4530 久光製薬(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 688 | 688 | 688 | 688 | 3,000 | 344 |
| 1992-12-29 | 688 | 688 | 687 | 688 | 6,000 | 344 |
| 1992-12-28 | 705 | 705 | 681 | 681 | 13,000 | 340.50 |
| 1992-12-25 | 689 | 689 | 685 | 685 | 7,000 | 342.50 |
| 1992-12-24 | 691 | 691 | 690 | 690 | 6,000 | 345 |
| 1992-12-22 | 690 | 690 | 687 | 690 | 14,000 | 345 |
| 1992-12-21 | 686 | 690 | 686 | 686 | 13,000 | 343 |
| 1992-12-18 | 690 | 690 | 685 | 685 | 11,000 | 342.50 |
| 1992-12-17 | 689 | 690 | 685 | 690 | 10,000 | 345 |
| 1992-12-16 | 688 | 690 | 688 | 689 | 5,000 | 344.50 |
| 1992-12-15 | 686 | 688 | 686 | 688 | 8,000 | 344 |
| 1992-12-14 | 688 | 688 | 688 | 688 | 1,000 | 344 |
| 1992-12-11 | 688 | 690 | 682 | 690 | 18,000 | 345 |
| 1992-12-10 | 691 | 691 | 688 | 688 | 18,000 | 344 |
| 1992-12-09 | 710 | 710 | 699 | 699 | 7,000 | 349.50 |
| 1992-12-08 | 710 | 710 | 710 | 710 | 11,000 | 355 |
| 1992-12-07 | 710 | 710 | 700 | 700 | 13,000 | 350 |
| 1992-12-04 | 700 | 707 | 688 | 688 | 17,000 | 344 |
| 1992-12-03 | 694 | 695 | 690 | 690 | 3,000 | 345 |
| 1992-12-02 | 714 | 714 | 674 | 674 | 7,000 | 337 |
| 1992-12-01 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 1992-11-30 | 729 | 730 | 720 | 730 | 22,000 | 365 |
| 1992-11-27 | 719 | 719 | 719 | 719 | 1,000 | 359.50 |
| 1992-11-26 | 719 | 730 | 719 | 720 | 31,000 | 360 |
| 1992-11-24 | 713 | 730 | 710 | 729 | 38,000 | 364.50 |
| 1992-11-20 | 695 | 715 | 691 | 715 | 53,000 | 357.50 |
| 1992-11-19 | 655 | 685 | 655 | 685 | 29,000 | 342.50 |
| 1992-11-18 | 601 | 655 | 601 | 655 | 14,000 | 327.50 |
| 1992-11-17 | 610 | 610 | 601 | 601 | 9,000 | 300.50 |
| 1992-11-16 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1992-11-13 | 610 | 630 | 610 | 630 | 16,000 | 315 |
| 1992-11-11 | 650 | 650 | 650 | 650 | 7,000 | 325 |
| 1992-11-09 | 661 | 680 | 660 | 680 | 7,000 | 340 |
| 1992-11-06 | 665 | 685 | 665 | 685 | 12,000 | 342.50 |
| 1992-11-04 | 669 | 670 | 660 | 670 | 6,000 | 335 |
| 1992-10-30 | 699 | 699 | 699 | 699 | 2,000 | 349.50 |
| 1992-10-29 | 704 | 704 | 704 | 704 | 1,000 | 352 |
| 1992-10-28 | 700 | 705 | 700 | 705 | 15,000 | 352.50 |
| 1992-10-27 | 686 | 700 | 686 | 690 | 16,000 | 345 |
| 1992-10-23 | 667 | 677 | 656 | 656 | 11,000 | 328 |
| 1992-10-22 | 656 | 665 | 656 | 657 | 8,000 | 328.50 |
| 1992-10-21 | 660 | 660 | 655 | 655 | 15,000 | 327.50 |
| 1992-10-20 | 671 | 675 | 669 | 669 | 18,000 | 334.50 |
| 1992-10-19 | 686 | 686 | 673 | 673 | 14,000 | 336.50 |
| 1992-10-16 | 691 | 700 | 690 | 690 | 17,000 | 345 |
| 1992-10-15 | 701 | 701 | 690 | 690 | 10,000 | 345 |
| 1992-10-14 | 710 | 710 | 708 | 708 | 8,000 | 354 |
| 1992-10-13 | 695 | 700 | 695 | 700 | 10,000 | 350 |
| 1992-10-12 | 695 | 695 | 695 | 695 | 1,000 | 347.50 |
| 1992-10-08 | 690 | 699 | 690 | 699 | 14,000 | 349.50 |
| 1992-10-07 | 690 | 690 | 690 | 690 | 4,000 | 345 |
| 1992-10-06 | 699 | 699 | 690 | 690 | 19,000 | 345 |
| 1992-10-05 | 700 | 710 | 700 | 710 | 3,000 | 355 |
| 1992-10-02 | 700 | 715 | 700 | 715 | 23,000 | 357.50 |
| 1992-10-01 | 749 | 749 | 700 | 700 | 32,000 | 350 |
| 1992-09-30 | 713 | 757 | 713 | 757 | 34,000 | 378.50 |
| 1992-09-29 | 735 | 737 | 710 | 710 | 12,000 | 355 |
| 1992-09-28 | 741 | 741 | 740 | 740 | 9,000 | 370 |
| 1992-09-25 | 710 | 711 | 710 | 711 | 24,000 | 355.50 |
| 1992-09-24 | 710 | 711 | 710 | 711 | 11,000 | 355.50 |
| 1992-09-22 | 725 | 740 | 721 | 726 | 18,000 | 363 |
| 1992-09-21 | 721 | 728 | 721 | 727 | 4,000 | 363.50 |
| 1992-09-18 | 720 | 720 | 720 | 720 | 12,000 | 360 |
| 1992-09-16 | 748 | 800 | 740 | 800 | 137,000 | 400 |
| 1992-09-14 | 703 | 740 | 703 | 740 | 16,000 | 370 |
| 1992-09-11 | 717 | 717 | 712 | 712 | 41,000 | 356 |
| 1992-09-10 | 725 | 760 | 725 | 760 | 96,000 | 380 |
| 1992-09-09 | 702 | 727 | 702 | 725 | 45,000 | 362.50 |
| 1992-09-08 | 685 | 728 | 685 | 700 | 52,000 | 350 |
| 1992-09-07 | 690 | 691 | 680 | 685 | 25,000 | 342.50 |
| 1992-09-04 | 690 | 696 | 680 | 680 | 34,000 | 340 |
| 1992-09-03 | 690 | 690 | 680 | 690 | 17,000 | 345 |
| 1992-09-02 | 699 | 699 | 669 | 690 | 24,000 | 345 |
| 1992-09-01 | 716 | 718 | 700 | 710 | 15,000 | 355 |
| 1992-08-31 | 730 | 730 | 715 | 716 | 38,000 | 358 |
| 1992-08-28 | 662 | 710 | 660 | 710 | 91,000 | 355 |
| 1992-08-26 | 611 | 620 | 611 | 612 | 69,000 | 306 |
| 1992-08-25 | 620 | 620 | 601 | 601 | 41,000 | 300.50 |
| 1992-08-24 | 610 | 622 | 610 | 622 | 25,000 | 311 |
| 1992-08-21 | 564 | 595 | 564 | 595 | 25,000 | 297.50 |
| 1992-08-20 | 551 | 554 | 551 | 554 | 4,000 | 277 |
| 1992-08-19 | 550 | 550 | 538 | 538 | 26,000 | 269 |
| 1992-08-18 | 550 | 556 | 548 | 548 | 22,000 | 274 |
| 1992-08-17 | 547 | 550 | 546 | 546 | 14,000 | 273 |
| 1992-08-14 | 546 | 550 | 546 | 546 | 14,000 | 273 |
| 1992-08-13 | 567 | 567 | 551 | 551 | 24,000 | 275.50 |
| 1992-08-12 | 567 | 567 | 560 | 567 | 25,000 | 283.50 |
| 1992-08-11 | 619 | 619 | 608 | 608 | 2,000 | 304 |
| 1992-08-04 | 680 | 680 | 679 | 679 | 8,000 | 339.50 |
| 1992-08-03 | 699 | 699 | 699 | 699 | 2,000 | 349.50 |
| 1992-07-31 | 680 | 680 | 680 | 680 | 8,000 | 340 |
| 1992-07-30 | 689 | 689 | 689 | 689 | 1,000 | 344.50 |
| 1992-07-29 | 699 | 699 | 699 | 699 | 2,000 | 349.50 |
| 1992-07-28 | 690 | 690 | 680 | 680 | 17,000 | 340 |
| 1992-07-27 | 690 | 690 | 680 | 680 | 8,000 | 340 |
| 1992-07-24 | 680 | 681 | 680 | 681 | 8,000 | 340.50 |
| 1992-07-23 | 681 | 681 | 680 | 680 | 8,000 | 340 |
| 1992-07-22 | 691 | 691 | 680 | 680 | 10,000 | 340 |
| 1992-07-21 | 700 | 700 | 691 | 692 | 9,000 | 346 |
| 1992-07-20 | 701 | 701 | 700 | 700 | 10,000 | 350 |
| 1992-07-17 | 720 | 720 | 701 | 701 | 9,000 | 350.50 |
| 1992-07-16 | 724 | 731 | 719 | 721 | 7,000 | 360.50 |
| 1992-07-15 | 711 | 730 | 711 | 724 | 45,000 | 362 |
| 1992-07-14 | 711 | 712 | 711 | 711 | 3,000 | 355.50 |
| 1992-07-13 | 715 | 715 | 715 | 715 | 7,000 | 357.50 |
| 1992-07-10 | 710 | 710 | 710 | 710 | 5,000 | 355 |
| 1992-07-09 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 1992-07-08 | 701 | 701 | 701 | 701 | 5,000 | 350.50 |
| 1992-07-07 | 740 | 740 | 740 | 740 | 18,000 | 370 |
| 1992-07-06 | 715 | 715 | 715 | 715 | 3,000 | 357.50 |
| 1992-07-03 | 706 | 716 | 706 | 716 | 6,000 | 358 |
| 1992-07-02 | 680 | 705 | 680 | 705 | 8,000 | 352.50 |
| 1992-07-01 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 1992-06-30 | 672 | 672 | 670 | 670 | 6,000 | 335 |
| 1992-06-29 | 695 | 695 | 695 | 695 | 3,000 | 347.50 |
| 1992-06-26 | 719 | 719 | 715 | 715 | 13,000 | 357.50 |
| 1992-06-25 | 719 | 719 | 690 | 690 | 16,000 | 345 |
| 1992-06-24 | 730 | 730 | 720 | 720 | 13,000 | 360 |
| 1992-06-23 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 1992-06-22 | 711 | 711 | 705 | 705 | 23,000 | 352.50 |
| 1992-06-18 | 710 | 710 | 710 | 710 | 4,000 | 355 |
| 1992-06-17 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 1992-06-16 | 730 | 731 | 730 | 730 | 17,000 | 365 |
| 1992-06-15 | 730 | 731 | 730 | 730 | 13,000 | 365 |
| 1992-06-12 | 753 | 753 | 753 | 753 | 8,000 | 376.50 |
| 1992-06-11 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1992-06-10 | 805 | 820 | 805 | 820 | 3,000 | 410 |
| 1992-06-08 | 815 | 816 | 810 | 815 | 16,000 | 407.50 |
| 1992-06-05 | 815 | 815 | 815 | 815 | 20,000 | 407.50 |
| 1992-06-04 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1992-06-03 | 815 | 815 | 815 | 815 | 2,000 | 407.50 |
| 1992-06-02 | 816 | 819 | 815 | 819 | 47,000 | 409.50 |
| 1992-06-01 | 826 | 826 | 816 | 816 | 4,000 | 408 |
| 1992-05-29 | 817 | 817 | 817 | 817 | 1,000 | 408.50 |
| 1992-05-28 | 815 | 816 | 815 | 816 | 6,000 | 408 |
| 1992-05-27 | 827 | 827 | 815 | 815 | 6,000 | 407.50 |
| 1992-05-26 | 835 | 835 | 827 | 827 | 12,000 | 413.50 |
| 1992-05-25 | 817 | 822 | 816 | 822 | 4,000 | 411 |
| 1992-05-22 | 815 | 817 | 815 | 816 | 3,000 | 408 |
| 1992-05-21 | 815 | 825 | 815 | 815 | 14,000 | 407.50 |
| 1992-05-20 | 815 | 824 | 815 | 815 | 8,000 | 407.50 |
| 1992-05-19 | 816 | 816 | 815 | 815 | 12,000 | 407.50 |
| 1992-05-18 | 825 | 825 | 816 | 816 | 7,000 | 408 |
| 1992-05-15 | 830 | 830 | 815 | 815 | 22,000 | 407.50 |
| 1992-05-14 | 822 | 839 | 822 | 839 | 20,000 | 419.50 |
| 1992-05-13 | 801 | 812 | 801 | 812 | 18,000 | 406 |
| 1992-05-12 | 812 | 820 | 807 | 807 | 24,000 | 403.50 |
| 1992-05-11 | 806 | 807 | 805 | 807 | 13,000 | 403.50 |
| 1992-05-08 | 801 | 803 | 800 | 800 | 30,000 | 400 |
| 1992-05-07 | 795 | 800 | 795 | 800 | 8,000 | 400 |
| 1992-05-06 | 780 | 790 | 780 | 790 | 27,000 | 395 |
| 1992-05-01 | 790 | 790 | 780 | 780 | 11,000 | 390 |
| 1992-04-30 | 795 | 795 | 790 | 790 | 2,000 | 395 |
| 1992-04-28 | 791 | 795 | 791 | 795 | 9,000 | 397.50 |
| 1992-04-27 | 790 | 790 | 780 | 780 | 8,000 | 390 |
| 1992-04-24 | 830 | 830 | 800 | 800 | 26,000 | 400 |
| 1992-04-22 | 821 | 821 | 800 | 800 | 15,000 | 400 |
| 1992-04-21 | 830 | 830 | 811 | 811 | 25,000 | 405.50 |
| 1992-04-20 | 854 | 854 | 854 | 854 | 1,000 | 427 |
| 1992-04-17 | 860 | 860 | 860 | 860 | 23,000 | 430 |
| 1992-04-16 | 820 | 820 | 810 | 810 | 52,000 | 405 |
| 1992-04-15 | 820 | 820 | 800 | 801 | 44,000 | 400.50 |
| 1992-04-14 | 773 | 800 | 773 | 800 | 18,000 | 400 |
| 1992-04-13 | 790 | 790 | 785 | 785 | 22,000 | 392.50 |
| 1992-04-10 | 710 | 712 | 710 | 712 | 48,000 | 356 |
| 1992-04-07 | 840 | 840 | 810 | 810 | 19,000 | 405 |
| 1992-04-06 | 821 | 835 | 816 | 835 | 29,000 | 417.50 |
| 1992-04-03 | 855 | 855 | 830 | 830 | 20,000 | 415 |
| 1992-04-02 | 855 | 860 | 855 | 860 | 15,000 | 430 |
| 1992-04-01 | 900 | 901 | 900 | 900 | 78,000 | 450 |
| 1992-03-31 | 900 | 910 | 900 | 900 | 59,000 | 450 |
| 1992-03-30 | 895 | 900 | 895 | 895 | 6,000 | 447.50 |
| 1992-03-27 | 920 | 920 | 905 | 905 | 63,000 | 452.50 |
| 1992-03-26 | 940 | 940 | 920 | 920 | 79,000 | 460 |
| 1992-03-25 | 940 | 959 | 930 | 942 | 311,000 | 471 |
| 1992-03-24 | 883 | 925 | 883 | 925 | 288,000 | 462.50 |
| 1992-03-23 | 899 | 899 | 891 | 891 | 4,000 | 445.50 |
| 1992-03-19 | 878 | 900 | 878 | 900 | 33,000 | 450 |
| 1992-03-18 | 878 | 881 | 871 | 878 | 55,000 | 439 |
| 1992-03-17 | 889 | 890 | 878 | 878 | 34,000 | 439 |
| 1992-03-16 | 890 | 893 | 890 | 892 | 40,000 | 446 |
| 1992-03-13 | 875 | 900 | 869 | 900 | 34,000 | 450 |
| 1992-03-12 | 870 | 880 | 867 | 880 | 8,000 | 440 |
| 1992-03-11 | 885 | 885 | 877 | 880 | 16,000 | 440 |
| 1992-03-10 | 899 | 899 | 885 | 885 | 13,000 | 442.50 |
| 1992-03-09 | 936 | 936 | 909 | 909 | 26,000 | 454.50 |
| 1992-03-06 | 927 | 930 | 920 | 926 | 55,000 | 463 |
| 1992-03-05 | 890 | 930 | 890 | 926 | 99,000 | 463 |
| 1992-03-04 | 909 | 909 | 889 | 890 | 22,000 | 445 |
| 1992-03-03 | 915 | 930 | 910 | 910 | 49,000 | 455 |
| 1992-03-02 | 885 | 925 | 885 | 910 | 173,000 | 455 |
| 1992-02-28 | 877 | 890 | 877 | 881 | 27,000 | 440.50 |
| 1992-02-27 | 865 | 875 | 865 | 875 | 27,000 | 437.50 |
| 1992-02-26 | 860 | 860 | 860 | 860 | 8,000 | 430 |
| 1992-02-25 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1992-02-24 | 850 | 850 | 830 | 840 | 33,000 | 420 |
| 1992-02-21 | 858 | 858 | 850 | 850 | 25,000 | 425 |
| 1992-02-20 | 847 | 850 | 847 | 850 | 2,000 | 425 |
| 1992-02-19 | 860 | 860 | 855 | 855 | 4,000 | 427.50 |
| 1992-02-18 | 861 | 861 | 861 | 861 | 2,000 | 430.50 |
| 1992-02-17 | 850 | 860 | 850 | 860 | 2,000 | 430 |
| 1992-02-14 | 880 | 885 | 850 | 850 | 28,000 | 425 |
| 1992-02-13 | 885 | 885 | 885 | 885 | 2,000 | 442.50 |
| 1992-02-12 | 880 | 881 | 880 | 881 | 4,000 | 440.50 |
| 1992-02-10 | 899 | 900 | 890 | 890 | 20,000 | 445 |
| 1992-02-07 | 885 | 900 | 885 | 900 | 12,000 | 450 |
| 1992-02-06 | 860 | 895 | 860 | 895 | 40,000 | 447.50 |
| 1992-02-05 | 855 | 865 | 855 | 860 | 18,000 | 430 |
| 1992-02-04 | 850 | 855 | 850 | 855 | 5,000 | 427.50 |
| 1992-02-03 | 865 | 865 | 860 | 860 | 8,000 | 430 |
| 1992-01-31 | 845 | 850 | 830 | 850 | 32,000 | 425 |
| 1992-01-30 | 830 | 845 | 830 | 845 | 11,000 | 422.50 |
| 1992-01-29 | 820 | 840 | 820 | 840 | 28,000 | 420 |
| 1992-01-28 | 860 | 875 | 830 | 830 | 30,000 | 415 |
| 1992-01-27 | 845 | 845 | 840 | 845 | 11,000 | 422.50 |
| 1992-01-24 | 832 | 832 | 820 | 832 | 15,000 | 416 |
| 1992-01-23 | 831 | 850 | 831 | 840 | 8,000 | 420 |
| 1992-01-22 | 815 | 829 | 810 | 829 | 24,000 | 414.50 |
| 1992-01-21 | 835 | 835 | 835 | 835 | 3,000 | 417.50 |
| 1992-01-20 | 811 | 816 | 811 | 811 | 21,000 | 405.50 |
| 1992-01-17 | 845 | 845 | 810 | 810 | 23,000 | 405 |
| 1992-01-16 | 845 | 850 | 845 | 850 | 24,000 | 425 |
| 1992-01-14 | 850 | 855 | 845 | 845 | 18,000 | 422.50 |
| 1992-01-13 | 850 | 852 | 850 | 850 | 10,000 | 425 |
| 1992-01-10 | 865 | 865 | 865 | 865 | 5,000 | 432.50 |
| 1992-01-09 | 875 | 880 | 870 | 870 | 14,000 | 435 |
| 1992-01-08 | 899 | 899 | 890 | 890 | 8,000 | 445 |
| 1992-01-07 | 885 | 899 | 885 | 899 | 9,000 | 449.50 |
| 1992-01-06 | 882 | 882 | 882 | 882 | 8,000 | 441 |
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
