[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 
2017-11-216170.006200.006070.006160.002012001238020000
2017-11-206260.006270.006060.006170.003415002098388000
2017-11-176440.006480.006260.006290.002539001608895000
2017-11-166290.006480.006280.006430.001605001027079000
2017-11-156390.006430.006310.006330.00134200852279000
2017-11-146440.006470.006400.006420.00131400845034000
2017-11-136490.006490.006440.006450.00114500739087000
2017-11-106420.006560.006420.006500.001637001064475000
2017-11-096510.006590.006460.006510.002683001750313000
2017-11-086440.006490.006400.006480.001630001052907000
2017-11-076370.006520.006350.006520.002274001469526000
2017-11-066260.006380.006240.006370.00144100913443000
2017-11-026290.006320.006220.006280.00125100785836000
2017-11-016240.006280.006200.006280.00132200825863000
2017-10-316100.006240.006060.006230.002286001413911000
2017-10-306150.006150.006050.006120.002191001338340000
2017-10-276150.006180.006070.006180.001755001076402000
2017-10-266150.006190.006090.006120.001870001146888000
2017-10-256170.006170.006060.006090.00153500936777000
2017-10-246250.006370.006160.006190.001981001233152000
2017-10-236210.006230.006120.006210.002067001280336000
2017-10-206080.006150.006060.006140.002130001301805000
2017-10-196040.006100.006010.006050.002026001226394000
2017-10-185870.006040.005860.006030.002935001760327000
2017-10-175790.005850.005730.005840.002111001225417000
2017-10-165750.005820.005710.005770.00158300913621000
2017-10-135660.005730.005620.005710.00136000774403000
2017-10-125660.005670.005610.005640.00151900857060000
2017-10-115480.005630.005420.005630.002574001430085000
2017-10-105410.005450.005370.005450.00109200591964000
2017-10-065380.005420.005350.005420.00107800581588000
2017-10-055420.005420.005370.005410.0079100427137000
2017-10-045430.005450.005390.005410.0096400521814000
2017-10-035410.005440.005390.005440.0090300489218000
2017-10-025400.005420.005350.005370.0071300383617000
2017-09-295440.005460.005390.005400.0090500489683000
2017-09-285510.005510.005420.005440.00125100681006000
2017-09-275430.005480.005410.005470.00119400650942000
2017-09-265400.005430.005390.005410.00113800615734000
2017-09-255230.005370.005230.005350.00156300833095000
2017-09-225240.005250.005200.005230.0077200403506000
2017-09-215250.005300.005250.005280.0081500429649000
2017-09-205300.005320.005210.005210.00133400698579000
2017-09-195330.005350.005280.005350.0099200528363000
2017-09-155260.005310.005250.005280.00159500842468000
2017-09-145260.005280.005240.005260.0072200379746000
2017-09-135300.005300.005220.005230.0068200357598000
2017-09-125290.005290.005230.005270.0059500313442000
2017-09-115180.005270.005170.005230.0075000392166000
2017-09-085100.005150.005090.005110.00125100639628000
2017-09-075190.005210.005090.005110.00120500617528000
2017-09-065110.005210.005080.005180.00136400704249000
2017-09-055180.005180.005110.005110.00121000620327000
2017-09-045250.005270.005170.005190.0089800466864000
2017-09-015350.005350.005240.005290.0087100460740000
2017-08-315290.005340.005250.005290.00136900724466000
2017-08-305240.005330.005220.005310.00165100873027000
2017-08-295140.005180.005120.005180.0089900463920000
2017-08-285170.005230.005160.005220.00152000790783000
2017-08-255100.005190.005080.005170.00131000676123000
2017-08-244985.005100.004985.005070.00151700768206500
2017-08-235160.005160.004985.004985.00171100861213000
2017-08-225050.005130.005050.005130.0091000464790000
2017-08-215050.005060.005020.005050.0074800377442000
2017-08-185060.005070.005010.005030.00109100548950000
2017-08-175060.005110.005060.005090.0072500368762000
2017-08-165050.005080.005050.005070.0064400326538000
2017-08-155060.005120.005050.005080.00120400611847000
2017-08-145060.005070.005020.005040.00110600558500000
2017-08-105080.005130.005080.005110.0095900489525000
2017-08-095100.005130.005040.005070.00120400610846000
2017-08-085200.005220.005100.005110.00128600660184000
2017-08-075200.005230.005170.005190.0073100379935000
2017-08-045190.005190.005160.005160.0098000506772000
2017-08-035200.005240.005190.005220.0067400351655000
2017-08-025250.005260.005210.005210.0069400363246000
2017-08-015160.005250.005160.005240.00113500591482000
2017-07-315240.005280.005180.005180.00160800839597000
2017-07-285230.005270.005220.005250.0093500490377000
2017-07-275240.005290.005240.005250.00103100542723000
2017-07-265200.005240.005180.005230.0093300486354000
2017-07-255180.005230.005180.005220.0086000447943000
2017-07-245200.005240.005180.005220.00111700582626000
2017-07-215280.005280.005210.005220.00118900622871000
2017-07-205260.005320.005260.005290.0069100365489000
2017-07-195240.005310.005240.005260.0093400492378000
2017-07-185290.005300.005230.005270.0094400496343000
2017-07-145260.005320.005260.005300.00113300599955000
2017-07-135310.005330.005250.005260.0078100412397000
2017-07-125310.005320.005270.005290.00121500643328000
2017-07-115230.005310.005210.005310.00135200713515000
2017-07-105380.005380.005220.005230.002586001362488000
2017-07-075330.005360.005260.005280.00171400906902000
2017-07-065350.005420.005320.005400.00171600926425000
2017-07-055370.005380.005290.005350.00180400961763000
2017-07-045450.005460.005370.005400.00119600646955000
2017-07-035390.005440.005360.005430.00150200813502000
2017-06-305390.005410.005350.005380.00170700917471000
2017-06-295430.005430.005390.005410.0096000519327000
2017-06-285440.005450.005370.005400.001857001002367000
2017-06-275480.005500.005450.005470.00105600577291000
2017-06-265460.005530.005430.005510.00153100840365000
2017-06-235530.005540.005410.005450.002244001225259000
2017-06-225610.005630.005560.005560.0077000429240000
2017-06-215610.005640.005550.005550.00126100703364000
2017-06-205630.005660.005610.005610.00101700572254000
2017-06-195580.005650.005570.005590.0083500467988000
2017-06-165580.005580.005530.005530.002401001330386000
2017-06-155520.005570.005480.005550.00107600595705000
2017-06-145480.005560.005460.005520.00165800915603000
2017-06-135480.005540.005470.005470.00134800740595000
2017-06-125500.005520.005450.005480.002125001165398000
2017-06-095500.005530.005470.005500.002130001170084000
2017-06-085660.005670.005550.005570.002181001215527000
2017-06-075680.005690.005630.005630.0094400532891000
2017-06-065750.005750.005660.005670.00129200735991000
2017-06-055750.005860.005700.005820.00108600630700000
2017-06-025710.005800.005650.005770.00156400899921000
2017-06-015570.005710.005570.005690.00134200761700000
2017-05-315620.005640.005550.005570.002306001286654000
2017-05-305640.005680.005610.005640.0059000332859000
2017-05-295670.005700.005640.005650.0071900407820000
2017-05-265730.005750.005670.005670.0076900437875000
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

   ※ 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。 

Twitter