4530 久光製薬(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	753	753	748	748	15,000	374
1993-12-29	762	762	748	748	32,000	374
1993-12-28	751	752	751	752	8,000	376
1993-12-27	771	771	750	750	14,000	375
1993-12-24	751	761	751	751	4,000	375.50
1993-12-22	761	762	750	751	61,000	375.50
1993-12-21	755	760	755	758	29,000	379
1993-12-20	790	790	775	775	9,000	387.50
1993-12-17	800	800	785	790	15,000	395
1993-12-16	780	800	780	800	16,000	400
1993-12-15	770	780	765	780	21,000	390
1993-12-14	776	777	776	776	5,000	388
1993-12-13	770	775	760	771	11,000	385.50
1993-12-10	775	780	770	770	43,000	385
1993-12-09	785	790	780	790	14,000	395
1993-12-08	795	795	747	747	28,000	373.50
1993-12-07	799	800	799	800	12,000	400
1993-12-06	817	820	807	807	35,000	403.50
1993-12-03	807	807	807	807	21,000	403.50
1993-12-02	775	829	775	805	49,000	402.50
1993-12-01	746	760	746	759	24,000	379.50
1993-11-30	730	745	730	733	30,000	366.50
1993-11-29	780	789	730	730	41,000	365
1993-11-26	822	822	790	790	35,000	395
1993-11-25	789	812	789	812	17,000	406
1993-11-24	809	810	791	791	43,000	395.50
1993-11-22	849	849	849	849	6,000	424.50
1993-11-19	880	880	870	875	25,000	437.50
1993-11-18	880	890	870	870	28,000	435
1993-11-17	865	874	865	874	13,000	437
1993-11-16	830	855	830	855	12,000	427.50
1993-11-15	852	852	820	820	25,000	410
1993-11-12	841	852	841	852	12,000	426
1993-11-11	810	821	810	820	29,000	410
1993-11-10	824	824	803	806	37,000	403
1993-11-09	852	870	820	820	46,000	410
1993-11-08	852	860	852	852	24,000	426
1993-11-05	850	868	850	850	46,000	425
1993-11-04	905	910	875	875	38,000	437.50
1993-11-02	901	910	900	905	8,000	452.50
1993-11-01	906	920	901	901	6,000	450.50
1993-10-29	891	901	891	901	19,000	450.50
1993-10-28	899	900	891	891	33,000	445.50
1993-10-27	900	900	900	900	30,000	450
1993-10-26	934	943	929	940	43,000	470
1993-10-25	929	939	929	939	9,000	469.50
1993-10-22	915	930	915	918	15,000	459
1993-10-21	930	930	906	908	83,000	454
1993-10-20	945	949	935	935	44,000	467.50
1993-10-19	959	965	955	955	40,000	477.50
1993-10-18	975	975	949	949	30,000	474.50
1993-10-15	974	974	969	970	55,000	485
1993-10-14	975	1,010	959	1,010	74,000	505
1993-10-13	981	985	975	980	64,000	490
1993-10-12	990	990	980	990	21,000	495
1993-10-08	999	1,000	990	990	32,000	495
1993-10-07	1,000	1,010	990	990	48,000	495
1993-10-06	1,000	1,020	1,000	1,010	45,000	505
1993-10-05	1,010	1,020	1,000	1,000	25,000	500
1993-10-04	1,020	1,020	1,000	1,020	40,000	510
1993-10-01	1,030	1,030	1,000	1,020	113,000	510
1993-09-30	1,010	1,020	1,010	1,020	73,000	510
1993-09-29	1,010	1,030	1,000	1,000	119,000	500
1993-09-28	1,030	1,040	1,030	1,030	151,000	515
1993-09-27	1,020	1,030	1,010	1,020	208,000	510
1993-09-24	990	1,010	990	1,000	112,000	500
1993-09-22	1,000	1,000	990	990	50,000	495
1993-09-21	1,000	1,000	995	996	35,000	498
1993-09-20	1,000	1,010	995	995	39,000	497.50
1993-09-17	1,000	1,000	992	1,000	42,000	500
1993-09-16	1,020	1,020	1,000	1,010	33,000	505
1993-09-14	1,020	1,030	1,010	1,020	99,000	510
1993-09-13	1,000	1,030	1,000	1,030	96,000	515
1993-09-10	993	1,010	993	1,010	56,000	505
1993-09-09	1,000	1,010	992	1,010	93,000	505
1993-09-08	1,010	1,010	1,000	1,010	180,000	505
1993-09-07	1,030	1,050	1,020	1,030	318,000	515
1993-09-06	1,030	1,040	1,010	1,020	281,000	510
1993-09-03	995	1,030	986	1,020	471,000	510
1993-09-02	985	985	970	985	83,000	492.50
1993-09-01	970	985	960	975	37,000	487.50
1993-08-31	951	970	951	970	23,000	485
1993-08-30	960	969	946	955	33,000	477.50
1993-08-27	951	969	945	969	37,000	484.50
1993-08-26	950	950	947	950	14,000	475
1993-08-25	952	952	944	944	16,000	472
1993-08-24	960	960	944	948	29,000	474
1993-08-23	960	961	950	950	11,000	475
1993-08-20	950	965	950	959	27,000	479.50
1993-08-19	955	960	944	954	43,000	477
1993-08-18	979	980	958	965	82,000	482.50
1993-08-17	980	980	971	971	35,000	485.50
1993-08-16	991	991	980	985	18,000	492.50
1993-08-13	981	991	981	981	53,000	490.50
1993-08-12	990	1,000	981	981	94,000	490.50
1993-08-11	981	1,000	981	990	80,000	495
1993-08-10	1,010	1,010	981	999	179,000	499.50
1993-08-09	979	1,010	971	1,010	313,000	505
1993-08-06	985	985	970	980	69,000	490
1993-08-05	991	996	970	990	170,000	495
1993-08-04	974	998	970	990	582,000	495
1993-08-03	940	981	940	974	553,000	487
1993-08-02	930	935	927	930	108,000	465
1993-07-30	935	939	925	930	70,000	465
1993-07-29	920	935	920	935	69,000	467.50
1993-07-28	886	900	886	900	30,000	450
1993-07-27	876	890	876	880	27,000	440
1993-07-26	884	885	869	870	35,000	435
1993-07-23	898	898	880	885	45,000	442.50
1993-07-22	920	920	918	918	4,000	459
1993-07-21	920	921	920	921	6,000	460.50
1993-07-20	940	943	920	940	54,000	470
1993-07-19	929	930	929	930	18,000	465
1993-07-16	932	940	930	940	89,000	470
1993-07-15	920	920	920	920	23,000	460
1993-07-14	945	946	933	943	33,000	471.50
1993-07-13	938	945	920	945	39,000	472.50
1993-07-12	960	965	947	948	24,000	474
1993-07-09	920	950	920	950	53,000	475
1993-07-08	899	910	899	910	33,000	455
1993-07-07	890	901	890	900	75,000	450
1993-07-06	885	891	885	890	33,000	445
1993-07-05	880	885	880	885	13,000	442.50
1993-07-02	890	890	880	880	11,000	440
1993-07-01	885	885	880	880	7,000	440
1993-06-30	885	886	880	885	17,000	442.50
1993-06-29	885	887	885	885	29,000	442.50
1993-06-28	881	881	878	880	17,000	440
1993-06-25	875	875	870	871	9,000	435.50
1993-06-24	874	874	860	865	24,000	432.50
1993-06-23	846	875	846	875	20,000	437.50
1993-06-22	840	856	825	856	30,000	428
1993-06-21	865	865	850	850	16,000	425
1993-06-18	889	889	871	876	10,000	438
1993-06-17	880	890	860	890	31,000	445
1993-06-16	900	900	876	890	34,000	445
1993-06-15	915	915	903	903	36,000	451.50
1993-06-14	922	925	920	925	74,000	462.50
1993-06-11	935	940	927	936	25,000	468
1993-06-10	950	950	940	945	29,000	472.50
1993-06-08	961	970	960	960	65,000	480
1993-06-07	950	970	950	965	33,000	482.50
1993-06-04	974	974	960	960	65,000	480
1993-06-03	974	974	961	963	104,000	481.50
1993-06-02	975	975	960	960	81,000	480
1993-06-01	950	980	949	965	158,000	482.50
1993-05-31	949	950	941	946	122,000	473
1993-05-28	941	948	936	936	62,000	468
1993-05-27	947	947	940	940	74,000	470
1993-05-26	931	949	931	945	138,000	472.50
1993-05-25	930	940	921	939	84,000	469.50
1993-05-24	901	910	901	910	39,000	455
1993-05-21	915	925	910	925	81,000	462.50
1993-05-20	920	920	910	910	65,000	455
1993-05-19	925	925	910	920	56,000	460
1993-05-18	940	940	926	929	49,000	464.50
1993-05-17	931	935	929	935	49,000	467.50
1993-05-14	921	930	921	921	93,000	460.50
1993-05-13	918	918	910	918	63,000	459
1993-05-12	940	942	927	927	108,000	463.50
1993-05-11	935	935	921	930	157,000	465
1993-05-10	920	930	920	930	226,000	465
1993-05-07	890	909	890	904	93,000	452
1993-05-06	900	900	890	900	77,000	450
1993-04-30	910	910	890	890	89,000	445
1993-04-28	920	921	890	900	166,000	450
1993-04-27	910	931	900	910	842,000	455
1993-04-26	860	901	860	900	659,000	450
1993-04-23	827	869	825	860	250,000	430
1993-04-22	818	835	815	828	173,000	414
1993-04-21	811	812	801	808	85,000	404
1993-04-20	809	815	806	814	51,000	407
1993-04-19	810	815	806	810	87,000	405
1993-04-16	820	830	800	800	119,000	400
1993-04-15	811	825	810	820	112,000	410
1993-04-14	805	810	805	810	79,000	405
1993-04-13	788	808	787	805	213,000	402.50
1993-04-12	791	800	781	790	65,000	395
1993-04-09	793	800	790	791	115,000	395.50
1993-04-08	789	796	780	794	204,000	397
1993-04-07	773	790	773	783	235,000	391.50
1993-04-06	768	780	756	763	110,000	381.50
1993-04-05	739	768	729	760	381,000	380
1993-04-02	749	749	739	739	399,000	369.50
1993-04-01	737	747	732	746	172,000	373
1993-03-31	714	742	707	707	386,000	353.50
1993-03-30	705	718	705	715	130,000	357.50
1993-03-29	710	713	705	707	72,000	353.50
1993-03-26	729	729	709	710	26,000	355
1993-03-25	720	732	700	720	90,000	360
1993-03-24	700	710	697	709	14,000	354.50
1993-03-23	714	714	687	700	22,000	350
1993-03-22	715	715	700	715	22,000	357.50
1993-03-19	730	730	713	713	33,000	356.50
1993-03-18	721	723	713	720	49,000	360
1993-03-17	700	715	700	710	18,000	355
1993-03-16	720	720	705	710	34,000	355
1993-03-15	725	740	709	720	53,000	360
1993-03-12	666	730	666	725	185,000	362.50
1993-03-11	665	670	655	656	18,000	328
1993-03-10	680	680	655	655	9,000	327.50
1993-03-09	660	685	660	680	22,000	340
1993-03-08	636	658	636	650	42,000	325
1993-03-05	631	631	631	631	17,000	315.50
1993-03-04	641	642	636	636	12,000	318
1993-03-03	641	641	641	641	4,000	320.50
1993-03-02	641	641	640	641	17,000	320.50
1993-03-01	642	642	641	642	22,000	321
1993-02-26	644	650	641	641	24,000	320.50
1993-02-25	654	654	645	645	13,000	322.50
1993-02-24	651	655	648	649	27,000	324.50
1993-02-23	652	652	648	648	19,000	324
1993-02-22	655	655	651	652	4,000	326
1993-02-19	652	655	651	651	9,000	325.50
1993-02-18	652	652	652	652	3,000	326
1993-02-17	650	651	647	651	48,000	325.50
1993-02-16	661	661	651	651	11,000	325.50
1993-02-15	652	660	651	660	7,000	330
1993-02-12	651	652	651	651	13,000	325.50
1993-02-10	651	651	651	651	4,000	325.50
1993-02-09	659	659	651	651	8,000	325.50
1993-02-08	661	661	660	660	6,000	330
1993-02-05	652	669	652	662	7,000	331
1993-02-04	651	651	651	651	13,000	325.50
1993-02-03	667	670	651	655	54,000	327.50
1993-02-02	669	673	666	669	42,000	334.50
1993-02-01	680	680	669	669	3,000	334.50
1993-01-29	670	680	670	680	19,000	340
1993-01-28	661	670	659	670	10,000	335
1993-01-27	648	648	646	646	2,000	323
1993-01-26	650	660	648	648	9,000	324
1993-01-25	630	630	630	630	6,000	315
1993-01-22	630	631	630	631	3,000	315.50
1993-01-21	630	630	630	630	2,000	315
1993-01-20	630	631	626	626	9,000	313
1993-01-19	621	630	621	630	9,000	315
1993-01-18	631	631	625	625	7,000	312.50
1993-01-14	631	631	630	631	7,000	315.50
1993-01-13	640	645	640	640	4,000	320
1993-01-12	645	645	640	640	17,000	320
1993-01-11	661	661	650	650	11,000	325
1993-01-08	665	670	660	661	25,000	330.50
1993-01-07	660	670	659	670	22,000	335
1993-01-06	660	661	660	661	2,000	330.50
1993-01-05	680	680	680	680	4,000	340
1993-01-04	685	685	685	685	1,000	342.50

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