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
1994-12-308108138108135,000406.50
1994-12-2981481479580027,000400
1994-12-2882582581081512,000407.50
1994-12-2779981079980536,000402.50
1994-12-2678781078781040,000405
1994-12-2278578577578548,000392.50
1994-12-2176478076477542,000387.50
1994-12-2076076475476416,000382
1994-12-197537707537608,000380
1994-12-1675175375075337,000376.50
1994-12-1575275375075042,000375
1994-12-1475275275275212,000376
1994-12-1375475475275217,000376
1994-12-1275575575275421,000377
1994-12-0977077075575559,000377.50
1994-12-0877277476577255,000386
1994-12-0777078077077235,000386
1994-12-0680480478078030,000390
1994-12-0578980078979420,000397
1994-12-0279579578578520,000392.50
1994-12-0177980077079532,000397.50
1994-11-3074076574076019,000380
1994-11-297507507507508,000375
1994-11-2876076075076016,000380
1994-11-2575075074074029,000370
1994-11-2474674674074048,000370
1994-11-2275175274574532,000372.50
1994-11-2175575575375318,000376.50
1994-11-1875575575375312,000376.50
1994-11-1775375375175333,000376.50
1994-11-16753753753753172,000376.50
1994-11-1575375375075334,000376.50
1994-11-1475075375075331,000376.50
1994-11-1175575574075080,000375
1994-11-1077477574075546,000377.50
1994-11-0979779778078049,000390
1994-11-0880080079779715,000398.50
1994-11-078168168028029,000401
1994-11-048118168118164,000408
1994-11-0282282281181117,000405.50
1994-11-018218218208206,000410
1994-10-318218218208202,000410
1994-10-2882183882182215,000411
1994-10-2783783782182211,000411
1994-10-2683784583783818,000419
1994-10-2582383582383522,000417.50
1994-10-2482082382082315,000411.50
1994-10-2182382582082046,000410
1994-10-2082682681281333,000406.50
1994-10-19835835825830109,000415
1994-10-1883483583083518,000417.50
1994-10-1782183582183518,000417.50
1994-10-1482182581581875,000409
1994-10-1382283982283923,000419.50
1994-10-1281282081081247,000406
1994-10-1180181780181226,000406
1994-10-0781181580080019,000400
1994-10-0681581581081039,000405
1994-10-0582583082082029,000410
1994-10-0483083082082538,000412.50
1994-10-0382382382082021,000410
1994-09-3084084082582512,000412.50
1994-09-298308318308306,000415
1994-09-2883783783083019,000415
1994-09-2783183182082017,000410
1994-09-2683083183083015,000415
1994-09-2285085084084014,000420
1994-09-2185087085087016,000435
1994-09-2085585584585028,000425
1994-09-19835835823835111,000417.50
1994-09-1683283283283228,000416
1994-09-1483983983583519,000417.50
1994-09-1383984083583824,000419
1994-09-128408408408406,000420
1994-09-0985285283983960,000419.50
1994-09-0884084083183243,000416
1994-09-0786186182583046,000415
1994-09-0686086486086152,000430.50
1994-09-0586186586086013,000430
1994-09-02860869857861262,000430.50
1994-09-0188088085388098,000440
1994-08-3188688688088356,000441.50
1994-08-3088788788588513,000442.50
1994-08-2988288588288510,000442.50
1994-08-2690090088088132,000440.50
1994-08-2591091090090011,000450
1994-08-2491091090890936,000454.50
1994-08-2389890089890021,000450
1994-08-2290290289589510,000447.50
1994-08-1990290390290211,000451
1994-08-189109109109105,000455
1994-08-179109109059105,000455
1994-08-1689692089492065,000460
1994-08-158918968908929,000446
1994-08-1289590089089028,000445
1994-08-1190390489989928,000449.50
1994-08-1092092090290213,000451
1994-08-099109109109101,000455
1994-08-0890692090692030,000460
1994-08-0592092090290221,000451
1994-08-0492192192092010,000460
1994-08-0392193492193011,000465
1994-08-0292993592993515,000467.50
1994-08-0194594593093051,000465
1994-07-2993093093093010,000465
1994-07-2892093392093033,000465
1994-07-2793893893093047,000465
1994-07-26930940930938106,000469
1994-07-2591091090591010,000455
1994-07-2291191191091018,000455
1994-07-2191091191091014,000455
1994-07-2091892091792031,000460
1994-07-1991591591591525,000457.50
1994-07-1893493492192514,000462.50
1994-07-1592493492492420,000462
1994-07-1491191191091015,000455
1994-07-1390990990190129,000450.50
1994-07-1292692691091025,000455
1994-07-1192692692692618,000463
1994-07-0894994994094012,000470
1994-07-079399399299399,000469.50
1994-07-0694294493794021,000470
1994-07-0592094192094120,000470.50
1994-07-0492092092092014,000460
1994-07-0192592692092017,000460
1994-06-309309459259459,000472.50
1994-06-299319319309307,000465
1994-06-2894096092696036,000480
1994-06-2795195193593540,000467.50
1994-06-2493994193994110,000470.50
1994-06-2393694993693829,000469
1994-06-2294194193093262,000466
1994-06-2194194694094122,000470.50
1994-06-2096096094594630,000473
1994-06-179409609409609,000480
1994-06-1693793993593913,000469.50
1994-06-1594894894794719,000473.50
1994-06-1495695694794723,000473.50
1994-06-139479479469466,000473
1994-06-1097997994694637,000473
1994-06-0993598093598061,000490
1994-06-0893393493093147,000465.50
1994-06-0794194493193135,000465.50
1994-06-0694294492693194,000465.50
1994-06-039429529419527,000476
1994-06-0296396395195117,000475.50
1994-06-019699699529528,000476
1994-05-3198098097097512,000487.50
1994-05-3098099097298055,000490
1994-05-2799799798098072,000490
1994-05-26980998980997141,000498.50
1994-05-2597998097898041,000490
1994-05-2496798096197950,000489.50
1994-05-2395096095096030,000480
1994-05-2094195094195012,000475
1994-05-1993695093694015,000470
1994-05-1894595093593527,000467.50
1994-05-1793093592693530,000467.50
1994-05-1692193592193536,000467.50
1994-05-1393093293093127,000465.50
1994-05-1294094493094028,000470
1994-05-1195195194194448,000472
1994-05-1095596595095018,000475
1994-05-0996098096097514,000487.50
1994-05-069809809809807,000490
1994-05-029609609509509,000475
1994-04-2898099098098026,000490
1994-04-279991,00098098059,000490
1994-04-261,0001,000990999105,000499.50
1994-04-251,0101,0109901,00058,000500
1994-04-229991,0009831,000196,000500
1994-04-2199099798298298,000491
1994-04-201,0201,020981993210,000496.50
1994-04-199581,0309581,010373,000505
1994-04-18984990957957116,000478.50
1994-04-159731,000969984405,000492
1994-04-1492193391593389,000466.50
1994-04-1387087586586519,000432.50
1994-04-1287087085085124,000425.50
1994-04-1187087087087036,000435
1994-04-0888088087087020,000435
1994-04-0788988986688639,000443
1994-04-0688289788289724,000448.50
1994-04-0588188187187314,000436.50
1994-04-0488088086186123,000430.50
1994-04-018768998768999,000449.50
1994-03-3187187187087015,000435
1994-03-3085786485786422,000432
1994-03-2988590087687639,000438
1994-03-2890690689389562,000447.50
1994-03-2591291290090354,000451.50
1994-03-2491192090491252,000456
1994-03-2391292091291311,000456.50
1994-03-2293093091091130,000455.50
1994-03-1894494492093057,000465
1994-03-1794995093493440,000467
1994-03-1695495494995342,000476.50
1994-03-1594996294594965,000474.50
1994-03-1494594994194970,000474.50
1994-03-1194194593594275,000471
1994-03-1095895894194146,000470.50
1994-03-09965965941945201,000472.50
1994-03-08982982961965119,000482.50
1994-03-071,0201,020974990287,000495
1994-03-049891,0209891,0101,238,000505
1994-03-039901,010961979943,000489.50
1994-03-02930949910916562,000458
1994-03-01900910895909102,000454.50
1994-02-28860897860891137,000445.50
1994-02-2584085083685031,000425
1994-02-2485885885885824,000429
1994-02-2381282081281320,000406.50
1994-02-2282082081082040,000410
1994-02-2182082081082013,000410
1994-02-1883683682682616,000413
1994-02-1783183982682622,000413
1994-02-1683083683083523,000417.50
1994-02-1583483482082516,000412.50
1994-02-148498498368367,000418
1994-02-1082985482085439,000427
1994-02-0985085082982940,000414.50
1994-02-0883384983384041,000420
1994-02-0784484482683227,000416
1994-02-0483083282082683,000413
1994-02-0385085083083041,000415
1994-02-0287887884584628,000423
1994-02-0187088086587968,000439.50
1994-01-3187087087087029,000435
1994-01-2881682081682016,000410
1994-01-2782582782082122,000410.50
1994-01-2681082081081551,000407.50
1994-01-2581081080081044,000405
1994-01-2480680680080053,000400
1994-01-2182584582584526,000422.50
1994-01-2084984984084928,000424.50
1994-01-1982584982584916,000424.50
1994-01-1885085084084017,000420
1994-01-1783384083284016,000420
1994-01-1480083880083243,000416
1994-01-1382583982082044,000410
1994-01-1282982981582516,000412.50
1994-01-1181181981081522,000407.50
1994-01-1077581077581022,000405
1994-01-0775577075577015,000385
1994-01-0674075174075127,000375.50
1994-01-0574074072574044,000370
1994-01-0474874874074020,000370

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