4530 久光製薬(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,000	3,000	2,960	2,970	107,900	2,970
2005-12-29	2,990	3,010	2,980	2,990	243,200	2,990
2005-12-28	2,995	3,030	2,935	2,965	287,500	2,965
2005-12-27	2,985	3,010	2,960	2,975	250,000	2,975
2005-12-26	2,935	2,980	2,930	2,975	273,000	2,975
2005-12-22	2,925	2,955	2,910	2,930	365,400	2,930
2005-12-21	2,895	2,925	2,895	2,920	207,600	2,920
2005-12-20	2,885	2,900	2,875	2,885	216,100	2,885
2005-12-19	2,875	2,910	2,860	2,870	506,700	2,870
2005-12-16	2,850	2,865	2,845	2,860	344,800	2,860
2005-12-15	2,835	2,845	2,810	2,830	583,000	2,830
2005-12-14	2,835	2,835	2,805	2,805	181,300	2,805
2005-12-13	2,810	2,820	2,795	2,815	204,200	2,815
2005-12-12	2,830	2,835	2,805	2,805	226,600	2,805
2005-12-09	2,785	2,795	2,770	2,790	252,600	2,790
2005-12-08	2,835	2,835	2,765	2,775	396,400	2,775
2005-12-07	2,825	2,840	2,820	2,830	317,300	2,830
2005-12-06	2,825	2,855	2,815	2,820	377,800	2,820
2005-12-05	2,825	2,825	2,805	2,820	282,400	2,820
2005-12-02	2,890	2,895	2,765	2,810	778,500	2,810
2005-12-01	2,845	2,890	2,805	2,875	299,200	2,875
2005-11-30	2,800	2,830	2,785	2,795	167,600	2,795
2005-11-29	2,800	2,805	2,765	2,795	291,400	2,795
2005-11-28	2,835	2,840	2,790	2,805	261,700	2,805
2005-11-25	2,820	2,840	2,800	2,830	186,700	2,830
2005-11-24	2,855	2,860	2,810	2,810	169,200	2,810
2005-11-22	2,875	2,875	2,835	2,845	205,600	2,845
2005-11-21	2,900	2,900	2,850	2,860	274,500	2,860
2005-11-18	2,900	2,920	2,875	2,900	286,500	2,900
2005-11-17	2,855	2,895	2,845	2,880	235,600	2,880
2005-11-16	2,865	2,865	2,830	2,845	234,100	2,845
2005-11-15	2,860	2,865	2,850	2,860	148,400	2,860
2005-11-14	2,865	2,865	2,830	2,840	264,300	2,840
2005-11-11	2,845	2,875	2,835	2,855	252,700	2,855
2005-11-10	2,840	2,845	2,810	2,825	168,200	2,825
2005-11-09	2,870	2,870	2,780	2,800	423,700	2,800
2005-11-08	2,880	2,920	2,870	2,885	342,900	2,885
2005-11-07	2,890	2,890	2,840	2,855	343,800	2,855
2005-11-04	2,890	2,900	2,835	2,885	460,100	2,885
2005-11-02	2,905	2,905	2,860	2,875	616,900	2,875
2005-11-01	2,865	2,875	2,850	2,855	384,100	2,855
2005-10-31	2,770	2,795	2,750	2,785	231,800	2,785
2005-10-28	2,760	2,765	2,735	2,735	508,500	2,735
2005-10-27	2,710	2,750	2,710	2,745	444,400	2,745
2005-10-26	2,690	2,695	2,670	2,685	256,200	2,685
2005-10-25	2,650	2,660	2,595	2,650	422,800	2,650
2005-10-24	2,725	2,730	2,645	2,670	277,900	2,670
2005-10-21	2,725	2,735	2,685	2,705	490,200	2,705
2005-10-20	2,780	2,780	2,705	2,735	396,800	2,735
2005-10-19	2,775	2,780	2,730	2,755	284,900	2,755
2005-10-18	2,770	2,795	2,745	2,760	433,300	2,760
2005-10-17	2,840	2,850	2,740	2,765	469,500	2,765
2005-10-14	2,900	2,910	2,810	2,835	422,600	2,835
2005-10-13	2,900	2,915	2,855	2,875	514,600	2,875
2005-10-12	2,930	2,945	2,920	2,925	329,400	2,925
2005-10-11	2,930	2,960	2,930	2,935	245,300	2,935
2005-10-07	2,960	2,975	2,905	2,935	366,700	2,935
2005-10-06	2,950	2,960	2,920	2,930	361,800	2,930
2005-10-05	2,950	2,980	2,910	2,950	615,700	2,950
2005-10-04	3,050	3,050	3,020	3,050	169,800	3,050
2005-10-03	3,060	3,070	2,990	3,010	127,800	3,010
2005-09-30	3,100	3,100	3,030	3,030	266,500	3,030
2005-09-29	3,070	3,090	3,000	3,050	286,200	3,050
2005-09-28	2,990	3,080	2,975	3,070	546,600	3,070
2005-09-27	2,930	2,975	2,905	2,940	185,800	2,940
2005-09-26	2,900	2,940	2,895	2,915	280,800	2,915
2005-09-22	2,925	2,950	2,885	2,885	688,300	2,885
2005-09-21	2,910	2,920	2,895	2,910	180,100	2,910
2005-09-20	2,925	2,930	2,875	2,905	308,900	2,905
2005-09-16	2,935	2,940	2,915	2,940	140,500	2,940
2005-09-15	2,910	2,940	2,905	2,920	239,300	2,920
2005-09-14	2,885	2,935	2,885	2,900	246,000	2,900
2005-09-13	2,860	2,880	2,855	2,875	153,600	2,875
2005-09-12	2,885	2,895	2,830	2,855	209,100	2,855
2005-09-09	2,815	2,845	2,810	2,845	475,300	2,845
2005-09-08	2,920	2,925	2,825	2,850	303,500	2,850
2005-09-07	2,915	2,955	2,905	2,915	374,400	2,915
2005-09-06	2,915	2,930	2,880	2,890	246,200	2,890
2005-09-05	2,925	2,925	2,905	2,905	169,900	2,905
2005-09-02	2,915	2,930	2,895	2,915	340,200	2,915
2005-09-01	2,910	2,940	2,910	2,910	259,100	2,910
2005-08-31	2,905	2,925	2,900	2,915	326,400	2,915
2005-08-30	2,935	2,945	2,935	2,935	194,200	2,935
2005-08-29	2,965	2,970	2,910	2,935	432,900	2,935
2005-08-26	2,990	3,000	2,965	3,000	149,800	3,000
2005-08-25	2,995	3,010	2,950	2,970	221,000	2,970
2005-08-24	2,955	3,000	2,950	2,990	223,800	2,990
2005-08-23	2,925	2,995	2,925	2,980	288,700	2,980
2005-08-22	2,945	2,945	2,920	2,935	216,100	2,935
2005-08-19	2,980	2,980	2,910	2,910	333,800	2,910
2005-08-18	2,980	2,990	2,965	2,985	305,300	2,985
2005-08-17	2,945	2,965	2,930	2,950	229,500	2,950
2005-08-16	2,930	2,940	2,920	2,935	124,900	2,935
2005-08-15	2,930	2,940	2,915	2,925	211,300	2,925
2005-08-12	2,960	2,960	2,930	2,945	253,800	2,945
2005-08-11	2,960	2,985	2,930	2,960	653,800	2,960
2005-08-10	3,080	3,090	2,995	3,010	451,100	3,010
2005-08-09	2,970	3,080	2,970	3,040	428,200	3,040
2005-08-08	2,975	3,030	2,950	3,010	330,100	3,010
2005-08-05	3,020	3,020	2,930	2,950	262,700	2,950
2005-08-04	3,020	3,090	3,010	3,050	557,200	3,050
2005-08-03	3,010	3,020	2,985	3,010	219,400	3,010
2005-08-02	2,975	3,010	2,965	3,000	283,400	3,000
2005-08-01	2,970	2,975	2,950	2,960	152,900	2,960
2005-07-29	2,950	2,970	2,940	2,960	271,300	2,960
2005-07-28	2,965	2,965	2,910	2,925	240,700	2,925
2005-07-27	3,020	3,030	2,940	2,950	224,400	2,950
2005-07-26	2,970	3,030	2,965	3,010	321,900	3,010
2005-07-25	2,935	2,965	2,925	2,965	237,200	2,965
2005-07-22	2,945	2,970	2,890	2,905	286,800	2,905
2005-07-21	2,945	2,955	2,935	2,935	304,900	2,935
2005-07-20	3,020	3,020	2,935	2,935	674,600	2,935
2005-07-19	3,110	3,110	3,010	3,020	271,700	3,020
2005-07-15	3,140	3,150	3,100	3,100	138,500	3,100
2005-07-14	3,100	3,130	3,100	3,120	118,700	3,120
2005-07-13	3,070	3,090	3,060	3,080	151,300	3,080
2005-07-12	3,090	3,090	3,050	3,050	75,500	3,050
2005-07-11	3,090	3,130	3,070	3,080	171,600	3,080
2005-07-08	3,060	3,110	3,020	3,030	131,500	3,030
2005-07-07	3,110	3,170	3,070	3,100	289,700	3,100
2005-07-06	3,040	3,120	3,020	3,100	275,600	3,100
2005-07-05	3,010	3,030	2,995	3,010	213,100	3,010
2005-07-04	2,985	3,010	2,980	3,000	280,700	3,000
2005-07-01	2,995	2,995	2,955	2,955	236,200	2,955
2005-06-30	2,990	3,020	2,955	2,955	330,200	2,955
2005-06-29	2,885	2,980	2,880	2,955	605,900	2,955
2005-06-28	2,790	2,795	2,775	2,790	104,600	2,790
2005-06-27	2,835	2,835	2,800	2,810	88,800	2,810
2005-06-24	2,785	2,825	2,785	2,825	94,700	2,825
2005-06-23	2,810	2,810	2,780	2,795	238,400	2,795
2005-06-22	2,770	2,830	2,755	2,810	212,400	2,810
2005-06-21	2,820	2,820	2,785	2,800	81,500	2,800
2005-06-20	2,805	2,825	2,790	2,820	190,600	2,820
2005-06-17	2,885	2,890	2,840	2,845	93,600	2,845
2005-06-16	2,855	2,890	2,825	2,870	130,100	2,870
2005-06-15	2,865	2,870	2,845	2,860	73,400	2,860
2005-06-14	2,870	2,895	2,865	2,865	87,200	2,865
2005-06-13	2,885	2,915	2,885	2,895	78,800	2,895
2005-06-10	2,925	2,925	2,890	2,925	157,700	2,925
2005-06-09	2,920	2,920	2,870	2,885	131,500	2,885
2005-06-08	2,920	2,945	2,885	2,900	230,200	2,900
2005-06-07	2,810	2,920	2,795	2,915	519,300	2,915
2005-06-06	2,725	2,770	2,715	2,755	164,500	2,755
2005-06-03	2,700	2,715	2,690	2,695	50,000	2,695
2005-06-02	2,725	2,760	2,690	2,710	141,000	2,710
2005-06-01	2,705	2,730	2,690	2,720	88,200	2,720
2005-05-31	2,730	2,740	2,700	2,720	98,000	2,720
2005-05-30	2,725	2,750	2,700	2,735	164,000	2,735
2005-05-27	2,730	2,770	2,685	2,720	191,000	2,720
2005-05-26	2,750	2,755	2,730	2,730	103,000	2,730
2005-05-25	2,755	2,780	2,755	2,765	77,000	2,765
2005-05-24	2,780	2,800	2,760	2,775	67,000	2,775
2005-05-23	2,770	2,775	2,750	2,775	50,000	2,775
2005-05-20	2,825	2,825	2,755	2,765	138,000	2,765
2005-05-19	2,765	2,810	2,765	2,800	141,000	2,800
2005-05-18	2,725	2,765	2,725	2,730	134,000	2,730
2005-05-17	2,825	2,825	2,730	2,730	209,000	2,730
2005-05-16	2,880	2,890	2,815	2,820	165,000	2,820
2005-05-13	2,820	2,890	2,820	2,870	120,000	2,870
2005-05-12	2,845	2,850	2,820	2,820	84,000	2,820
2005-05-11	2,810	2,840	2,810	2,840	169,000	2,840
2005-05-10	2,875	2,875	2,815	2,830	169,000	2,830
2005-05-09	2,780	2,850	2,780	2,850	288,000	2,850
2005-05-06	2,800	2,800	2,775	2,775	140,000	2,775
2005-05-02	2,760	2,800	2,760	2,800	86,000	2,800
2005-04-28	2,820	2,835	2,790	2,800	168,000	2,800
2005-04-27	2,815	2,830	2,770	2,815	169,000	2,815
2005-04-26	2,815	2,840	2,760	2,810	560,000	2,810
2005-04-25	2,735	2,845	2,735	2,840	581,000	2,840
2005-04-22	2,710	2,730	2,680	2,730	229,000	2,730
2005-04-21	2,665	2,670	2,650	2,650	217,000	2,650
2005-04-20	2,635	2,735	2,625	2,705	453,000	2,705
2005-04-19	2,600	2,625	2,545	2,615	349,000	2,615
2005-04-18	2,600	2,600	2,475	2,480	275,000	2,480
2005-04-15	2,620	2,620	2,590	2,595	132,000	2,595
2005-04-14	2,605	2,640	2,590	2,620	184,000	2,620
2005-04-13	2,660	2,665	2,620	2,625	313,000	2,625
2005-04-12	2,560	2,645	2,560	2,615	422,000	2,615
2005-04-11	2,575	2,590	2,550	2,560	279,000	2,560
2005-04-08	2,470	2,580	2,450	2,545	405,000	2,545
2005-04-07	2,400	2,410	2,390	2,395	70,000	2,395
2005-04-06	2,430	2,445	2,390	2,395	124,000	2,395
2005-04-05	2,430	2,440	2,410	2,425	139,000	2,425
2005-04-04	2,425	2,510	2,420	2,430	183,000	2,430
2005-04-01	2,380	2,430	2,345	2,430	127,000	2,430
2005-03-31	2,395	2,400	2,355	2,375	99,000	2,375
2005-03-30	2,350	2,400	2,350	2,365	116,000	2,365
2005-03-29	2,400	2,415	2,355	2,355	90,000	2,355
2005-03-28	2,430	2,460	2,415	2,430	68,000	2,430
2005-03-25	2,385	2,400	2,370	2,400	104,000	2,400
2005-03-24	2,365	2,390	2,355	2,375	131,000	2,375
2005-03-23	2,385	2,385	2,320	2,355	202,000	2,355
2005-03-22	2,375	2,415	2,375	2,405	160,000	2,405
2005-03-18	2,360	2,395	2,350	2,375	173,000	2,375
2005-03-17	2,350	2,370	2,350	2,360	174,000	2,360
2005-03-16	2,370	2,370	2,350	2,355	128,000	2,355
2005-03-15	2,395	2,420	2,370	2,390	103,000	2,390
2005-03-14	2,435	2,440	2,390	2,390	90,000	2,390
2005-03-11	2,425	2,440	2,425	2,440	194,000	2,440
2005-03-10	2,405	2,430	2,390	2,410	80,000	2,410
2005-03-09	2,400	2,415	2,380	2,400	135,000	2,400
2005-03-08	2,425	2,425	2,385	2,410	139,000	2,410
2005-03-07	2,440	2,475	2,400	2,450	374,000	2,450
2005-03-04	2,295	2,410	2,295	2,360	584,000	2,360
2005-03-03	2,185	2,290	2,180	2,280	259,000	2,280
2005-03-02	2,195	2,205	2,170	2,170	163,000	2,170
2005-03-01	2,210	2,210	2,180	2,195	59,000	2,195
2005-02-28	2,235	2,235	2,175	2,200	164,000	2,200
2005-02-25	2,205	2,245	2,195	2,235	224,000	2,235
2005-02-24	2,195	2,195	2,165	2,180	106,000	2,180
2005-02-23	2,145	2,160	2,145	2,155	129,000	2,155
2005-02-22	2,225	2,245	2,190	2,195	143,000	2,195
2005-02-21	2,215	2,250	2,200	2,220	148,000	2,220
2005-02-18	2,190	2,190	2,170	2,170	48,000	2,170
2005-02-17	2,170	2,195	2,170	2,190	77,000	2,190
2005-02-16	2,205	2,230	2,185	2,190	62,000	2,190
2005-02-15	2,225	2,225	2,200	2,210	101,000	2,210
2005-02-14	2,250	2,255	2,220	2,235	188,000	2,235
2005-02-10	2,215	2,220	2,145	2,220	429,000	2,220
2005-02-09	2,260	2,260	2,200	2,210	244,000	2,210
2005-02-08	2,305	2,305	2,260	2,265	100,000	2,265
2005-02-07	2,320	2,320	2,280	2,300	118,000	2,300
2005-02-04	2,285	2,305	2,265	2,300	142,000	2,300
2005-02-03	2,230	2,270	2,230	2,270	148,000	2,270
2005-02-02	2,265	2,265	2,215	2,245	175,000	2,245
2005-02-01	2,300	2,330	2,260	2,285	144,000	2,285
2005-01-31	2,190	2,315	2,190	2,295	298,000	2,295
2005-01-28	2,200	2,205	2,185	2,195	118,000	2,195
2005-01-27	2,240	2,270	2,220	2,225	181,000	2,225
2005-01-26	2,230	2,255	2,225	2,240	283,000	2,240
2005-01-25	2,210	2,285	2,205	2,230	396,000	2,230
2005-01-24	2,155	2,195	2,150	2,195	138,000	2,195
2005-01-21	2,105	2,195	2,105	2,170	380,000	2,170
2005-01-20	2,070	2,110	2,065	2,095	195,000	2,095
2005-01-19	2,055	2,090	2,035	2,080	209,000	2,080
2005-01-18	2,070	2,070	2,040	2,040	89,000	2,040
2005-01-17	2,075	2,075	2,070	2,070	93,000	2,070
2005-01-14	2,085	2,085	2,050	2,075	125,000	2,075
2005-01-13	2,095	2,095	2,075	2,080	73,000	2,080
2005-01-12	2,105	2,105	2,095	2,095	115,000	2,095
2005-01-11	2,075	2,105	2,065	2,100	145,000	2,100
2005-01-07	2,055	2,060	2,040	2,055	129,000	2,055
2005-01-06	2,075	2,085	2,030	2,045	186,000	2,045
2005-01-05	2,035	2,140	2,035	2,100	492,000	2,100
2005-01-04	1,988	2,010	1,980	2,010	38,000	2,010

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