4530 久光製薬(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	4,300	4,305	4,270	4,290	99,700	4,290
2012-12-27	4,255	4,320	4,245	4,280	158,800	4,280
2012-12-26	4,350	4,350	4,250	4,280	143,100	4,280
2012-12-25	4,360	4,365	4,290	4,305	89,100	4,305
2012-12-21	4,330	4,365	4,290	4,305	190,900	4,305
2012-12-20	4,310	4,375	4,310	4,315	177,900	4,315
2012-12-19	4,330	4,350	4,285	4,340	134,600	4,340
2012-12-18	4,310	4,350	4,265	4,295	155,600	4,295
2012-12-17	4,240	4,295	4,215	4,275	126,800	4,275
2012-12-14	4,315	4,365	4,195	4,210	335,200	4,210
2012-12-13	4,450	4,450	4,315	4,340	111,800	4,340
2012-12-12	4,425	4,480	4,335	4,425	206,200	4,425
2012-12-11	4,335	4,360	4,335	4,355	70,000	4,355
2012-12-10	4,340	4,345	4,300	4,335	73,800	4,335
2012-12-07	4,295	4,300	4,275	4,295	68,100	4,295
2012-12-06	4,325	4,345	4,290	4,305	84,100	4,305
2012-12-05	4,295	4,350	4,295	4,305	135,100	4,305
2012-12-04	4,235	4,305	4,235	4,290	81,300	4,290
2012-12-03	4,300	4,315	4,235	4,245	111,500	4,245
2012-11-30	4,275	4,315	4,235	4,290	118,200	4,290
2012-11-29	4,265	4,270	4,240	4,270	70,200	4,270
2012-11-28	4,220	4,290	4,215	4,235	96,400	4,235
2012-11-27	4,190	4,265	4,175	4,235	173,000	4,235
2012-11-26	4,255	4,255	4,165	4,170	148,700	4,170
2012-11-22	4,250	4,250	4,170	4,185	83,400	4,185
2012-11-21	4,200	4,280	4,150	4,180	164,700	4,180
2012-11-20	4,185	4,190	4,150	4,155	146,300	4,155
2012-11-19	4,095	4,140	4,075	4,120	160,500	4,120
2012-11-16	4,020	4,075	3,990	4,045	180,200	4,045
2012-11-15	4,025	4,025	3,965	3,990	106,300	3,990
2012-11-14	3,965	4,060	3,960	4,030	95,000	4,030
2012-11-13	3,995	4,015	3,955	3,975	101,700	3,975
2012-11-12	4,025	4,040	3,985	3,985	94,500	3,985
2012-11-09	4,045	4,095	4,030	4,050	135,300	4,050
2012-11-08	4,120	4,130	4,055	4,070	61,300	4,070
2012-11-07	4,200	4,250	4,120	4,140	110,500	4,140
2012-11-06	4,135	4,195	4,130	4,175	151,300	4,175
2012-11-05	4,145	4,155	4,125	4,130	88,200	4,130
2012-11-02	4,220	4,220	4,165	4,180	112,300	4,180
2012-11-01	4,090	4,180	4,080	4,150	168,600	4,150
2012-10-31	4,110	4,150	4,090	4,130	185,100	4,130
2012-10-30	4,150	4,190	4,125	4,125	111,200	4,125
2012-10-29	4,195	4,200	4,150	4,160	101,100	4,160
2012-10-26	4,200	4,230	4,150	4,175	135,200	4,175
2012-10-25	4,135	4,220	4,135	4,210	101,500	4,210
2012-10-24	4,165	4,210	4,155	4,175	153,300	4,175
2012-10-23	4,220	4,225	4,140	4,165	157,300	4,165
2012-10-22	4,185	4,225	4,170	4,195	125,800	4,195
2012-10-19	4,200	4,250	4,185	4,230	226,800	4,230
2012-10-18	4,240	4,285	4,215	4,260	237,600	4,260
2012-10-17	4,130	4,265	4,125	4,215	206,800	4,215
2012-10-16	4,095	4,150	4,060	4,115	199,700	4,115
2012-10-15	4,125	4,125	4,070	4,095	174,900	4,095
2012-10-12	4,115	4,170	4,090	4,120	214,500	4,120
2012-10-11	4,115	4,190	4,100	4,155	132,900	4,155
2012-10-10	4,200	4,210	4,130	4,135	144,900	4,135
2012-10-09	4,180	4,290	4,175	4,200	171,100	4,200
2012-10-05	4,190	4,215	4,145	4,175	124,100	4,175
2012-10-04	4,165	4,225	4,160	4,185	142,600	4,185
2012-10-03	4,255	4,255	4,140	4,165	173,700	4,165
2012-10-02	4,295	4,310	4,235	4,250	84,600	4,250
2012-10-01	4,295	4,300	4,235	4,290	106,700	4,290
2012-09-28	4,395	4,395	4,270	4,315	186,900	4,315
2012-09-27	4,290	4,420	4,280	4,400	144,200	4,400
2012-09-26	4,310	4,365	4,275	4,290	175,700	4,290
2012-09-25	4,255	4,310	4,250	4,310	158,400	4,310
2012-09-24	4,250	4,300	4,245	4,275	70,800	4,275
2012-09-21	4,205	4,270	4,200	4,245	119,900	4,245
2012-09-20	4,200	4,245	4,170	4,185	106,300	4,185
2012-09-19	4,235	4,240	4,180	4,205	73,100	4,205
2012-09-18	4,230	4,250	4,200	4,205	106,600	4,205
2012-09-14	4,285	4,295	4,190	4,215	139,900	4,215
2012-09-13	4,255	4,270	4,220	4,270	69,200	4,270
2012-09-12	4,215	4,270	4,210	4,270	90,100	4,270
2012-09-11	4,160	4,210	4,130	4,185	69,900	4,185
2012-09-10	4,165	4,190	4,125	4,180	89,300	4,180
2012-09-07	4,210	4,250	4,145	4,180	137,100	4,180
2012-09-06	4,200	4,200	4,140	4,170	64,300	4,170
2012-09-05	4,100	4,190	4,100	4,180	82,900	4,180
2012-09-04	4,195	4,205	4,120	4,145	101,500	4,145
2012-09-03	4,180	4,220	4,155	4,165	74,900	4,165
2012-08-31	4,210	4,230	4,165	4,175	97,900	4,175
2012-08-30	4,235	4,260	4,185	4,205	80,000	4,205
2012-08-29	4,210	4,255	4,175	4,215	82,600	4,215
2012-08-28	4,275	4,310	4,245	4,255	130,900	4,255
2012-08-27	4,240	4,295	4,240	4,250	91,100	4,250
2012-08-24	4,200	4,235	4,180	4,220	81,100	4,220
2012-08-23	4,170	4,205	4,150	4,190	60,300	4,190
2012-08-22	4,180	4,180	4,125	4,170	56,000	4,170
2012-08-21	4,105	4,170	4,095	4,150	115,200	4,150
2012-08-20	4,160	4,175	4,135	4,140	62,400	4,140
2012-08-17	4,175	4,180	4,130	4,150	58,500	4,150
2012-08-16	4,175	4,180	4,150	4,180	67,200	4,180
2012-08-15	4,165	4,205	4,135	4,190	105,300	4,190
2012-08-14	4,050	4,170	4,050	4,145	189,700	4,145
2012-08-13	3,990	4,045	3,990	4,030	45,000	4,030
2012-08-10	4,020	4,040	3,995	4,000	79,100	4,000
2012-08-09	4,015	4,025	3,950	4,025	117,100	4,025
2012-08-08	4,000	4,045	3,960	3,995	123,400	3,995
2012-08-07	3,935	3,995	3,915	3,995	114,400	3,995
2012-08-06	3,910	3,970	3,895	3,935	98,400	3,935
2012-08-03	3,875	3,910	3,830	3,875	105,000	3,875
2012-08-02	3,925	3,940	3,870	3,900	122,700	3,900
2012-08-01	3,940	3,985	3,920	3,945	100,700	3,945
2012-07-31	3,920	3,975	3,905	3,950	145,800	3,950
2012-07-30	3,900	3,980	3,880	3,960	136,900	3,960
2012-07-27	3,890	3,895	3,835	3,885	75,700	3,885
2012-07-26	3,925	3,925	3,825	3,890	143,000	3,890
2012-07-25	3,860	3,965	3,860	3,905	221,300	3,905
2012-07-24	3,865	3,875	3,825	3,840	128,100	3,840
2012-07-23	3,775	3,875	3,770	3,820	94,700	3,820
2012-07-20	3,865	3,865	3,790	3,790	129,300	3,790
2012-07-19	3,950	3,970	3,890	3,900	139,200	3,900
2012-07-18	3,855	3,965	3,855	3,935	176,700	3,935
2012-07-17	3,860	3,895	3,830	3,880	97,500	3,880
2012-07-13	3,835	3,880	3,825	3,840	114,800	3,840
2012-07-12	3,825	3,885	3,805	3,860	198,900	3,860
2012-07-11	3,800	3,830	3,745	3,825	192,000	3,825
2012-07-10	3,935	3,940	3,875	3,920	158,800	3,920
2012-07-09	3,790	3,900	3,780	3,895	155,200	3,895
2012-07-06	3,895	3,895	3,770	3,800	376,000	3,800
2012-07-05	3,995	4,005	3,885	3,900	183,800	3,900
2012-07-04	3,980	4,040	3,975	4,005	121,700	4,005
2012-07-03	3,920	3,975	3,900	3,975	113,400	3,975
2012-07-02	3,920	3,920	3,880	3,910	65,400	3,910
2012-06-29	3,850	3,940	3,835	3,920	198,400	3,920
2012-06-28	3,800	3,855	3,795	3,850	104,200	3,850
2012-06-27	3,755	3,780	3,730	3,780	72,600	3,780
2012-06-26	3,720	3,825	3,720	3,745	248,500	3,745
2012-06-25	3,745	3,745	3,705	3,710	109,200	3,710
2012-06-22	3,765	3,775	3,695	3,745	75,300	3,745
2012-06-21	3,700	3,770	3,695	3,765	135,600	3,765
2012-06-20	3,640	3,720	3,640	3,705	105,600	3,705
2012-06-19	3,575	3,660	3,575	3,630	121,700	3,630
2012-06-18	3,615	3,650	3,565	3,590	72,700	3,590
2012-06-15	3,560	3,600	3,560	3,580	81,800	3,580
2012-06-14	3,510	3,590	3,505	3,560	95,300	3,560
2012-06-13	3,510	3,540	3,505	3,525	78,800	3,525
2012-06-12	3,530	3,545	3,480	3,505	128,300	3,505
2012-06-11	3,605	3,620	3,530	3,560	131,000	3,560
2012-06-08	3,570	3,585	3,535	3,565	180,600	3,565
2012-06-07	3,495	3,570	3,450	3,560	134,500	3,560
2012-06-06	3,535	3,535	3,440	3,475	147,600	3,475
2012-06-05	3,490	3,535	3,445	3,530	162,500	3,530
2012-06-04	3,425	3,495	3,420	3,490	102,900	3,490
2012-06-01	3,420	3,485	3,420	3,480	123,900	3,480
2012-05-31	3,355	3,455	3,355	3,455	180,100	3,455
2012-05-30	3,345	3,405	3,340	3,390	126,700	3,390
2012-05-29	3,420	3,420	3,325	3,345	167,400	3,345
2012-05-28	3,440	3,455	3,395	3,415	100,400	3,415
2012-05-25	3,410	3,445	3,385	3,430	91,200	3,430
2012-05-24	3,380	3,420	3,350	3,375	151,800	3,375
2012-05-23	3,445	3,445	3,385	3,390	135,600	3,390
2012-05-22	3,465	3,485	3,430	3,450	103,300	3,450
2012-05-21	3,445	3,515	3,445	3,470	85,200	3,470
2012-05-18	3,450	3,495	3,435	3,455	140,500	3,455
2012-05-17	3,505	3,540	3,450	3,465	109,900	3,465
2012-05-16	3,530	3,555	3,515	3,545	139,200	3,545
2012-05-15	3,475	3,545	3,470	3,525	202,300	3,525
2012-05-14	3,515	3,525	3,465	3,475	114,800	3,475
2012-05-11	3,540	3,545	3,515	3,515	128,000	3,515
2012-05-10	3,535	3,540	3,505	3,515	111,800	3,515
2012-05-09	3,540	3,560	3,465	3,520	236,700	3,520
2012-05-08	3,560	3,595	3,555	3,570	139,700	3,570
2012-05-07	3,525	3,565	3,485	3,555	124,500	3,555
2012-05-02	3,570	3,615	3,570	3,585	100,300	3,585
2012-05-01	3,530	3,590	3,525	3,555	114,800	3,555
2012-04-27	3,575	3,590	3,550	3,560	149,000	3,560
2012-04-26	3,595	3,605	3,560	3,570	121,100	3,570
2012-04-25	3,615	3,635	3,560	3,580	263,900	3,580
2012-04-24	3,585	3,595	3,555	3,585	177,600	3,585
2012-04-23	3,560	3,635	3,560	3,600	271,100	3,600
2012-04-20	3,540	3,570	3,540	3,560	212,100	3,560
2012-04-19	3,535	3,565	3,520	3,535	161,500	3,535
2012-04-18	3,560	3,590	3,520	3,545	176,400	3,545
2012-04-17	3,485	3,545	3,455	3,540	195,400	3,540
2012-04-16	3,460	3,520	3,430	3,490	153,400	3,490
2012-04-13	3,465	3,495	3,415	3,485	310,700	3,485
2012-04-12	3,525	3,535	3,420	3,465	598,900	3,465
2012-04-11	3,695	3,715	3,485	3,590	649,800	3,590
2012-04-10	3,805	3,830	3,740	3,815	134,600	3,815
2012-04-09	3,800	3,840	3,795	3,800	91,700	3,800
2012-04-06	3,785	3,845	3,785	3,840	76,400	3,840
2012-04-05	3,800	3,860	3,790	3,810	81,300	3,810
2012-04-04	3,840	3,880	3,820	3,825	110,700	3,825
2012-04-03	3,940	3,950	3,830	3,835	200,500	3,835
2012-04-02	3,925	3,980	3,910	3,945	307,100	3,945
2012-03-30	3,930	3,935	3,885	3,925	98,100	3,925
2012-03-29	3,860	3,930	3,860	3,925	138,100	3,925
2012-03-28	3,875	3,875	3,810	3,870	177,200	3,870
2012-03-27	3,845	3,870	3,825	3,870	148,600	3,870
2012-03-26	3,800	3,845	3,800	3,815	133,900	3,815
2012-03-23	3,755	3,815	3,755	3,800	145,400	3,800
2012-03-22	3,750	3,775	3,740	3,750	104,900	3,750
2012-03-21	3,710	3,750	3,705	3,735	118,700	3,735
2012-03-19	3,705	3,730	3,695	3,710	71,500	3,710
2012-03-16	3,700	3,730	3,695	3,705	74,900	3,705
2012-03-15	3,715	3,730	3,695	3,710	120,100	3,710
2012-03-14	3,725	3,725	3,675	3,680	153,600	3,680
2012-03-13	3,725	3,745	3,680	3,685	190,900	3,685
2012-03-12	3,760	3,760	3,720	3,725	75,500	3,725
2012-03-09	3,745	3,770	3,725	3,750	223,300	3,750
2012-03-08	3,730	3,760	3,720	3,740	105,100	3,740
2012-03-07	3,705	3,735	3,680	3,715	113,100	3,715
2012-03-06	3,730	3,760	3,680	3,730	219,800	3,730
2012-03-05	3,660	3,710	3,660	3,685	139,000	3,685
2012-03-02	3,645	3,690	3,640	3,675	230,400	3,675
2012-03-01	3,675	3,680	3,615	3,630	149,400	3,630
2012-02-29	3,675	3,720	3,655	3,670	248,700	3,670
2012-02-28	3,570	3,640	3,535	3,640	172,400	3,640
2012-02-27	3,555	3,580	3,505	3,570	146,000	3,570
2012-02-24	3,650	3,650	3,555	3,555	181,800	3,555
2012-02-23	3,615	3,650	3,615	3,650	127,500	3,650
2012-02-22	3,580	3,610	3,575	3,610	137,500	3,610
2012-02-21	3,535	3,570	3,520	3,555	105,600	3,555
2012-02-20	3,570	3,585	3,550	3,550	117,300	3,550
2012-02-17	3,525	3,550	3,505	3,545	104,400	3,545
2012-02-16	3,525	3,530	3,485	3,500	87,100	3,500
2012-02-15	3,520	3,570	3,515	3,545	121,900	3,545
2012-02-14	3,515	3,530	3,490	3,515	77,700	3,515
2012-02-13	3,485	3,535	3,485	3,515	93,000	3,515
2012-02-10	3,490	3,505	3,465	3,485	100,400	3,485
2012-02-09	3,455	3,500	3,445	3,480	144,000	3,480
2012-02-08	3,420	3,470	3,420	3,470	133,900	3,470
2012-02-07	3,405	3,430	3,400	3,420	79,700	3,420
2012-02-06	3,420	3,460	3,395	3,415	126,500	3,415
2012-02-03	3,430	3,430	3,390	3,405	104,400	3,405
2012-02-02	3,405	3,460	3,370	3,435	116,200	3,435
2012-02-01	3,330	3,405	3,330	3,390	167,000	3,390
2012-01-31	3,320	3,355	3,305	3,305	121,000	3,305
2012-01-30	3,315	3,335	3,305	3,330	76,400	3,330
2012-01-27	3,320	3,350	3,305	3,310	79,100	3,310
2012-01-26	3,315	3,325	3,310	3,320	53,300	3,320
2012-01-25	3,335	3,345	3,305	3,305	117,100	3,305
2012-01-24	3,330	3,330	3,285	3,320	95,700	3,320
2012-01-23	3,340	3,340	3,305	3,325	89,800	3,325
2012-01-20	3,325	3,335	3,310	3,335	169,600	3,335
2012-01-19	3,265	3,335	3,265	3,320	219,300	3,320
2012-01-18	3,245	3,275	3,230	3,260	142,000	3,260
2012-01-17	3,230	3,245	3,220	3,235	132,400	3,235
2012-01-16	3,240	3,240	3,200	3,215	176,600	3,215
2012-01-13	3,230	3,285	3,230	3,250	185,000	3,250
2012-01-12	3,250	3,255	3,220	3,240	127,000	3,240
2012-01-11	3,275	3,285	3,255	3,275	126,000	3,275
2012-01-10	3,230	3,295	3,220	3,260	171,500	3,260
2012-01-06	3,255	3,260	3,220	3,230	105,800	3,230
2012-01-05	3,315	3,315	3,260	3,265	86,900	3,265
2012-01-04	3,330	3,340	3,285	3,315	158,400	3,315

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