4530 久光製薬(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	6,190	6,190	6,110	6,130	72,700	6,130
2020-12-29	6,190	6,220	6,120	6,220	104,000	6,220
2020-12-28	6,140	6,270	6,130	6,180	120,000	6,180
2020-12-25	6,100	6,130	6,060	6,110	70,100	6,110
2020-12-24	6,050	6,100	6,030	6,030	57,400	6,030
2020-12-23	6,040	6,100	6,020	6,050	116,500	6,050
2020-12-22	6,110	6,120	5,950	5,980	128,000	5,980
2020-12-21	6,210	6,260	6,140	6,170	119,800	6,170
2020-12-18	6,280	6,310	6,220	6,300	171,800	6,300
2020-12-17	6,280	6,360	6,240	6,340	147,600	6,340
2020-12-16	6,310	6,310	6,190	6,210	106,900	6,210
2020-12-15	6,280	6,370	6,230	6,240	96,800	6,240
2020-12-14	6,220	6,350	6,210	6,270	108,200	6,270
2020-12-11	6,130	6,200	6,080	6,180	76,600	6,180
2020-12-10	6,150	6,190	6,130	6,170	81,500	6,170
2020-12-09	6,090	6,180	6,080	6,180	83,000	6,180
2020-12-08	6,080	6,090	6,020	6,070	75,300	6,070
2020-12-07	6,270	6,270	6,110	6,130	98,600	6,130
2020-12-04	6,100	6,240	6,090	6,210	108,700	6,210
2020-12-03	6,280	6,300	6,040	6,090	160,800	6,090
2020-12-02	6,280	6,280	6,160	6,230	142,200	6,230
2020-12-01	6,180	6,240	6,130	6,210	138,800	6,210
2020-11-30	6,180	6,220	6,060	6,120	265,800	6,120
2020-11-27	6,120	6,270	6,120	6,220	150,300	6,220
2020-11-26	5,950	6,100	5,910	6,080	94,900	6,080
2020-11-25	6,000	6,020	5,930	5,940	126,000	5,940
2020-11-24	5,960	6,080	5,940	5,940	137,600	5,940
2020-11-20	5,880	5,910	5,860	5,900	58,500	5,900
2020-11-19	5,910	5,940	5,830	5,910	125,800	5,910
2020-11-18	5,960	5,980	5,870	5,920	101,300	5,920
2020-11-17	5,860	6,010	5,800	6,010	161,700	6,010
2020-11-16	5,760	5,890	5,720	5,840	103,800	5,840
2020-11-13	5,710	5,730	5,590	5,630	91,200	5,630
2020-11-12	5,700	5,780	5,690	5,770	72,200	5,770
2020-11-11	5,770	5,790	5,630	5,750	144,700	5,750
2020-11-10	5,600	5,700	5,590	5,620	138,800	5,620
2020-11-09	5,490	5,500	5,380	5,470	84,900	5,470
2020-11-06	5,390	5,440	5,360	5,410	90,600	5,410
2020-11-05	5,330	5,450	5,270	5,420	126,700	5,420
2020-11-04	5,200	5,340	5,150	5,300	118,000	5,300
2020-11-02	5,040	5,190	5,030	5,140	116,900	5,140
2020-10-30	5,050	5,050	4,955	4,975	133,900	4,975
2020-10-29	5,090	5,130	5,060	5,090	62,700	5,090
2020-10-28	4,980	5,080	4,940	5,070	86,700	5,070
2020-10-27	5,030	5,030	4,955	5,030	62,100	5,030
2020-10-26	5,090	5,140	5,030	5,080	58,000	5,080
2020-10-23	5,080	5,180	5,060	5,130	71,100	5,130
2020-10-22	5,150	5,160	5,050	5,100	75,000	5,100
2020-10-21	5,160	5,250	5,140	5,220	65,500	5,220
2020-10-20	5,190	5,230	5,100	5,130	81,300	5,130
2020-10-19	5,090	5,250	5,090	5,220	60,700	5,220
2020-10-16	5,100	5,110	5,040	5,070	71,600	5,070
2020-10-15	5,190	5,250	5,110	5,120	95,100	5,120
2020-10-14	5,280	5,320	5,190	5,240	95,400	5,240
2020-10-13	5,290	5,320	5,230	5,310	54,500	5,310
2020-10-12	5,350	5,420	5,230	5,270	97,700	5,270
2020-10-09	5,550	5,630	5,240	5,330	159,300	5,330
2020-10-08	5,360	5,420	5,330	5,360	99,200	5,360
2020-10-07	5,330	5,350	5,190	5,300	133,000	5,300
2020-10-06	5,340	5,390	5,300	5,390	104,800	5,390
2020-10-05	5,250	5,410	5,250	5,320	90,000	5,320
2020-10-02	5,330	5,350	5,130	5,190	139,600	5,190
2020-09-30	5,570	5,580	5,370	5,370	124,700	5,370
2020-09-29	5,550	5,590	5,400	5,560	101,900	5,560
2020-09-28	5,520	5,580	5,450	5,580	134,800	5,580
2020-09-25	5,380	5,490	5,380	5,420	208,900	5,420
2020-09-24	5,400	5,440	5,360	5,380	132,200	5,380
2020-09-23	5,460	5,520	5,420	5,440	110,600	5,440
2020-09-18	5,370	5,490	5,350	5,450	131,200	5,450
2020-09-17	5,320	5,370	5,280	5,350	70,800	5,350
2020-09-16	5,240	5,320	5,240	5,270	60,800	5,270
2020-09-15	5,260	5,260	5,180	5,230	64,800	5,230
2020-09-14	5,230	5,360	5,230	5,290	91,600	5,290
2020-09-11	5,120	5,220	5,070	5,200	138,700	5,200
2020-09-10	5,030	5,120	5,020	5,100	116,900	5,100
2020-09-09	4,945	4,990	4,885	4,990	145,400	4,990
2020-09-08	4,830	4,955	4,820	4,955	81,900	4,955
2020-09-07	4,825	4,845	4,800	4,825	59,900	4,825
2020-09-04	4,795	4,835	4,785	4,790	56,700	4,790
2020-09-03	4,865	4,865	4,790	4,855	95,000	4,855
2020-09-02	4,845	4,870	4,770	4,865	104,900	4,865
2020-09-01	4,865	4,875	4,800	4,830	85,600	4,830
2020-08-31	4,945	5,010	4,885	4,890	115,300	4,890
2020-08-28	5,030	5,080	4,900	4,955	95,500	4,955
2020-08-27	5,050	5,060	5,000	5,010	110,000	5,010
2020-08-26	5,040	5,070	5,000	5,040	55,300	5,040
2020-08-25	5,180	5,190	5,030	5,080	150,400	5,080
2020-08-24	5,210	5,210	5,060	5,150	242,400	5,150
2020-08-21	5,000	5,030	4,995	4,995	59,900	4,995
2020-08-20	4,970	5,010	4,955	5,000	95,300	5,000
2020-08-19	5,020	5,040	4,970	4,995	62,400	4,995
2020-08-18	4,995	5,040	4,980	5,020	83,400	5,020
2020-08-17	5,050	5,060	4,955	4,970	64,300	4,970
2020-08-14	5,040	5,090	5,010	5,060	108,800	5,060
2020-08-13	5,060	5,090	5,010	5,060	185,400	5,060
2020-08-12	4,785	4,950	4,785	4,920	148,800	4,920
2020-08-11	4,705	4,785	4,690	4,755	148,500	4,755
2020-08-07	4,690	4,735	4,650	4,665	92,000	4,665
2020-08-06	4,680	4,695	4,620	4,695	103,300	4,695
2020-08-05	4,720	4,740	4,655	4,690	116,700	4,690
2020-08-04	4,700	4,800	4,690	4,740	123,500	4,740
2020-08-03	4,675	4,725	4,635	4,685	91,800	4,685
2020-07-31	4,725	4,740	4,605	4,605	203,000	4,605
2020-07-30	4,780	4,785	4,720	4,745	133,600	4,745
2020-07-29	4,775	4,840	4,655	4,790	165,000	4,790
2020-07-28	4,800	4,855	4,750	4,760	91,300	4,760
2020-07-27	4,745	4,785	4,705	4,780	174,500	4,780
2020-07-22	4,880	4,940	4,820	4,880	161,900	4,880
2020-07-21	4,930	4,975	4,915	4,940	91,800	4,940
2020-07-20	4,975	4,995	4,900	4,920	124,200	4,920
2020-07-17	5,020	5,060	4,915	4,980	178,100	4,980
2020-07-16	5,060	5,070	4,965	5,010	181,200	5,010
2020-07-15	5,120	5,150	5,040	5,140	225,900	5,140
2020-07-14	5,100	5,160	5,040	5,120	178,600	5,120
2020-07-13	5,060	5,080	4,880	5,060	218,500	5,060
2020-07-10	5,260	5,320	4,950	4,960	489,200	4,960
2020-07-09	5,420	5,490	5,300	5,370	312,300	5,370
2020-07-08	5,460	5,600	5,410	5,480	159,600	5,480
2020-07-07	5,550	5,550	5,410	5,460	196,700	5,460
2020-07-06	5,610	5,670	5,580	5,600	115,000	5,600
2020-07-03	5,640	5,660	5,550	5,630	100,600	5,630
2020-07-02	5,640	5,700	5,610	5,640	173,100	5,640
2020-07-01	5,790	5,810	5,620	5,640	182,000	5,640
2020-06-30	5,890	5,900	5,810	5,810	156,400	5,810
2020-06-29	5,850	5,850	5,780	5,810	114,200	5,810
2020-06-26	5,810	5,950	5,800	5,910	155,100	5,910
2020-06-25	5,670	5,800	5,650	5,760	153,600	5,760
2020-06-24	5,760	5,760	5,690	5,710	110,900	5,710
2020-06-23	5,770	5,800	5,690	5,780	111,400	5,780
2020-06-22	5,690	5,790	5,690	5,710	82,900	5,710
2020-06-19	5,690	5,720	5,560	5,700	221,400	5,700
2020-06-18	5,650	5,670	5,600	5,660	90,600	5,660
2020-06-17	5,620	5,660	5,590	5,600	113,100	5,600
2020-06-16	5,450	5,600	5,400	5,540	223,700	5,540
2020-06-15	5,430	5,570	5,400	5,400	85,400	5,400
2020-06-12	5,470	5,520	5,410	5,480	186,200	5,480
2020-06-11	5,580	5,680	5,500	5,500	144,200	5,500
2020-06-10	5,530	5,650	5,530	5,580	144,600	5,580
2020-06-09	5,510	5,540	5,460	5,510	139,900	5,510
2020-06-08	5,480	5,520	5,430	5,500	174,600	5,500
2020-06-05	5,530	5,530	5,370	5,420	194,300	5,420
2020-06-04	5,490	5,610	5,440	5,610	158,200	5,610
2020-06-03	5,530	5,530	5,420	5,480	135,900	5,480
2020-06-02	5,420	5,460	5,370	5,430	86,000	5,430
2020-06-01	5,450	5,510	5,390	5,400	127,000	5,400
2020-05-29	5,360	5,460	5,360	5,430	235,600	5,430
2020-05-28	5,190	5,320	5,160	5,310	199,900	5,310
2020-05-27	5,080	5,130	5,060	5,090	111,900	5,090
2020-05-26	5,070	5,130	5,010	5,110	123,300	5,110
2020-05-25	4,995	5,050	4,965	5,020	70,400	5,020
2020-05-22	4,935	4,995	4,890	4,935	107,500	4,935
2020-05-21	5,080	5,080	4,910	4,925	167,200	4,925
2020-05-20	5,050	5,130	5,020	5,100	126,500	5,100
2020-05-19	5,030	5,070	4,975	5,020	88,000	5,020
2020-05-18	4,915	5,000	4,900	4,930	75,400	4,930
2020-05-15	4,865	4,980	4,865	4,910	167,500	4,910
2020-05-14	5,090	5,120	4,855	4,870	132,600	4,870
2020-05-13	5,060	5,090	5,010	5,070	75,300	5,070
2020-05-12	5,090	5,140	5,060	5,080	75,700	5,080
2020-05-11	5,090	5,190	5,010	5,060	101,900	5,060
2020-05-08	5,170	5,190	5,060	5,080	149,500	5,080
2020-05-07	5,100	5,120	5,030	5,090	150,200	5,090
2020-05-01	5,060	5,130	5,020	5,030	101,300	5,030
2020-04-30	5,270	5,280	5,070	5,080	201,400	5,080
2020-04-28	5,140	5,190	5,040	5,170	133,600	5,170
2020-04-27	4,975	5,060	4,960	5,060	146,200	5,060
2020-04-24	4,980	5,000	4,900	4,940	152,400	4,940
2020-04-23	4,945	5,010	4,880	4,980	105,300	4,980
2020-04-22	4,815	4,945	4,795	4,935	115,300	4,935
2020-04-21	4,875	4,925	4,830	4,850	171,000	4,850
2020-04-20	4,855	4,950	4,825	4,930	131,300	4,930
2020-04-17	5,090	5,160	4,965	4,995	148,000	4,995
2020-04-16	4,970	5,040	4,950	5,000	148,700	5,000
2020-04-15	4,940	5,060	4,910	5,030	176,100	5,030
2020-04-14	4,940	5,020	4,880	4,955	208,600	4,955
2020-04-13	4,750	4,965	4,685	4,930	237,400	4,930
2020-04-10	4,920	5,020	4,725	4,990	222,600	4,990
2020-04-09	5,000	5,020	4,755	4,870	129,000	4,870
2020-04-08	4,825	5,040	4,825	5,010	135,600	5,010
2020-04-07	4,775	4,855	4,670	4,825	165,800	4,825
2020-04-06	4,645	4,730	4,520	4,705	139,900	4,705
2020-04-03	4,555	4,770	4,505	4,555	146,100	4,555
2020-04-02	4,755	4,830	4,550	4,590	175,200	4,590
2020-04-01	4,980	5,050	4,695	4,725	199,300	4,725
2020-03-31	5,390	5,400	5,010	5,040	203,800	5,040
2020-03-30	5,200	5,380	5,080	5,370	221,400	5,370
2020-03-27	5,390	5,390	5,010	5,220	352,300	5,220
2020-03-26	4,965	5,210	4,855	5,170	259,600	5,170
2020-03-25	4,750	4,975	4,715	4,975	210,900	4,975
2020-03-24	4,960	5,020	4,440	4,505	232,100	4,505
2020-03-23	4,550	4,710	4,470	4,695	288,700	4,695
2020-03-19	4,555	4,660	4,470	4,525	431,200	4,525
2020-03-18	4,250	4,550	4,205	4,345	330,700	4,345
2020-03-17	3,805	4,225	3,775	4,180	322,700	4,180
2020-03-16	4,010	4,150	3,890	3,910	198,200	3,910
2020-03-13	3,870	4,045	3,725	3,960	256,800	3,960
2020-03-12	4,220	4,255	4,095	4,150	230,300	4,150
2020-03-11	4,385	4,455	4,325	4,325	157,600	4,325
2020-03-10	4,400	4,460	4,175	4,430	212,000	4,430
2020-03-09	4,440	4,450	4,280	4,335	145,900	4,335
2020-03-06	4,640	4,640	4,530	4,555	145,800	4,555
2020-03-05	4,795	4,795	4,655	4,705	198,800	4,705
2020-03-04	4,700	4,750	4,655	4,700	127,300	4,700
2020-03-03	4,950	4,965	4,785	4,790	210,300	4,790
2020-03-02	4,705	4,935	4,705	4,895	202,000	4,895
2020-02-28	4,830	4,870	4,750	4,835	259,500	4,835
2020-02-27	5,040	5,040	4,950	4,970	152,500	4,970
2020-02-26	5,160	5,160	5,060	5,140	225,900	5,140
2020-02-25	5,270	5,310	5,200	5,230	290,400	5,230
2020-02-21	5,520	5,610	5,520	5,570	124,200	5,570
2020-02-20	5,570	5,630	5,520	5,530	128,600	5,530
2020-02-19	5,510	5,540	5,490	5,520	103,800	5,520
2020-02-18	5,590	5,590	5,430	5,450	155,500	5,450
2020-02-17	5,630	5,630	5,560	5,610	107,000	5,610
2020-02-14	5,710	5,820	5,700	5,730	174,400	5,730
2020-02-13	5,710	5,780	5,640	5,730	135,700	5,730
2020-02-12	5,810	5,820	5,720	5,730	127,600	5,730
2020-02-10	5,770	5,780	5,730	5,780	107,100	5,780
2020-02-07	5,860	5,910	5,780	5,830	148,700	5,830
2020-02-06	5,770	5,860	5,760	5,800	198,700	5,800
2020-02-05	5,660	5,700	5,590	5,640	148,600	5,640
2020-02-04	5,520	5,590	5,480	5,570	143,200	5,570
2020-02-03	5,480	5,580	5,470	5,530	162,600	5,530
2020-01-31	5,660	5,740	5,610	5,620	167,600	5,620
2020-01-30	5,720	5,720	5,590	5,620	220,100	5,620
2020-01-29	5,610	5,740	5,580	5,700	212,400	5,700
2020-01-28	5,740	5,810	5,710	5,790	153,400	5,790
2020-01-27	5,790	5,840	5,720	5,830	205,900	5,830
2020-01-24	5,940	5,960	5,890	5,920	165,700	5,920
2020-01-23	6,000	6,020	5,930	6,010	127,300	6,010
2020-01-22	5,950	6,000	5,940	5,980	158,800	5,980
2020-01-21	6,000	6,020	5,920	5,950	113,500	5,950
2020-01-20	6,020	6,070	6,000	6,000	82,500	6,000
2020-01-17	6,110	6,120	6,060	6,070	128,300	6,070
2020-01-16	6,060	6,120	6,020	6,030	155,000	6,030
2020-01-15	5,980	6,030	5,960	6,000	195,300	6,000
2020-01-14	5,800	5,950	5,720	5,940	366,500	5,940
2020-01-10	5,420	5,600	5,410	5,600	165,100	5,600
2020-01-09	5,490	5,530	5,380	5,420	144,500	5,420
2020-01-08	5,400	5,450	5,290	5,400	234,200	5,400
2020-01-07	5,330	5,540	5,330	5,530	231,200	5,530
2020-01-06	5,210	5,290	5,190	5,290	256,700	5,290

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