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
