4530 久光製薬(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,2711,2771,2661,26692,0001,266
2003-12-291,2701,2751,2661,26685,0001,266
2003-12-261,2591,2661,2551,263113,0001,263
2003-12-251,2481,2581,2391,239141,0001,239
2003-12-241,2731,2741,2511,25153,0001,251
2003-12-221,2721,2831,2651,26895,0001,268
2003-12-191,2731,2851,2661,27970,0001,279
2003-12-181,2741,2781,2681,27163,0001,271
2003-12-171,2741,2821,2701,27343,0001,273
2003-12-161,2801,2961,2801,28462,0001,284
2003-12-151,2731,2991,2731,279110,0001,279
2003-12-121,2681,2901,2601,290234,0001,290
2003-12-111,2751,2841,2571,264133,0001,264
2003-12-101,2751,2841,2731,27590,0001,275
2003-12-091,2601,2731,2591,26966,0001,269
2003-12-081,2861,2861,2591,26281,0001,262
2003-12-051,2851,2881,2761,28662,0001,286
2003-12-041,2941,2941,2811,284102,0001,284
2003-12-031,2701,2931,2661,288131,0001,288
2003-12-021,2661,2711,2581,27071,0001,270
2003-12-011,2511,2691,2501,265110,0001,265
2003-11-281,2511,2631,2501,251118,0001,251
2003-11-271,2561,2671,2481,25099,0001,250
2003-11-261,2751,2751,2481,25571,0001,255
2003-11-251,2651,2701,2551,26536,0001,265
2003-11-211,2731,2831,2601,27041,0001,270
2003-11-201,2811,2811,2611,27675,0001,276
2003-11-191,2501,2651,2451,26166,0001,261
2003-11-181,2601,2601,2431,249124,0001,249
2003-11-171,2841,2881,2571,259120,0001,259
2003-11-141,2551,2661,2521,26482,0001,264
2003-11-131,2651,2651,2541,26473,0001,264
2003-11-121,2531,2671,2451,267123,0001,267
2003-11-111,2801,2881,2591,266121,0001,266
2003-11-101,2761,2871,2661,281100,0001,281
2003-11-071,2761,2861,2651,27585,0001,275
2003-11-061,2911,2911,2711,286117,0001,286
2003-11-051,3001,3041,2851,291139,0001,291
2003-11-041,2961,3031,2931,29956,0001,299
2003-10-311,3021,3021,2831,28370,0001,283
2003-10-301,3151,3151,2911,30173,0001,301
2003-10-291,3031,3101,2931,30188,0001,301
2003-10-281,2771,2991,2711,28391,0001,283
2003-10-271,2901,2901,2701,281111,0001,281
2003-10-241,2911,2951,2531,274192,0001,274
2003-10-231,2901,3021,2811,283187,0001,283
2003-10-221,3221,3221,2981,304271,0001,304
2003-10-211,3291,3401,3171,332147,0001,332
2003-10-201,3401,3611,3141,319148,0001,319
2003-10-171,3461,3461,3331,33895,0001,338
2003-10-161,3521,3601,3321,34671,0001,346
2003-10-151,3651,3651,3401,340136,0001,340
2003-10-141,3601,3801,3511,362157,0001,362
2003-10-101,3881,4001,3721,380134,0001,380
2003-10-091,3691,4001,3671,374138,0001,374
2003-10-081,4071,4081,3641,369278,0001,369
2003-10-071,4261,4441,4201,420140,0001,420
2003-10-061,4741,4801,4461,449187,0001,449
2003-10-031,4411,4821,4411,459261,0001,459
2003-10-021,4311,4451,4271,434338,0001,434
2003-10-011,4001,4291,3951,419255,0001,419
2003-09-301,4051,4201,3951,399177,0001,399
2003-09-291,4001,4051,3901,391135,0001,391
2003-09-261,4161,4161,3941,406325,0001,406
2003-09-251,3321,4251,3321,419686,0001,419
2003-09-241,3391,3451,3301,332175,0001,332
2003-09-221,3391,3411,3151,319181,0001,319
2003-09-191,3281,3451,3211,339292,0001,339
2003-09-181,3341,3341,3201,328130,0001,328
2003-09-171,3121,3301,3101,326182,0001,326
2003-09-161,3141,3171,3031,306212,0001,306
2003-09-121,3401,3401,3131,317269,0001,317
2003-09-111,3231,3281,3181,321211,0001,321
2003-09-101,3271,3331,3201,324160,0001,324
2003-09-091,3301,3381,3221,326172,0001,326
2003-09-081,3481,3481,3351,340145,0001,340
2003-09-051,3501,3501,3381,347204,0001,347
2003-09-041,3291,3541,3281,346323,0001,346
2003-09-031,3091,3191,3081,317206,0001,317
2003-09-021,3161,3161,2921,308198,0001,308
2003-09-011,2901,3091,2811,307195,0001,307
2003-08-291,2911,2981,2781,290174,0001,290
2003-08-281,2931,3151,2931,293153,0001,293
2003-08-271,3051,3251,2901,313151,0001,313
2003-08-261,3201,3261,3031,303128,0001,303
2003-08-251,3131,3211,3131,319111,0001,319
2003-08-221,3311,3441,3111,324169,0001,324
2003-08-211,3201,3301,3041,330137,0001,330
2003-08-201,3331,3331,3161,329169,0001,329
2003-08-191,3201,3341,3201,334203,0001,334
2003-08-181,3301,3421,3251,339245,0001,339
2003-08-151,3481,3481,3301,330312,0001,330
2003-08-141,3071,3301,3021,330543,0001,330
2003-08-131,2921,3031,2841,301350,0001,301
2003-08-121,2841,2841,2771,283218,0001,283
2003-08-111,2781,2821,2691,273240,0001,273
2003-08-081,2711,2821,2611,269268,0001,269
2003-08-071,2541,2701,2541,264281,0001,264
2003-08-061,2541,2591,2401,259217,0001,259
2003-08-051,2711,2711,2481,256355,0001,256
2003-08-041,3171,3171,2681,275336,0001,275
2003-08-011,3121,3141,3041,30696,0001,306
2003-07-311,3191,3191,3041,307104,0001,307
2003-07-301,3181,3201,3051,32079,0001,320
2003-07-291,3291,3291,3101,31091,0001,310
2003-07-281,3271,3351,3101,328110,0001,328
2003-07-251,3051,3151,3051,307153,0001,307
2003-07-241,3241,3241,3081,310134,0001,310
2003-07-231,3071,3231,3051,315193,0001,315
2003-07-221,3111,3151,3041,305142,0001,305
2003-07-181,3261,3261,3011,310115,0001,310
2003-07-171,3211,3221,3111,322151,0001,322
2003-07-161,3351,3451,3231,329154,0001,329
2003-07-151,3561,3691,3301,335127,0001,335
2003-07-141,3601,3731,3471,355152,0001,355
2003-07-111,3351,3621,3351,340152,0001,340
2003-07-101,3671,3951,3641,374216,0001,374
2003-07-091,3321,3641,3271,356175,0001,356
2003-07-081,3331,3391,3201,32194,0001,321
2003-07-071,3451,3481,3251,325182,0001,325
2003-07-041,3681,3691,3531,36040,0001,360
2003-07-031,4001,4121,3601,373160,0001,373
2003-07-021,3521,3801,3391,380157,0001,380
2003-07-011,3501,3551,3451,34688,0001,346
2003-06-301,3621,3621,3301,330146,0001,330
2003-06-271,3161,3371,3161,322120,0001,322
2003-06-261,3101,3301,3101,32290,0001,322
2003-06-251,3231,3381,3191,32976,0001,329
2003-06-241,3341,3351,3091,309126,0001,309
2003-06-231,3501,3521,3301,339103,0001,339
2003-06-201,3301,3501,3301,347102,0001,347
2003-06-191,3331,3421,3321,334107,0001,334
2003-06-181,3201,3351,3191,325154,0001,325
2003-06-171,3251,3251,3081,31069,0001,310
2003-06-161,3091,3091,2951,30267,0001,302
2003-06-131,3001,3251,2981,310358,0001,310
2003-06-121,3011,3081,2971,297176,0001,297
2003-06-111,3061,3141,2931,293227,0001,293
2003-06-101,3101,3101,2981,309170,0001,309
2003-06-091,3301,3301,3131,318179,0001,318
2003-06-061,3261,3341,3061,330239,0001,330
2003-06-051,3321,3341,3171,325124,0001,325
2003-06-041,3301,3451,3281,34584,0001,345
2003-06-031,3241,3381,3231,330130,0001,330
2003-06-021,3151,3501,3151,323186,0001,323
2003-05-301,3341,3401,3321,33598,0001,335
2003-05-291,3361,3381,3211,33572,0001,335
2003-05-281,3181,3401,3181,320105,0001,320
2003-05-271,3351,3381,3231,33197,0001,331
2003-05-261,3501,3501,3201,323280,0001,323
2003-05-231,3221,3551,3221,337101,0001,337
2003-05-221,3181,3301,3171,32279,0001,322
2003-05-211,3201,3331,3111,31895,0001,318
2003-05-201,3111,3231,3111,32075,0001,320
2003-05-191,3481,3481,3151,31871,0001,318
2003-05-161,3501,3501,3361,336110,0001,336
2003-05-151,3351,3511,3211,351143,0001,351
2003-05-141,3491,3571,3491,350117,0001,350
2003-05-131,3231,3551,3231,350136,0001,350
2003-05-121,3401,3401,3221,322136,0001,322
2003-05-091,3031,3201,2961,320158,0001,320
2003-05-081,3181,3301,3021,302129,0001,302
2003-05-071,3301,3301,3131,31666,0001,316
2003-05-061,3381,3381,3101,310108,0001,310
2003-05-021,2951,3061,2911,30072,0001,300
2003-05-011,2841,3051,2841,287116,0001,287
2003-04-301,2821,2901,2771,28492,0001,284
2003-04-281,3021,3031,2701,27184,0001,271
2003-04-251,3111,3621,2941,300180,0001,300
2003-04-241,3291,3401,3101,310111,0001,310
2003-04-231,3101,3761,3101,33979,0001,339
2003-04-221,3551,3551,3061,310143,0001,310
2003-04-211,3751,3871,3521,355114,0001,355
2003-04-181,3951,4141,3751,37593,0001,375
2003-04-171,3961,4051,3751,37581,0001,375
2003-04-161,4011,4011,3881,396108,0001,396
2003-04-151,3921,4101,3891,399160,0001,399
2003-04-141,4001,4001,3821,39292,0001,392
2003-04-111,4131,4131,3971,403212,0001,403
2003-04-101,4331,4451,4081,433195,0001,433
2003-04-091,3961,4251,3951,425177,0001,425
2003-04-081,3621,4001,3621,395285,0001,395
2003-04-071,3901,3901,3501,350232,0001,350
2003-04-041,4001,4001,3831,390149,0001,390
2003-04-031,4201,4201,4031,405110,0001,405
2003-04-021,3781,4201,3781,420152,0001,420
2003-04-011,3851,3851,3551,378181,0001,378
2003-03-311,3961,3971,3851,389112,0001,389
2003-03-281,3881,3981,3881,396130,0001,396
2003-03-271,4001,4011,3881,388103,0001,388
2003-03-261,3941,4091,3861,400126,0001,400
2003-03-251,4051,4061,3811,394107,0001,394
2003-03-241,3941,4161,3941,409137,0001,409
2003-03-201,3421,3931,3421,391149,0001,391
2003-03-191,3371,3401,3221,340144,0001,340
2003-03-181,3021,3411,3021,330128,0001,330
2003-03-171,3111,3121,2901,30172,0001,301
2003-03-141,2841,3111,2801,311271,0001,311
2003-03-131,3061,3071,2731,27349,0001,273
2003-03-121,2871,3061,2871,30656,0001,306
2003-03-111,3091,3131,2871,287135,0001,287
2003-03-101,3231,3231,3021,309124,0001,309
2003-03-071,3101,3201,3051,305130,0001,305
2003-03-061,3101,3251,3041,304143,0001,304
2003-03-051,3371,3371,3071,30793,0001,307
2003-03-041,3271,3401,3261,33772,0001,337
2003-03-031,3131,3261,3111,32686,0001,326
2003-02-281,3311,3371,3001,31167,0001,311
2003-02-271,3171,3361,3001,327124,0001,327
2003-02-261,2921,3251,2921,29992,0001,299
2003-02-251,3261,3261,2951,295157,0001,295
2003-02-241,3411,3421,3231,33778,0001,337
2003-02-211,3711,3711,3421,345100,0001,345
2003-02-201,3651,3721,3641,37289,0001,372
2003-02-191,3681,3741,3631,36387,0001,363
2003-02-181,3611,3751,3611,362183,0001,362
2003-02-171,3921,4011,3601,365179,0001,365
2003-02-141,3991,4081,3911,392171,0001,392
2003-02-131,3811,3981,3811,39470,0001,394
2003-02-121,3901,4041,3871,400154,0001,400
2003-02-101,3881,3961,3781,37994,0001,379
2003-02-071,3701,4001,3601,387141,0001,387
2003-02-061,3901,3901,3651,36597,0001,365
2003-02-051,4101,4101,3851,389147,0001,389
2003-02-041,3881,4191,3821,41082,0001,410
2003-02-031,3661,3921,3661,38897,0001,388
2003-01-311,3851,3851,3601,361117,0001,361
2003-01-301,3881,3981,3851,38587,0001,385
2003-01-291,4051,4131,3801,381106,0001,381
2003-01-281,4051,4281,3931,40487,0001,404
2003-01-271,4111,4121,4001,400118,0001,400
2003-01-241,4301,4351,3931,410187,0001,410
2003-01-231,4101,4451,4101,426147,0001,426
2003-01-221,4481,4491,4101,410113,0001,410
2003-01-211,4481,4731,4301,445144,0001,445
2003-01-201,4891,4891,4301,439157,0001,439
2003-01-171,4911,5111,4891,489119,0001,489
2003-01-161,4631,4851,4621,48340,0001,483
2003-01-151,5061,5061,4631,463158,0001,463
2003-01-141,4601,5071,4601,506197,0001,506
2003-01-101,4531,4531,4001,440182,0001,440
2003-01-091,4121,4421,4111,44276,0001,442
2003-01-081,3971,4241,3901,411104,0001,411
2003-01-071,4401,4481,4051,40536,0001,405
2003-01-061,3861,4381,3861,43025,0001,430

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