4530 久光製薬(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	722	748	722	748	4,000	374
1997-12-29	720	722	710	722	15,000	361
1997-12-26	760	760	726	729	32,000	364.50
1997-12-25	701	730	701	730	60,000	365
1997-12-24	750	750	697	708	63,000	354
1997-12-22	850	850	790	790	39,000	395
1997-12-19	824	832	824	830	13,000	415
1997-12-18	860	860	850	850	57,000	425
1997-12-17	841	850	830	850	26,000	425
1997-12-16	830	830	830	830	32,000	415
1997-12-15	829	830	800	830	30,000	415
1997-12-12	830	830	821	830	46,000	415
1997-12-11	810	830	810	811	7,000	405.50
1997-12-10	815	815	805	810	19,000	405
1997-12-09	820	830	810	810	26,000	405
1997-12-08	840	840	805	805	20,000	402.50
1997-12-05	830	830	828	828	3,000	414
1997-12-04	843	843	823	828	7,000	414
1997-12-03	884	884	861	861	12,000	430.50
1997-12-02	890	890	870	888	127,000	444
1997-12-01	832	870	832	870	45,000	435
1997-11-28	821	850	821	847	35,000	423.50
1997-11-27	771	820	771	820	29,000	410
1997-11-26	770	780	765	768	26,000	384
1997-11-25	780	785	765	765	53,000	382.50
1997-11-21	824	825	809	809	29,000	404.50
1997-11-20	805	824	805	824	2,000	412
1997-11-19	818	818	805	805	7,000	402.50
1997-11-18	810	825	809	820	21,000	410
1997-11-17	800	810	800	810	23,000	405
1997-11-14	780	780	770	770	20,000	385
1997-11-13	785	785	765	765	48,000	382.50
1997-11-12	804	808	800	800	38,000	400
1997-11-11	801	805	799	805	24,000	402.50
1997-11-10	805	805	795	800	10,000	400
1997-11-07	800	810	795	810	25,000	405
1997-11-06	800	803	790	795	49,000	397.50
1997-11-05	816	816	810	814	16,000	407
1997-11-04	805	805	805	805	7,000	402.50
1997-10-31	830	830	820	825	5,000	412.50
1997-10-30	802	805	802	805	3,000	402.50
1997-10-29	829	829	800	800	61,000	400
1997-10-28	800	800	800	800	26,000	400
1997-10-27	830	830	825	830	26,000	415
1997-10-24	840	856	835	855	17,000	427.50
1997-10-23	842	858	842	845	35,000	422.50
1997-10-22	831	835	827	827	77,000	413.50
1997-10-21	825	831	825	831	13,000	415.50
1997-10-20	848	848	843	843	7,000	421.50
1997-10-17	848	848	834	843	18,000	421.50
1997-10-16	828	848	820	848	19,000	424
1997-10-15	805	824	805	810	33,000	405
1997-10-14	810	810	800	805	32,000	402.50
1997-10-13	800	820	800	820	58,000	410
1997-10-09	830	839	820	820	88,000	410
1997-10-08	840	840	835	840	42,000	420
1997-10-07	825	835	810	810	59,000	405
1997-10-06	862	862	820	820	61,000	410
1997-10-03	867	871	867	871	15,000	435.50
1997-10-02	892	900	865	866	31,000	433
1997-10-01	891	891	882	882	10,000	441
1997-09-30	861	900	856	900	162,000	450
1997-09-29	892	892	870	870	43,000	435
1997-09-26	915	915	901	901	27,000	450.50
1997-09-25	905	920	900	900	61,000	450
1997-09-24	921	935	913	913	30,000	456.50
1997-09-22	925	930	925	930	13,000	465
1997-09-19	911	925	911	925	32,000	462.50
1997-09-18	900	909	900	909	6,000	454.50
1997-09-17	919	919	900	900	28,000	450
1997-09-16	916	925	916	920	18,000	460
1997-09-12	900	945	900	925	194,000	462.50
1997-09-11	902	902	902	902	6,000	451
1997-09-10	930	930	921	921	8,000	460.50
1997-09-09	920	929	920	921	20,000	460.50
1997-09-08	935	935	922	922	27,000	461
1997-09-05	895	940	890	930	37,000	465
1997-09-04	885	905	884	905	29,000	452.50
1997-09-03	880	889	880	881	17,000	440.50
1997-09-02	861	864	857	857	8,000	428.50
1997-09-01	880	880	851	851	27,000	425.50
1997-08-29	850	850	850	850	4,000	425
1997-08-28	850	851	850	850	3,000	425
1997-08-27	852	855	850	850	12,000	425
1997-08-26	855	855	853	855	27,000	427.50
1997-08-25	853	853	852	852	10,000	426
1997-08-22	865	865	852	853	11,000	426.50
1997-08-21	865	865	854	855	29,000	427.50
1997-08-20	849	862	849	854	36,000	427
1997-08-19	869	869	869	869	5,000	434.50
1997-08-18	850	850	821	829	32,000	414.50
1997-08-15	850	850	843	843	5,000	421.50
1997-08-14	865	865	850	850	19,000	425
1997-08-13	857	860	850	858	32,000	429
1997-08-12	850	860	850	856	18,000	428
1997-08-11	870	870	849	849	3,000	424.50
1997-08-08	880	880	869	880	16,000	440
1997-08-07	886	895	886	886	10,000	443
1997-08-06	893	893	886	886	14,000	443
1997-08-05	900	915	885	885	98,000	442.50
1997-08-04	925	925	899	900	25,000	450
1997-08-01	957	957	930	930	20,000	465
1997-07-31	970	970	960	960	19,000	480
1997-07-30	956	970	956	970	43,000	485
1997-07-29	961	962	956	956	23,000	478
1997-07-28	950	970	950	965	34,000	482.50
1997-07-25	945	950	935	936	122,000	468
1997-07-24	941	949	940	940	19,000	470
1997-07-23	941	949	940	940	14,000	470
1997-07-22	950	950	940	940	4,000	470
1997-07-18	960	960	940	950	19,000	475
1997-07-17	950	959	940	940	42,000	470
1997-07-16	945	970	944	970	30,000	485
1997-07-15	939	939	930	930	4,000	465
1997-07-14	923	925	921	921	30,000	460.50
1997-07-11	929	929	920	920	5,000	460
1997-07-10	920	929	920	929	10,000	464.50
1997-07-09	940	940	930	930	47,000	465
1997-07-08	948	948	940	940	16,000	470
1997-07-07	959	959	940	940	19,000	470
1997-07-04	958	960	950	950	42,000	475
1997-07-03	956	961	953	956	39,000	478
1997-07-02	957	965	952	952	123,000	476
1997-07-01	976	976	951	956	26,000	478
1997-06-30	960	977	960	977	20,000	488.50
1997-06-27	984	984	976	980	31,000	490
1997-06-26	982	988	982	985	79,000	492.50
1997-06-25	945	972	945	972	71,000	486
1997-06-24	950	950	931	945	34,000	472.50
1997-06-23	962	963	950	950	12,000	475
1997-06-20	950	968	950	963	69,000	481.50
1997-06-19	940	950	940	950	24,000	475
1997-06-18	951	951	942	950	31,000	475
1997-06-17	951	951	940	941	17,000	470.50
1997-06-16	955	955	950	951	32,000	475.50
1997-06-13	955	955	948	950	50,000	475
1997-06-12	940	957	940	951	98,000	475.50
1997-06-11	940	940	930	933	29,000	466.50
1997-06-10	926	930	925	930	21,000	465
1997-06-09	915	920	915	920	24,000	460
1997-06-06	907	915	907	915	59,000	457.50
1997-06-05	900	919	900	905	31,000	452.50
1997-06-04	897	905	897	905	18,000	452.50
1997-06-03	915	920	891	891	37,000	445.50
1997-06-02	911	915	900	915	15,000	457.50
1997-05-30	916	916	901	901	7,000	450.50
1997-05-29	920	920	905	915	20,000	457.50
1997-05-28	924	925	920	920	22,000	460
1997-05-27	928	928	915	915	15,000	457.50
1997-05-26	931	932	918	918	35,000	459
1997-05-23	922	940	921	930	43,000	465
1997-05-22	918	920	917	920	33,000	460
1997-05-21	930	930	916	916	15,000	458
1997-05-20	936	936	930	931	23,000	465.50
1997-05-19	940	940	935	935	45,000	467.50
1997-05-16	919	945	919	931	103,000	465.50
1997-05-15	919	920	915	918	90,000	459
1997-05-14	900	918	900	918	114,000	459
1997-05-13	899	899	890	895	82,000	447.50
1997-05-12	862	880	862	880	39,000	440
1997-05-09	870	871	856	862	61,000	431
1997-05-08	882	882	861	867	28,000	433.50
1997-05-07	889	900	882	882	181,000	441
1997-05-06	880	900	880	890	76,000	445
1997-05-02	875	878	865	878	46,000	439
1997-05-01	879	879	866	875	16,000	437.50
1997-04-30	860	880	860	861	41,000	430.50
1997-04-28	880	880	858	860	25,000	430
1997-04-25	854	856	854	856	56,000	428
1997-04-24	855	855	843	851	38,000	425.50
1997-04-23	855	866	845	850	68,000	425
1997-04-22	860	865	850	855	41,000	427.50
1997-04-21	836	850	836	850	110,000	425
1997-04-18	831	831	830	830	23,000	415
1997-04-17	797	800	797	800	14,000	400
1997-04-16	800	800	790	795	17,000	397.50
1997-04-15	799	800	786	786	15,000	393
1997-04-14	788	801	788	800	16,000	400
1997-04-11	791	800	785	785	14,000	392.50
1997-04-10	820	820	801	801	37,000	400.50
1997-04-09	815	815	798	798	26,000	399
1997-04-08	812	815	803	815	27,000	407.50
1997-04-07	827	827	812	812	32,000	406
1997-04-04	820	830	817	829	16,000	414.50
1997-04-03	817	824	814	820	49,000	410
1997-04-02	818	820	816	820	28,000	410
1997-04-01	819	819	816	816	14,000	408
1997-03-31	820	820	820	820	9,000	410
1997-03-28	810	811	810	810	7,000	405
1997-03-27	821	825	800	800	58,000	400
1997-03-26	810	811	798	811	23,000	405.50
1997-03-25	790	798	790	797	34,000	398.50
1997-03-24	791	799	790	791	31,000	395.50
1997-03-21	788	798	785	798	24,000	399
1997-03-19	790	798	790	790	30,000	395
1997-03-18	800	800	790	800	50,000	400
1997-03-17	811	811	801	801	15,000	400.50
1997-03-14	800	815	800	810	16,000	405
1997-03-13	820	829	820	820	8,000	410
1997-03-12	843	843	830	830	34,000	415
1997-03-11	848	849	832	843	29,000	421.50
1997-03-10	845	850	840	850	15,000	425
1997-03-07	850	850	830	845	16,000	422.50
1997-03-06	859	859	850	850	22,000	425
1997-03-05	859	860	855	857	36,000	428.50
1997-03-04	859	869	857	857	11,000	428.50
1997-03-03	864	864	846	855	30,000	427.50
1997-02-28	853	865	853	865	51,000	432.50
1997-02-27	865	866	860	860	20,000	430
1997-02-26	867	869	865	865	29,000	432.50
1997-02-25	868	868	851	863	8,000	431.50
1997-02-24	879	900	878	878	101,000	439
1997-02-21	865	878	865	878	44,000	439
1997-02-20	851	865	850	865	32,000	432.50
1997-02-19	859	859	840	849	18,000	424.50
1997-02-18	865	865	850	860	32,000	430
1997-02-17	865	869	836	867	59,000	433.50
1997-02-14	837	845	827	844	65,000	422
1997-02-13	806	820	806	817	33,000	408.50
1997-02-12	797	810	796	798	73,000	399
1997-02-10	796	800	795	796	9,000	398
1997-02-07	800	800	795	800	18,000	400
1997-02-06	794	795	794	794	30,000	397
1997-02-05	811	818	793	793	49,000	396.50
1997-02-04	805	819	805	818	50,000	409
1997-02-03	793	805	793	805	21,000	402.50
1997-01-31	785	790	784	789	36,000	394.50
1997-01-30	785	788	781	788	27,000	394
1997-01-29	790	790	784	785	90,000	392.50
1997-01-28	795	795	788	790	47,000	395
1997-01-27	795	795	781	787	52,000	393.50
1997-01-24	807	807	780	790	36,000	395
1997-01-23	809	809	800	800	26,000	400
1997-01-22	800	810	800	810	21,000	405
1997-01-21	776	785	770	785	36,000	392.50
1997-01-20	820	820	762	776	165,000	388
1997-01-17	780	810	780	810	117,000	405
1997-01-16	764	778	764	770	410,000	385
1997-01-14	772	778	763	770	107,000	385
1997-01-13	794	795	765	770	73,000	385
1997-01-10	850	850	804	804	49,000	402
1997-01-09	855	859	853	853	33,000	426.50
1997-01-08	860	863	855	855	34,000	427.50
1997-01-07	860	860	860	860	26,000	430
1997-01-06	860	861	850	850	34,000	425

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