[4530 東証1部] 久光製薬 日足 時系列データ

[4530 東証1部] 久光製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-255670.005760.005670.005730.0086200493865000
2017-05-245770.005770.005670.005680.00123900705477000
2017-05-235740.005800.005730.005730.00115000662199000
2017-05-225760.005760.005700.005720.00119100681987000
2017-05-195870.005870.005780.005800.00107400622922000
2017-05-185810.005900.005790.005840.00106800623290000
2017-05-175870.005910.005840.005860.00150800884011000
2017-05-165910.005920.005860.005890.001726001017271000
2017-05-155880.005930.005860.005890.00155500916816000
2017-05-125880.005950.005860.005910.00144700856590000
2017-05-115950.005950.005860.005890.002447001445323000
2017-05-106000.006000.005920.005980.00157300938466000
2017-05-095960.006020.005940.005980.002324001388333000
2017-05-085820.005950.005800.005950.002209001303688000
2017-05-025730.005810.005710.005810.00162200937320000
2017-05-015740.005740.005650.005700.0090300514710000
2017-04-285680.005740.005660.005700.00139000791329000
2017-04-275740.005740.005650.005670.00121800692324000
2017-04-265750.005750.005660.005710.00129500738660000
2017-04-255700.005700.005640.005680.00142300807397000
2017-04-245770.005770.005700.005720.00169600970853000
2017-04-215610.005670.005570.005650.002081001170755000
2017-04-205610.005620.005540.005560.001861001038051000
2017-04-195560.005730.005560.005600.002334001315955000
2017-04-185620.005640.005570.005620.00154500866871000
2017-04-175540.005640.005530.005620.00168400944084000
2017-04-145640.005700.005560.005580.002237001255441000
2017-04-135690.005730.005660.005690.001781001013569000
2017-04-125770.005790.005670.005720.003305001886782000
2017-04-115900.005910.005780.005810.003363001960599000
2017-04-106300.006300.005850.005920.008161004883403000
2017-04-076500.006550.006410.006520.001777001155331000
2017-04-066570.006570.006400.006410.001765001137899000
2017-04-056410.006520.006380.006500.001769001145992000
2017-04-046450.006540.006400.006450.001894001224248000
2017-04-036450.006520.006370.006460.002026001307996000
2017-03-316510.006510.006360.006360.002286001467283000
2017-03-306540.006580.006410.006410.001767001144171000
2017-03-296530.006570.006500.006540.00148700972263000
2017-03-286410.006500.006410.006470.002100001356125000
2017-03-276310.006400.006300.006310.00113300717550000
2017-03-246280.006380.006260.006360.001596001012684000
2017-03-236200.006270.006140.006260.00154700963517000
2017-03-226180.006280.006180.006210.00148400923732000
2017-03-216220.006340.006220.006310.00122000768942000
2017-03-176250.006280.006220.006250.002123001326720000
2017-03-166250.006340.006230.006320.00122400772518000
2017-03-156310.006330.006280.006300.00121300764953000
2017-03-146300.006380.006290.006350.002217001404008000
2017-03-136150.006250.006120.006220.00145800905711000
2017-03-106110.006180.006100.006140.002702001655710000
2017-03-096100.006100.005990.006030.00143800867395000
2017-03-086040.006040.005950.005990.001851001108904000
2017-03-076040.006090.006020.006070.00162300985120000
2017-03-066040.006070.005980.006040.00148600897816000
2017-03-036070.006080.005990.006030.001866001124076000
2017-03-026140.006160.005960.006040.003188001921829000
2017-03-016050.006120.005950.006040.002510001511851000
2017-02-286120.006160.006040.006040.002779001693395000
2017-02-276030.006130.006020.006070.001789001086861000
2017-02-246160.006220.006080.006110.001715001051589000
2017-02-236190.006250.006170.006250.001739001081445000
2017-02-226200.006250.006140.006240.001962001219332000
2017-02-216180.006190.006120.006180.00103400637557000
2017-02-206130.006170.006060.006130.00142800874998000
2017-02-176050.006150.006020.006130.00155200949093000
2017-02-166120.006140.006070.006090.0082500502664000
2017-02-156100.006120.006040.006090.0088000536064000
2017-02-146140.006140.006000.006000.00119200721047000
2017-02-136140.006180.006090.006110.00144500885695000
2017-02-106010.006120.006010.006110.00140700855680000
2017-02-095910.005940.005890.005920.0090700536339000
2017-02-085920.005960.005890.005910.0075100443595000
2017-02-075870.005960.005870.005930.0082100486978000
2017-02-066000.006020.005880.005920.00112300664572000
2017-02-035840.005960.005820.005950.00131500779325000
2017-02-025900.005920.005820.005830.00156300914790000
2017-02-015860.005950.005840.005930.00135100800131000
2017-01-315910.005940.005860.005860.00159600939730000
2017-01-305930.005960.005890.005960.0095600567624000
2017-01-275970.005990.005910.005930.0068900409250000
2017-01-265880.005990.005880.005970.00118200703706000
2017-01-255860.005870.005820.005850.00123900724048000
2017-01-245850.005890.005820.005850.00154200902489000
2017-01-235910.005940.005870.005890.001708001008591000
2017-01-205930.006040.005910.005990.00165900994936000
2017-01-195970.006030.005960.006000.0086800520777000
2017-01-185980.006020.005910.005950.001998001190626000
2017-01-176190.006190.006010.006010.001875001135856000
2017-01-166170.006190.006070.006150.001904001167004000
2017-01-135990.006060.005960.006040.00160000962935000
2017-01-125960.005990.005860.005960.002652001575011000
2017-01-116050.006080.005970.006060.00115900701385000
2017-01-106120.006200.006030.006030.002609001589097000
2017-01-066050.006090.005990.006040.00130800788923000
2017-01-055900.006060.005880.006060.002000001201302000
2017-01-045900.005960.005860.005880.001934001141402000
2016-12-305770.005860.005740.005850.00110200641810000
2016-12-295810.005840.005740.005760.00122500707054000
2016-12-285750.005830.005720.005780.0096700559060000
2016-12-275780.005850.005760.005790.00111300646974000
2016-12-265650.005750.005620.005730.0096300549228000
2016-12-225610.005640.005590.005610.00117800662081000
2016-12-215650.005650.005590.005610.00155100872501000
2016-12-205650.005710.005620.005690.002119001202180000
2016-12-195570.005650.005550.005630.00157300883348000
2016-12-165540.005550.005470.005540.00171900950382000
2016-12-155460.005510.005420.005470.00150700825301000
2016-12-145510.005560.005430.005440.00182600998423000
2016-12-135340.005500.005340.005490.002225001212140000
2016-12-125330.005330.005220.005310.002343001238973000
2016-12-095140.005280.005130.005240.003132001632411000
2016-12-085260.005270.005120.005180.002798001445584000
2016-12-075350.005360.005280.005300.00156900832407000
2016-12-065440.005440.005320.005350.002796001498216000
2016-12-055370.005450.005350.005370.002051001103624000
2016-12-025470.005500.005410.005440.002355001281971000
2016-12-015510.005570.005470.005510.002724001502054000
2016-11-305540.005550.005480.005500.002668001468175000
2016-11-295600.005640.005530.005540.002799001555770000
2016-11-285690.005710.005540.005630.004277002404993000
2016-11-255860.005860.005800.005850.00150600879348000
2016-11-245930.005930.005830.005850.00148700871343000
2016-11-225880.005910.005800.005890.002298001349972000
2016-11-215950.005980.005900.005920.002001001188091000
2016-11-185870.005910.005800.005890.003044001787483000
2016-11-175830.005930.005820.005870.002818001656435000
2016-11-165860.005870.005770.005850.003268001908024000
2016-11-155780.005880.005740.005860.003824002235631000
2016-11-145750.005840.005680.005780.003572002067349000
2016-11-115810.005920.005680.005710.003930002273472000
2016-11-105700.005810.005640.005800.004251002451611000
2016-11-095580.005690.005410.005530.004025002235524000
2016-11-085530.005590.005480.005530.003834002121874000
2016-11-075550.005580.005490.005540.002887001597367000
2016-11-045490.005490.005390.005470.003235001761613000
2016-11-025570.005600.005520.005540.003034001686171000
2016-11-015600.005660.005550.005590.002952001652378000
2016-10-315590.005660.005540.005610.004392002462858000
2016-10-285520.005660.005520.005610.007238004059132000
2016-10-275470.005550.005440.005490.003693002029277000
2016-10-265350.005540.005350.005530.003571001964379000
2016-10-255360.005470.005340.005400.003412001843625000
2016-10-245180.005450.005180.005380.004166002238858000
2016-10-215190.005210.005140.005160.002142001108684000
2016-10-205190.005200.005120.005160.003230001663729000
2016-10-195230.005290.005190.005240.002814001473683000
2016-10-185140.005260.005070.005250.002495001300608000
2016-10-175180.005190.005110.005170.00172400888920000
2016-10-145350.005420.005130.005150.003693001933131000
2016-10-135200.005390.005140.005370.004026002135924000
2016-10-125080.005360.004965.005250.006663003459323000
2016-10-115430.005530.005400.005480.002596001423224000
2016-10-075370.005400.005340.005360.00126900680960000
2016-10-065400.005410.005320.005400.00149800805534000
2016-10-055440.005440.005350.005380.001972001061672000
2016-10-045440.005460.005300.005460.001980001073107000
2016-10-035470.005480.005400.005440.00156300849122000
2016-09-305360.005480.005330.005430.002907001579171000
2016-09-295490.005520.005410.005510.00163600897503000
2016-09-285500.005520.005380.005470.001987001084355000
2016-09-275310.005520.005280.005520.002712001480144000
2016-09-265370.005410.005320.005340.00169000905940000
2016-09-235350.005410.005260.005380.00177400951400000
2016-09-215180.005340.005130.005330.002265001188135000
2016-09-205120.005290.005120.005250.003646001905279000
2016-09-165110.005130.005030.005130.002264001154360000
2016-09-154945.005040.004935.005020.00162800813733000
2016-09-144975.005070.004970.005020.002252001132674500
2016-09-134950.004985.004915.004985.00176500876161000
2016-09-124810.004895.004780.004865.00187300907630000
2016-09-094930.004970.004875.004900.00162800799876000
2016-09-084900.004945.004825.004945.002062001010074500
2016-09-074880.004935.004815.004925.002637001290227500
2016-09-064815.004950.004815.004940.00169400832029500
2016-09-054825.004830.004735.004775.00196900940565500
2016-09-024830.004865.004815.004825.002820001362534500
2016-09-014690.004875.004650.004820.003672001760471000
2016-08-314660.004685.004570.004630.002601001199066000
2016-08-304575.004640.004535.004600.00175200804998500
2016-08-294750.004750.004600.004645.002377001104047500
2016-08-264825.004825.004690.004700.002717001285409000
2016-08-254925.004925.004810.004825.002574001245885000
2016-08-245020.005030.004860.004950.002859001408733000
2016-08-234940.005110.004915.005070.00190500960542000
2016-08-224905.004980.004780.004940.002819001381422500
2016-08-195010.005020.004870.004980.002080001029498500
2016-08-185070.005150.005030.005060.00193000977556000
2016-08-175140.005190.004970.005080.003483001761779500
2016-08-165360.005370.005250.005270.00133400704960000
2016-08-155410.005410.005310.005320.00105900565720000
2016-08-125520.005520.005380.005480.00159100868583000
2016-08-105360.005390.005260.005320.002119001126029000
2016-08-095420.005510.005380.005460.00144800787207000
2016-08-085510.005510.005320.005400.00138900747634000
2016-08-055460.005560.005400.005480.00135400740963000
2016-08-045500.005520.005320.005410.001927001041745000
2016-08-035640.005640.005510.005520.00165000917792000
2016-08-025730.005830.005720.005740.00150100866415000
2016-08-015680.005840.005660.005830.00140500811607000
2016-07-295740.005840.005660.005820.00168400970795000
2016-07-285820.005840.005710.005740.00113400652710000
2016-07-275940.005940.005810.005820.0093300546470000
2016-07-265790.005910.005750.005820.001811001051594000
2016-07-255850.005890.005750.005790.002103001220845000
2016-07-225870.005940.005790.005910.00166500977264000
2016-07-216180.006180.005900.005930.00140300837548000
2016-07-206040.006160.006040.006100.001783001088791000
2016-07-195950.006000.005910.006000.00155400926561000
2016-07-156010.006040.005840.005850.00150600888716000
2016-07-146000.006130.005960.006030.001754001057952000
2016-07-136060.006090.005850.005860.002685001589048000
2016-07-126230.006250.006010.006020.003445002097464000
2016-07-116260.006390.006190.006230.002179001370233000
2016-07-086150.006180.006010.006020.00159900971168000
2016-07-076160.006200.006070.006130.001717001052461000
2016-07-066020.006150.005960.006140.001649001001272000
2016-07-056090.006140.006060.006120.00111800683105000
2016-07-046050.006130.006040.006110.001820001108006000
2016-07-015900.006040.005790.006040.002434001453300000
2016-06-306020.006020.005870.005880.002815001664895000
2016-06-295880.005930.005730.005930.002143001258265000
2016-06-285840.005930.005700.005800.005160003016263000
2016-06-275880.006080.005850.006020.003269001960050000
2016-06-246020.006090.005640.005720.004169002438787000
2016-06-236110.006160.006020.006070.00162000984445000
2016-06-226030.006080.005950.006060.00158400956976000
2016-06-215910.006100.005890.006080.00145300876214000
2016-06-205990.006000.005920.005940.001899001131131000
2016-06-176040.006050.005910.005920.002235001329312000
2016-06-166110.006180.005910.005940.001969001181335000
2016-06-156070.006180.006020.006120.002281001398255000
2016-06-146090.006090.005970.006040.001794001080325000
2016-06-136140.006160.006070.006090.00161400987245000
2016-06-106300.006300.006170.006230.002546001589274000
2016-06-096150.006250.006130.006230.001991001235509000
2016-06-086060.006150.006050.006140.00130800798523000
2016-06-076060.006090.006020.006080.001989001207696000
2016-06-065970.006060.005950.006060.001895001141181000
2016-06-035980.006030.005920.005980.001886001124200000
2016-06-026000.006050.005910.005950.002339001396779000
2016-06-015970.006000.005890.005970.002438001454025000
2016-05-315900.005940.005870.005930.004377002591731000
2016-05-305800.005880.005760.005880.00161800944847000
2016-05-275750.005790.005700.005740.00150200862419000
2016-05-265770.005770.005620.005710.00143200818458000
2016-05-255770.005800.005690.005700.00121700696948000
2016-05-245720.005760.005680.005740.00150300860074000
2016-05-235700.005780.005680.005730.002519001442223000
2016-05-205590.005690.005570.005660.001981001119717000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog