4530 久光製薬(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	810	813	810	813	5,000	406.50
1994-12-29	814	814	795	800	27,000	400
1994-12-28	825	825	810	815	12,000	407.50
1994-12-27	799	810	799	805	36,000	402.50
1994-12-26	787	810	787	810	40,000	405
1994-12-22	785	785	775	785	48,000	392.50
1994-12-21	764	780	764	775	42,000	387.50
1994-12-20	760	764	754	764	16,000	382
1994-12-19	753	770	753	760	8,000	380
1994-12-16	751	753	750	753	37,000	376.50
1994-12-15	752	753	750	750	42,000	375
1994-12-14	752	752	752	752	12,000	376
1994-12-13	754	754	752	752	17,000	376
1994-12-12	755	755	752	754	21,000	377
1994-12-09	770	770	755	755	59,000	377.50
1994-12-08	772	774	765	772	55,000	386
1994-12-07	770	780	770	772	35,000	386
1994-12-06	804	804	780	780	30,000	390
1994-12-05	789	800	789	794	20,000	397
1994-12-02	795	795	785	785	20,000	392.50
1994-12-01	779	800	770	795	32,000	397.50
1994-11-30	740	765	740	760	19,000	380
1994-11-29	750	750	750	750	8,000	375
1994-11-28	760	760	750	760	16,000	380
1994-11-25	750	750	740	740	29,000	370
1994-11-24	746	746	740	740	48,000	370
1994-11-22	751	752	745	745	32,000	372.50
1994-11-21	755	755	753	753	18,000	376.50
1994-11-18	755	755	753	753	12,000	376.50
1994-11-17	753	753	751	753	33,000	376.50
1994-11-16	753	753	753	753	172,000	376.50
1994-11-15	753	753	750	753	34,000	376.50
1994-11-14	750	753	750	753	31,000	376.50
1994-11-11	755	755	740	750	80,000	375
1994-11-10	774	775	740	755	46,000	377.50
1994-11-09	797	797	780	780	49,000	390
1994-11-08	800	800	797	797	15,000	398.50
1994-11-07	816	816	802	802	9,000	401
1994-11-04	811	816	811	816	4,000	408
1994-11-02	822	822	811	811	17,000	405.50
1994-11-01	821	821	820	820	6,000	410
1994-10-31	821	821	820	820	2,000	410
1994-10-28	821	838	821	822	15,000	411
1994-10-27	837	837	821	822	11,000	411
1994-10-26	837	845	837	838	18,000	419
1994-10-25	823	835	823	835	22,000	417.50
1994-10-24	820	823	820	823	15,000	411.50
1994-10-21	823	825	820	820	46,000	410
1994-10-20	826	826	812	813	33,000	406.50
1994-10-19	835	835	825	830	109,000	415
1994-10-18	834	835	830	835	18,000	417.50
1994-10-17	821	835	821	835	18,000	417.50
1994-10-14	821	825	815	818	75,000	409
1994-10-13	822	839	822	839	23,000	419.50
1994-10-12	812	820	810	812	47,000	406
1994-10-11	801	817	801	812	26,000	406
1994-10-07	811	815	800	800	19,000	400
1994-10-06	815	815	810	810	39,000	405
1994-10-05	825	830	820	820	29,000	410
1994-10-04	830	830	820	825	38,000	412.50
1994-10-03	823	823	820	820	21,000	410
1994-09-30	840	840	825	825	12,000	412.50
1994-09-29	830	831	830	830	6,000	415
1994-09-28	837	837	830	830	19,000	415
1994-09-27	831	831	820	820	17,000	410
1994-09-26	830	831	830	830	15,000	415
1994-09-22	850	850	840	840	14,000	420
1994-09-21	850	870	850	870	16,000	435
1994-09-20	855	855	845	850	28,000	425
1994-09-19	835	835	823	835	111,000	417.50
1994-09-16	832	832	832	832	28,000	416
1994-09-14	839	839	835	835	19,000	417.50
1994-09-13	839	840	835	838	24,000	419
1994-09-12	840	840	840	840	6,000	420
1994-09-09	852	852	839	839	60,000	419.50
1994-09-08	840	840	831	832	43,000	416
1994-09-07	861	861	825	830	46,000	415
1994-09-06	860	864	860	861	52,000	430.50
1994-09-05	861	865	860	860	13,000	430
1994-09-02	860	869	857	861	262,000	430.50
1994-09-01	880	880	853	880	98,000	440
1994-08-31	886	886	880	883	56,000	441.50
1994-08-30	887	887	885	885	13,000	442.50
1994-08-29	882	885	882	885	10,000	442.50
1994-08-26	900	900	880	881	32,000	440.50
1994-08-25	910	910	900	900	11,000	450
1994-08-24	910	910	908	909	36,000	454.50
1994-08-23	898	900	898	900	21,000	450
1994-08-22	902	902	895	895	10,000	447.50
1994-08-19	902	903	902	902	11,000	451
1994-08-18	910	910	910	910	5,000	455
1994-08-17	910	910	905	910	5,000	455
1994-08-16	896	920	894	920	65,000	460
1994-08-15	891	896	890	892	9,000	446
1994-08-12	895	900	890	890	28,000	445
1994-08-11	903	904	899	899	28,000	449.50
1994-08-10	920	920	902	902	13,000	451
1994-08-09	910	910	910	910	1,000	455
1994-08-08	906	920	906	920	30,000	460
1994-08-05	920	920	902	902	21,000	451
1994-08-04	921	921	920	920	10,000	460
1994-08-03	921	934	921	930	11,000	465
1994-08-02	929	935	929	935	15,000	467.50
1994-08-01	945	945	930	930	51,000	465
1994-07-29	930	930	930	930	10,000	465
1994-07-28	920	933	920	930	33,000	465
1994-07-27	938	938	930	930	47,000	465
1994-07-26	930	940	930	938	106,000	469
1994-07-25	910	910	905	910	10,000	455
1994-07-22	911	911	910	910	18,000	455
1994-07-21	910	911	910	910	14,000	455
1994-07-20	918	920	917	920	31,000	460
1994-07-19	915	915	915	915	25,000	457.50
1994-07-18	934	934	921	925	14,000	462.50
1994-07-15	924	934	924	924	20,000	462
1994-07-14	911	911	910	910	15,000	455
1994-07-13	909	909	901	901	29,000	450.50
1994-07-12	926	926	910	910	25,000	455
1994-07-11	926	926	926	926	18,000	463
1994-07-08	949	949	940	940	12,000	470
1994-07-07	939	939	929	939	9,000	469.50
1994-07-06	942	944	937	940	21,000	470
1994-07-05	920	941	920	941	20,000	470.50
1994-07-04	920	920	920	920	14,000	460
1994-07-01	925	926	920	920	17,000	460
1994-06-30	930	945	925	945	9,000	472.50
1994-06-29	931	931	930	930	7,000	465
1994-06-28	940	960	926	960	36,000	480
1994-06-27	951	951	935	935	40,000	467.50
1994-06-24	939	941	939	941	10,000	470.50
1994-06-23	936	949	936	938	29,000	469
1994-06-22	941	941	930	932	62,000	466
1994-06-21	941	946	940	941	22,000	470.50
1994-06-20	960	960	945	946	30,000	473
1994-06-17	940	960	940	960	9,000	480
1994-06-16	937	939	935	939	13,000	469.50
1994-06-15	948	948	947	947	19,000	473.50
1994-06-14	956	956	947	947	23,000	473.50
1994-06-13	947	947	946	946	6,000	473
1994-06-10	979	979	946	946	37,000	473
1994-06-09	935	980	935	980	61,000	490
1994-06-08	933	934	930	931	47,000	465.50
1994-06-07	941	944	931	931	35,000	465.50
1994-06-06	942	944	926	931	94,000	465.50
1994-06-03	942	952	941	952	7,000	476
1994-06-02	963	963	951	951	17,000	475.50
1994-06-01	969	969	952	952	8,000	476
1994-05-31	980	980	970	975	12,000	487.50
1994-05-30	980	990	972	980	55,000	490
1994-05-27	997	997	980	980	72,000	490
1994-05-26	980	998	980	997	141,000	498.50
1994-05-25	979	980	978	980	41,000	490
1994-05-24	967	980	961	979	50,000	489.50
1994-05-23	950	960	950	960	30,000	480
1994-05-20	941	950	941	950	12,000	475
1994-05-19	936	950	936	940	15,000	470
1994-05-18	945	950	935	935	27,000	467.50
1994-05-17	930	935	926	935	30,000	467.50
1994-05-16	921	935	921	935	36,000	467.50
1994-05-13	930	932	930	931	27,000	465.50
1994-05-12	940	944	930	940	28,000	470
1994-05-11	951	951	941	944	48,000	472
1994-05-10	955	965	950	950	18,000	475
1994-05-09	960	980	960	975	14,000	487.50
1994-05-06	980	980	980	980	7,000	490
1994-05-02	960	960	950	950	9,000	475
1994-04-28	980	990	980	980	26,000	490
1994-04-27	999	1,000	980	980	59,000	490
1994-04-26	1,000	1,000	990	999	105,000	499.50
1994-04-25	1,010	1,010	990	1,000	58,000	500
1994-04-22	999	1,000	983	1,000	196,000	500
1994-04-21	990	997	982	982	98,000	491
1994-04-20	1,020	1,020	981	993	210,000	496.50
1994-04-19	958	1,030	958	1,010	373,000	505
1994-04-18	984	990	957	957	116,000	478.50
1994-04-15	973	1,000	969	984	405,000	492
1994-04-14	921	933	915	933	89,000	466.50
1994-04-13	870	875	865	865	19,000	432.50
1994-04-12	870	870	850	851	24,000	425.50
1994-04-11	870	870	870	870	36,000	435
1994-04-08	880	880	870	870	20,000	435
1994-04-07	889	889	866	886	39,000	443
1994-04-06	882	897	882	897	24,000	448.50
1994-04-05	881	881	871	873	14,000	436.50
1994-04-04	880	880	861	861	23,000	430.50
1994-04-01	876	899	876	899	9,000	449.50
1994-03-31	871	871	870	870	15,000	435
1994-03-30	857	864	857	864	22,000	432
1994-03-29	885	900	876	876	39,000	438
1994-03-28	906	906	893	895	62,000	447.50
1994-03-25	912	912	900	903	54,000	451.50
1994-03-24	911	920	904	912	52,000	456
1994-03-23	912	920	912	913	11,000	456.50
1994-03-22	930	930	910	911	30,000	455.50
1994-03-18	944	944	920	930	57,000	465
1994-03-17	949	950	934	934	40,000	467
1994-03-16	954	954	949	953	42,000	476.50
1994-03-15	949	962	945	949	65,000	474.50
1994-03-14	945	949	941	949	70,000	474.50
1994-03-11	941	945	935	942	75,000	471
1994-03-10	958	958	941	941	46,000	470.50
1994-03-09	965	965	941	945	201,000	472.50
1994-03-08	982	982	961	965	119,000	482.50
1994-03-07	1,020	1,020	974	990	287,000	495
1994-03-04	989	1,020	989	1,010	1,238,000	505
1994-03-03	990	1,010	961	979	943,000	489.50
1994-03-02	930	949	910	916	562,000	458
1994-03-01	900	910	895	909	102,000	454.50
1994-02-28	860	897	860	891	137,000	445.50
1994-02-25	840	850	836	850	31,000	425
1994-02-24	858	858	858	858	24,000	429
1994-02-23	812	820	812	813	20,000	406.50
1994-02-22	820	820	810	820	40,000	410
1994-02-21	820	820	810	820	13,000	410
1994-02-18	836	836	826	826	16,000	413
1994-02-17	831	839	826	826	22,000	413
1994-02-16	830	836	830	835	23,000	417.50
1994-02-15	834	834	820	825	16,000	412.50
1994-02-14	849	849	836	836	7,000	418
1994-02-10	829	854	820	854	39,000	427
1994-02-09	850	850	829	829	40,000	414.50
1994-02-08	833	849	833	840	41,000	420
1994-02-07	844	844	826	832	27,000	416
1994-02-04	830	832	820	826	83,000	413
1994-02-03	850	850	830	830	41,000	415
1994-02-02	878	878	845	846	28,000	423
1994-02-01	870	880	865	879	68,000	439.50
1994-01-31	870	870	870	870	29,000	435
1994-01-28	816	820	816	820	16,000	410
1994-01-27	825	827	820	821	22,000	410.50
1994-01-26	810	820	810	815	51,000	407.50
1994-01-25	810	810	800	810	44,000	405
1994-01-24	806	806	800	800	53,000	400
1994-01-21	825	845	825	845	26,000	422.50
1994-01-20	849	849	840	849	28,000	424.50
1994-01-19	825	849	825	849	16,000	424.50
1994-01-18	850	850	840	840	17,000	420
1994-01-17	833	840	832	840	16,000	420
1994-01-14	800	838	800	832	43,000	416
1994-01-13	825	839	820	820	44,000	410
1994-01-12	829	829	815	825	16,000	412.50
1994-01-11	811	819	810	815	22,000	407.50
1994-01-10	775	810	775	810	22,000	405
1994-01-07	755	770	755	770	15,000	385
1994-01-06	740	751	740	751	27,000	375.50
1994-01-05	740	740	725	740	44,000	370
1994-01-04	748	748	740	740	20,000	370

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30