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
