4530 久光製薬(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,040 | 1,070 | 1,020 | 1,040 | 946,000 | 520 |
| 1995-12-28 | 1,000 | 1,040 | 1,000 | 1,020 | 1,758,000 | 510 |
| 1995-12-27 | 841 | 931 | 840 | 931 | 990,000 | 465.50 |
| 1995-12-26 | 810 | 834 | 805 | 831 | 88,000 | 415.50 |
| 1995-12-25 | 799 | 815 | 799 | 810 | 54,000 | 405 |
| 1995-12-22 | 784 | 784 | 782 | 782 | 13,000 | 391 |
| 1995-12-21 | 781 | 782 | 781 | 782 | 14,000 | 391 |
| 1995-12-20 | 799 | 800 | 791 | 791 | 18,000 | 395.50 |
| 1995-12-19 | 800 | 800 | 780 | 780 | 14,000 | 390 |
| 1995-12-18 | 785 | 805 | 785 | 800 | 9,000 | 400 |
| 1995-12-15 | 783 | 790 | 783 | 785 | 12,000 | 392.50 |
| 1995-12-14 | 790 | 791 | 780 | 781 | 27,000 | 390.50 |
| 1995-12-13 | 801 | 801 | 800 | 800 | 30,000 | 400 |
| 1995-12-12 | 804 | 804 | 800 | 800 | 21,000 | 400 |
| 1995-12-11 | 820 | 820 | 800 | 800 | 20,000 | 400 |
| 1995-12-08 | 820 | 825 | 795 | 800 | 38,000 | 400 |
| 1995-12-07 | 800 | 819 | 800 | 819 | 41,000 | 409.50 |
| 1995-12-06 | 776 | 787 | 774 | 777 | 18,000 | 388.50 |
| 1995-12-05 | 780 | 785 | 774 | 774 | 30,000 | 387 |
| 1995-12-04 | 771 | 780 | 771 | 780 | 22,000 | 390 |
| 1995-12-01 | 770 | 770 | 767 | 770 | 31,000 | 385 |
| 1995-11-30 | 770 | 775 | 765 | 768 | 30,000 | 384 |
| 1995-11-29 | 785 | 785 | 770 | 770 | 54,000 | 385 |
| 1995-11-28 | 765 | 775 | 765 | 775 | 29,000 | 387.50 |
| 1995-11-27 | 782 | 782 | 756 | 756 | 27,000 | 378 |
| 1995-11-24 | 760 | 766 | 752 | 752 | 27,000 | 376 |
| 1995-11-22 | 790 | 790 | 765 | 765 | 38,000 | 382.50 |
| 1995-11-21 | 811 | 811 | 786 | 790 | 66,000 | 395 |
| 1995-11-20 | 801 | 830 | 791 | 801 | 45,000 | 400.50 |
| 1995-11-17 | 812 | 812 | 790 | 801 | 59,000 | 400.50 |
| 1995-11-16 | 860 | 860 | 808 | 810 | 214,000 | 405 |
| 1995-11-15 | 825 | 888 | 825 | 860 | 1,085,000 | 430 |
| 1995-11-14 | 739 | 791 | 739 | 789 | 269,000 | 394.50 |
| 1995-11-13 | 728 | 759 | 728 | 757 | 24,000 | 378.50 |
| 1995-11-10 | 731 | 731 | 720 | 730 | 16,000 | 365 |
| 1995-11-08 | 730 | 730 | 718 | 721 | 26,000 | 360.50 |
| 1995-11-07 | 721 | 735 | 715 | 735 | 14,000 | 367.50 |
| 1995-11-06 | 715 | 730 | 715 | 721 | 10,000 | 360.50 |
| 1995-11-02 | 715 | 715 | 715 | 715 | 4,000 | 357.50 |
| 1995-11-01 | 708 | 715 | 705 | 705 | 11,000 | 352.50 |
| 1995-10-31 | 708 | 708 | 700 | 708 | 16,000 | 354 |
| 1995-10-30 | 716 | 716 | 700 | 700 | 76,000 | 350 |
| 1995-10-27 | 711 | 711 | 710 | 710 | 4,000 | 355 |
| 1995-10-26 | 735 | 735 | 730 | 730 | 3,000 | 365 |
| 1995-10-25 | 733 | 733 | 716 | 716 | 9,000 | 358 |
| 1995-10-24 | 715 | 723 | 715 | 723 | 42,000 | 361.50 |
| 1995-10-23 | 717 | 717 | 715 | 715 | 9,000 | 357.50 |
| 1995-10-20 | 720 | 722 | 720 | 720 | 36,000 | 360 |
| 1995-10-19 | 720 | 725 | 720 | 720 | 8,000 | 360 |
| 1995-10-18 | 740 | 740 | 715 | 720 | 12,000 | 360 |
| 1995-10-17 | 730 | 730 | 730 | 730 | 8,000 | 365 |
| 1995-10-16 | 738 | 738 | 730 | 730 | 13,000 | 365 |
| 1995-10-13 | 739 | 739 | 736 | 736 | 7,000 | 368 |
| 1995-10-12 | 739 | 739 | 739 | 739 | 2,000 | 369.50 |
| 1995-10-09 | 755 | 755 | 755 | 755 | 1,000 | 377.50 |
| 1995-10-06 | 750 | 755 | 736 | 755 | 19,000 | 377.50 |
| 1995-10-05 | 759 | 759 | 751 | 751 | 12,000 | 375.50 |
| 1995-10-04 | 766 | 766 | 756 | 758 | 7,000 | 379 |
| 1995-10-03 | 760 | 767 | 751 | 767 | 18,000 | 383.50 |
| 1995-10-02 | 759 | 769 | 759 | 765 | 31,000 | 382.50 |
| 1995-09-29 | 749 | 760 | 749 | 751 | 14,000 | 375.50 |
| 1995-09-28 | 734 | 747 | 734 | 745 | 14,000 | 372.50 |
| 1995-09-27 | 746 | 749 | 744 | 744 | 25,000 | 372 |
| 1995-09-26 | 715 | 716 | 710 | 716 | 28,000 | 358 |
| 1995-09-25 | 716 | 716 | 716 | 716 | 18,000 | 358 |
| 1995-09-22 | 703 | 715 | 703 | 715 | 37,000 | 357.50 |
| 1995-09-21 | 743 | 743 | 723 | 723 | 11,000 | 361.50 |
| 1995-09-20 | 756 | 756 | 740 | 744 | 62,000 | 372 |
| 1995-09-19 | 751 | 751 | 750 | 750 | 31,000 | 375 |
| 1995-09-18 | 751 | 751 | 750 | 750 | 3,000 | 375 |
| 1995-09-14 | 745 | 751 | 740 | 751 | 64,000 | 375.50 |
| 1995-09-13 | 751 | 751 | 741 | 751 | 15,000 | 375.50 |
| 1995-09-12 | 765 | 765 | 750 | 760 | 29,000 | 380 |
| 1995-09-11 | 759 | 767 | 759 | 767 | 8,000 | 383.50 |
| 1995-09-08 | 731 | 745 | 727 | 731 | 69,000 | 365.50 |
| 1995-09-07 | 704 | 741 | 704 | 741 | 30,000 | 370.50 |
| 1995-09-06 | 700 | 702 | 700 | 702 | 13,000 | 351 |
| 1995-09-05 | 730 | 730 | 720 | 720 | 8,000 | 360 |
| 1995-09-04 | 742 | 742 | 740 | 740 | 13,000 | 370 |
| 1995-09-01 | 743 | 749 | 743 | 744 | 64,000 | 372 |
| 1995-08-31 | 755 | 755 | 741 | 742 | 5,000 | 371 |
| 1995-08-30 | 768 | 768 | 768 | 768 | 11,000 | 384 |
| 1995-08-29 | 751 | 769 | 751 | 768 | 3,000 | 384 |
| 1995-08-28 | 759 | 759 | 750 | 750 | 16,000 | 375 |
| 1995-08-25 | 765 | 765 | 750 | 750 | 22,000 | 375 |
| 1995-08-24 | 750 | 780 | 750 | 770 | 80,000 | 385 |
| 1995-08-23 | 751 | 751 | 741 | 741 | 23,000 | 370.50 |
| 1995-08-22 | 740 | 758 | 740 | 750 | 47,000 | 375 |
| 1995-08-21 | 750 | 750 | 740 | 740 | 10,000 | 370 |
| 1995-08-18 | 740 | 742 | 731 | 742 | 16,000 | 371 |
| 1995-08-17 | 739 | 743 | 730 | 732 | 11,000 | 366 |
| 1995-08-16 | 729 | 740 | 729 | 739 | 44,000 | 369.50 |
| 1995-08-15 | 700 | 729 | 700 | 729 | 20,000 | 364.50 |
| 1995-08-14 | 690 | 700 | 690 | 700 | 23,000 | 350 |
| 1995-08-11 | 677 | 678 | 677 | 677 | 3,000 | 338.50 |
| 1995-08-10 | 678 | 678 | 677 | 677 | 12,000 | 338.50 |
| 1995-08-09 | 683 | 683 | 676 | 676 | 9,000 | 338 |
| 1995-08-08 | 685 | 690 | 685 | 685 | 4,000 | 342.50 |
| 1995-08-07 | 690 | 690 | 685 | 685 | 7,000 | 342.50 |
| 1995-08-04 | 698 | 698 | 693 | 693 | 5,000 | 346.50 |
| 1995-08-03 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1995-08-02 | 675 | 680 | 675 | 680 | 12,000 | 340 |
| 1995-08-01 | 680 | 680 | 675 | 680 | 11,000 | 340 |
| 1995-07-31 | 675 | 675 | 672 | 672 | 2,000 | 336 |
| 1995-07-28 | 675 | 675 | 665 | 671 | 57,000 | 335.50 |
| 1995-07-27 | 691 | 700 | 690 | 690 | 16,000 | 345 |
| 1995-07-26 | 705 | 705 | 690 | 690 | 15,000 | 345 |
| 1995-07-25 | 701 | 701 | 701 | 701 | 10,000 | 350.50 |
| 1995-07-24 | 701 | 705 | 701 | 705 | 6,000 | 352.50 |
| 1995-07-21 | 705 | 705 | 701 | 701 | 23,000 | 350.50 |
| 1995-07-20 | 707 | 708 | 707 | 707 | 14,000 | 353.50 |
| 1995-07-19 | 706 | 707 | 706 | 707 | 5,000 | 353.50 |
| 1995-07-18 | 701 | 706 | 701 | 706 | 15,000 | 353 |
| 1995-07-17 | 721 | 721 | 706 | 710 | 10,000 | 355 |
| 1995-07-14 | 710 | 710 | 705 | 705 | 20,000 | 352.50 |
| 1995-07-13 | 720 | 720 | 720 | 720 | 62,000 | 360 |
| 1995-07-12 | 705 | 717 | 705 | 715 | 21,000 | 357.50 |
| 1995-07-11 | 729 | 729 | 714 | 715 | 32,000 | 357.50 |
| 1995-07-10 | 740 | 740 | 738 | 739 | 10,000 | 369.50 |
| 1995-07-07 | 710 | 715 | 710 | 715 | 9,000 | 357.50 |
| 1995-07-06 | 680 | 680 | 660 | 662 | 12,000 | 331 |
| 1995-07-05 | 680 | 690 | 680 | 690 | 2,000 | 345 |
| 1995-07-04 | 700 | 700 | 680 | 680 | 16,000 | 340 |
| 1995-07-03 | 670 | 690 | 670 | 690 | 8,000 | 345 |
| 1995-06-30 | 650 | 670 | 650 | 670 | 11,000 | 335 |
| 1995-06-29 | 691 | 691 | 670 | 670 | 17,000 | 335 |
| 1995-06-28 | 671 | 671 | 671 | 671 | 13,000 | 335.50 |
| 1995-06-27 | 685 | 685 | 671 | 671 | 19,000 | 335.50 |
| 1995-06-26 | 714 | 714 | 690 | 690 | 22,000 | 345 |
| 1995-06-23 | 685 | 695 | 685 | 695 | 11,000 | 347.50 |
| 1995-06-22 | 690 | 690 | 685 | 685 | 16,000 | 342.50 |
| 1995-06-21 | 685 | 690 | 685 | 690 | 11,000 | 345 |
| 1995-06-20 | 700 | 701 | 700 | 701 | 11,000 | 350.50 |
| 1995-06-19 | 681 | 681 | 680 | 680 | 3,000 | 340 |
| 1995-06-16 | 679 | 700 | 679 | 680 | 6,000 | 340 |
| 1995-06-15 | 675 | 675 | 670 | 675 | 10,000 | 337.50 |
| 1995-06-14 | 680 | 680 | 679 | 680 | 18,000 | 340 |
| 1995-06-13 | 680 | 681 | 680 | 680 | 12,000 | 340 |
| 1995-06-12 | 695 | 695 | 681 | 682 | 22,000 | 341 |
| 1995-06-09 | 710 | 710 | 697 | 698 | 23,000 | 349 |
| 1995-06-08 | 720 | 720 | 714 | 715 | 26,000 | 357.50 |
| 1995-06-07 | 749 | 749 | 726 | 730 | 28,000 | 365 |
| 1995-06-06 | 750 | 750 | 741 | 750 | 38,000 | 375 |
| 1995-06-05 | 735 | 750 | 735 | 750 | 30,000 | 375 |
| 1995-06-02 | 735 | 735 | 730 | 735 | 18,000 | 367.50 |
| 1995-06-01 | 712 | 720 | 712 | 720 | 5,000 | 360 |
| 1995-05-31 | 700 | 711 | 700 | 710 | 21,000 | 355 |
| 1995-05-30 | 696 | 700 | 695 | 700 | 12,000 | 350 |
| 1995-05-29 | 697 | 697 | 680 | 695 | 14,000 | 347.50 |
| 1995-05-26 | 700 | 700 | 696 | 696 | 8,000 | 348 |
| 1995-05-25 | 716 | 716 | 700 | 700 | 13,000 | 350 |
| 1995-05-24 | 696 | 696 | 696 | 696 | 3,000 | 348 |
| 1995-05-23 | 690 | 696 | 690 | 696 | 15,000 | 348 |
| 1995-05-22 | 726 | 726 | 690 | 690 | 12,000 | 345 |
| 1995-05-19 | 740 | 740 | 726 | 726 | 12,000 | 363 |
| 1995-05-18 | 750 | 750 | 730 | 740 | 6,000 | 370 |
| 1995-05-17 | 727 | 728 | 727 | 728 | 2,000 | 364 |
| 1995-05-16 | 727 | 727 | 727 | 727 | 5,000 | 363.50 |
| 1995-05-15 | 731 | 731 | 726 | 726 | 2,000 | 363 |
| 1995-05-12 | 750 | 750 | 721 | 721 | 11,000 | 360.50 |
| 1995-05-11 | 751 | 751 | 750 | 750 | 16,000 | 375 |
| 1995-05-10 | 750 | 755 | 750 | 750 | 10,000 | 375 |
| 1995-05-09 | 750 | 759 | 750 | 750 | 33,000 | 375 |
| 1995-05-02 | 750 | 751 | 750 | 750 | 13,000 | 375 |
| 1995-05-01 | 752 | 752 | 747 | 750 | 10,000 | 375 |
| 1995-04-28 | 756 | 756 | 752 | 752 | 13,000 | 376 |
| 1995-04-27 | 750 | 752 | 750 | 752 | 10,000 | 376 |
| 1995-04-26 | 764 | 764 | 750 | 750 | 5,000 | 375 |
| 1995-04-25 | 766 | 766 | 766 | 766 | 1,000 | 383 |
| 1995-04-24 | 762 | 769 | 761 | 769 | 21,000 | 384.50 |
| 1995-04-21 | 760 | 761 | 760 | 761 | 17,000 | 380.50 |
| 1995-04-20 | 728 | 750 | 725 | 750 | 49,000 | 375 |
| 1995-04-19 | 712 | 730 | 712 | 730 | 34,000 | 365 |
| 1995-04-18 | 725 | 725 | 712 | 712 | 70,000 | 356 |
| 1995-04-17 | 725 | 725 | 725 | 725 | 7,000 | 362.50 |
| 1995-04-14 | 725 | 727 | 725 | 725 | 25,000 | 362.50 |
| 1995-04-13 | 721 | 730 | 721 | 725 | 19,000 | 362.50 |
| 1995-04-12 | 735 | 735 | 730 | 731 | 9,000 | 365.50 |
| 1995-04-11 | 740 | 740 | 738 | 738 | 7,000 | 369 |
| 1995-04-10 | 730 | 747 | 730 | 740 | 12,000 | 370 |
| 1995-04-07 | 728 | 728 | 715 | 715 | 13,000 | 357.50 |
| 1995-04-06 | 715 | 730 | 715 | 728 | 23,000 | 364 |
| 1995-04-05 | 725 | 725 | 725 | 725 | 8,000 | 362.50 |
| 1995-04-04 | 725 | 731 | 725 | 725 | 11,000 | 362.50 |
| 1995-04-03 | 744 | 744 | 721 | 722 | 21,000 | 361 |
| 1995-03-31 | 760 | 767 | 750 | 750 | 25,000 | 375 |
| 1995-03-30 | 745 | 754 | 744 | 744 | 9,000 | 372 |
| 1995-03-29 | 751 | 751 | 731 | 741 | 13,000 | 370.50 |
| 1995-03-28 | 740 | 752 | 740 | 752 | 22,000 | 376 |
| 1995-03-27 | 730 | 740 | 728 | 740 | 6,000 | 370 |
| 1995-03-24 | 728 | 728 | 720 | 720 | 42,000 | 360 |
| 1995-03-23 | 728 | 738 | 728 | 728 | 70,000 | 364 |
| 1995-03-22 | 731 | 750 | 731 | 738 | 43,000 | 369 |
| 1995-03-20 | 728 | 740 | 725 | 740 | 21,000 | 370 |
| 1995-03-17 | 735 | 740 | 730 | 731 | 15,000 | 365.50 |
| 1995-03-16 | 740 | 741 | 740 | 740 | 10,000 | 370 |
| 1995-03-15 | 730 | 740 | 730 | 740 | 24,000 | 370 |
| 1995-03-14 | 735 | 735 | 731 | 731 | 14,000 | 365.50 |
| 1995-03-13 | 733 | 733 | 733 | 733 | 14,000 | 366.50 |
| 1995-03-10 | 733 | 735 | 733 | 733 | 23,000 | 366.50 |
| 1995-03-09 | 736 | 736 | 732 | 732 | 31,000 | 366 |
| 1995-03-08 | 740 | 740 | 732 | 732 | 21,000 | 366 |
| 1995-03-07 | 755 | 755 | 740 | 740 | 39,000 | 370 |
| 1995-03-06 | 742 | 746 | 740 | 745 | 10,000 | 372.50 |
| 1995-03-03 | 740 | 750 | 740 | 750 | 20,000 | 375 |
| 1995-03-02 | 740 | 746 | 736 | 736 | 115,000 | 368 |
| 1995-03-01 | 740 | 750 | 732 | 750 | 80,000 | 375 |
| 1995-02-28 | 730 | 745 | 730 | 745 | 45,000 | 372.50 |
| 1995-02-27 | 732 | 732 | 732 | 732 | 26,000 | 366 |
| 1995-02-24 | 772 | 780 | 772 | 772 | 18,000 | 386 |
| 1995-02-23 | 781 | 781 | 770 | 771 | 16,000 | 385.50 |
| 1995-02-22 | 790 | 798 | 782 | 790 | 27,000 | 395 |
| 1995-02-21 | 792 | 792 | 781 | 790 | 35,000 | 395 |
| 1995-02-20 | 785 | 790 | 785 | 790 | 24,000 | 395 |
| 1995-02-17 | 779 | 780 | 779 | 780 | 12,000 | 390 |
| 1995-02-16 | 780 | 783 | 773 | 783 | 9,000 | 391.50 |
| 1995-02-15 | 798 | 798 | 788 | 790 | 115,000 | 395 |
| 1995-02-14 | 795 | 795 | 788 | 795 | 54,000 | 397.50 |
| 1995-02-13 | 799 | 799 | 789 | 789 | 33,000 | 394.50 |
| 1995-02-10 | 780 | 789 | 780 | 789 | 59,000 | 394.50 |
| 1995-02-09 | 785 | 789 | 785 | 789 | 69,000 | 394.50 |
| 1995-02-08 | 776 | 780 | 775 | 775 | 11,000 | 387.50 |
| 1995-02-07 | 775 | 780 | 775 | 777 | 23,000 | 388.50 |
| 1995-02-06 | 766 | 785 | 766 | 785 | 24,000 | 392.50 |
| 1995-02-03 | 765 | 770 | 765 | 766 | 17,000 | 383 |
| 1995-02-02 | 775 | 775 | 775 | 775 | 17,000 | 387.50 |
| 1995-02-01 | 777 | 785 | 775 | 775 | 13,000 | 387.50 |
| 1995-01-31 | 780 | 780 | 767 | 767 | 37,000 | 383.50 |
| 1995-01-30 | 780 | 786 | 780 | 786 | 49,000 | 393 |
| 1995-01-27 | 761 | 790 | 761 | 782 | 43,000 | 391 |
| 1995-01-26 | 761 | 771 | 761 | 765 | 20,000 | 382.50 |
| 1995-01-25 | 750 | 770 | 750 | 752 | 17,000 | 376 |
| 1995-01-24 | 736 | 751 | 736 | 750 | 10,000 | 375 |
| 1995-01-23 | 782 | 782 | 740 | 740 | 50,000 | 370 |
| 1995-01-20 | 783 | 797 | 783 | 790 | 32,000 | 395 |
| 1995-01-19 | 783 | 790 | 783 | 783 | 22,000 | 391.50 |
| 1995-01-18 | 790 | 790 | 782 | 783 | 11,000 | 391.50 |
| 1995-01-17 | 783 | 789 | 783 | 783 | 13,000 | 391.50 |
| 1995-01-13 | 782 | 782 | 782 | 782 | 26,000 | 391 |
| 1995-01-12 | 786 | 786 | 781 | 782 | 13,000 | 391 |
| 1995-01-11 | 775 | 780 | 775 | 776 | 17,000 | 388 |
| 1995-01-10 | 789 | 789 | 779 | 788 | 33,000 | 394 |
| 1995-01-09 | 792 | 792 | 790 | 790 | 4,000 | 395 |
| 1995-01-06 | 791 | 791 | 789 | 791 | 21,000 | 395.50 |
| 1995-01-05 | 805 | 805 | 803 | 803 | 30,000 | 401.50 |
| 1995-01-04 | 810 | 813 | 805 | 805 | 13,000 | 402.50 |
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
