02-26 | 980 | 980 | 970 | 970 | 36,000 | 485 |
| 1991-02-25 | 929 | 955 | 929 | 955 | 18,000 | 477.50 |
| 1991-02-22 | 940 | 950 | 930 | 949 | 41,000 | 474.50 |
| 1991-02-21 | 930 | 950 | 930 | 950 | 37,000 | 475 |
| 1991-02-20 | 950 | 950 | 930 | 947 | 31,000 | 473.50 |
| 1991-02-19 | 961 | 970 | 951 | 951 | 46,000 | 475.50 |
| 1991-02-18 | 930 | 951 | 930 | 950 | 61,000 | 475 |
| 1991-02-15 | 930 | 930 | 910 | 910 | 19,000 | 455 |
| 1991-02-14 | 934 | 948 | 920 | 940 | 67,000 | 470 |
| 1991-02-13 | 920 | 920 | 900 | 915 | 38,000 | 457.50 |
| 1991-02-12 | 900 | 900 | 900 | 900 | 12,000 | 450 |
| 1991-02-08 | 831 | 860 | 831 | 860 | 37,000 | 430 |
| 1991-02-07 | 835 | 835 | 830 | 830 | 21,000 | 415 |
| 1991-02-06 | 829 | 840 | 829 | 835 | 27,000 | 417.50 |
| 1991-02-05 | 791 | 830 | 791 | 824 | 27,000 | 412 |
| 1991-02-04 | 784 | 790 | 784 | 790 | 25,000 | 395 |
| 1991-02-01 | 775 | 775 | 775 | 775 | 12,000 | 387.50 |
| 1991-01-31 | 776 | 776 | 770 | 770 | 13,000 | 385 |
| 1991-01-30 | 761 | 765 | 760 | 761 | 11,000 | 380.50 |
| 1991-01-29 | 770 | 775 | 765 | 765 | 9,000 | 382.50 |
| 1991-01-28 | 790 | 806 | 790 | 795 | 17,000 | 397.50 |
| 1991-01-25 | 780 | 780 | 780 | 780 | 12,000 | 390 |
| 1991-01-24 | 775 | 780 | 750 | 770 | 34,000 | 385 |
| 1991-01-23 | 809 | 809 | 795 | 795 | 12,000 | 397.50 |
| 1991-01-22 | 830 | 830 | 815 | 815 | 19,000 | 407.50 |
| 1991-01-21 | 850 | 850 | 819 | 819 | 29,000 | 409.50 |
| 1991-01-18 | 835 | 851 | 825 | 850 | 32,000 | 425 |
| 1991-01-17 | 810 | 825 | 799 | 825 | 91,000 | 412.50 |
| 1991-01-16 | 841 | 845 | 819 | 819 | 9,000 | 409.50 |
| 1991-01-14 | 851 | 851 | 849 | 850 | 9,000 | 425 |
| 1991-01-11 | 860 | 860 | 851 | 851 | 24,000 | 425.50 |
| 1991-01-10 | 861 | 861 | 861 | 861 | 9,000 | 430.50 |
| 1991-01-09 | 865 | 865 | 865 | 865 | 5,000 | 432.50 |
| 1991-01-08 | 895 | 895 | 885 | 885 | 16,000 | 442.50 |
| 1991-01-07 | 895 | 895 | 890 | 895 | 10,000 | 447.50 |
| 1991-01-04 | 895 | 900 | 895 | 895 | 5,000 | 447.50 |
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
