[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 
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
2016-05-195580.005620.005540.005610.00105100587570000
2016-05-185520.005570.005490.005530.00130100719707000
2016-05-175460.005540.005430.005540.00133800736568000
2016-05-165520.005590.005420.005430.00161100883114000
2016-05-135410.005580.005390.005540.002076001142247000
2016-05-125450.005460.005360.005380.00132200712284000
2016-05-115500.005550.005420.005530.002460001354050000
2016-05-105250.005490.005230.005470.002834001531525000
2016-05-095160.005240.005150.005210.001957001018657000
2016-05-065130.005200.005090.005110.002033001042195000
2016-05-025050.005120.005030.005090.002654001345610000
2016-04-285450.005470.005130.005230.002852001512416000
2016-04-275490.005580.005410.005440.002207001204776000
2016-04-265500.005570.005450.005560.002550001409826000
2016-04-255560.005560.005450.005470.001910001049240000
2016-04-225540.005560.005470.005560.00153500848371000
2016-04-215580.005630.005530.005570.00155300865206000
2016-04-205510.005580.005460.005490.00147500810699000
2016-04-195540.005600.005460.005510.001900001048153000
2016-04-185370.005510.005370.005440.00165300900632000
2016-04-155470.005540.005470.005500.001903001047202000
2016-04-145550.005560.005470.005530.002591001430606000
2016-04-135540.005630.005420.005470.002297001263422000
2016-04-125550.005590.005460.005490.002792001539459000
2016-04-115300.005610.005250.005550.006223003413348000
2016-04-084870.005130.004845.005070.002002001004380000
2016-04-074845.004980.004815.004940.00191700944547500
2016-04-064830.004880.004790.004840.00183400885779500
2016-04-054930.005010.004815.004830.00124800608215500
2016-04-044840.004965.004770.004925.00139700684598500
2016-04-014980.004980.004810.004825.00193600940626500
2016-03-315160.005170.005020.005030.00156500793969000
2016-03-305140.005220.005110.005160.00119100615831000
2016-03-295130.005190.005100.005140.00106500547705000
2016-03-285050.005130.005040.005130.00121500618514000
2016-03-255030.005030.004975.004995.0086100430382000
2016-03-244990.005070.004980.004995.00187700942670000
2016-03-235060.005140.005010.005030.00144400730274000
2016-03-224965.005120.004950.005030.002529001272770500
2016-03-184910.004930.004795.004880.002549001240915500
2016-03-175010.005050.004920.004940.002247001116732000
2016-03-164990.005060.004980.004995.00124400623931000
2016-03-155050.005050.004990.005030.00176300885801500
2016-03-144995.005040.004930.005010.0098200491121500
2016-03-114865.004975.004815.004935.002685001318902500
2016-03-104915.004970.004900.004920.00177700875035000
2016-03-094895.004915.004775.004865.002171001054843500
2016-03-085040.005070.004870.004930.002116001046561500
2016-03-075100.005120.005050.005090.00100500510992000
2016-03-045150.005200.005060.005140.00161400829984000
2016-03-035060.005170.005010.005160.00143000732870000
2016-03-025060.005170.005020.005140.00114600585827000
2016-03-014925.005030.004920.004985.00119300594737000
2016-02-295090.005100.004925.004925.002482001235810000
2016-02-265100.005140.005030.005070.00124500633767000
2016-02-255050.005120.005010.005080.001978001003658000
2016-02-244935.005040.004895.004975.002015001000748000
2016-02-235010.005110.004955.004990.002522001264918500
2016-02-224875.005060.004855.005020.002248001124103000
2016-02-194765.004875.004750.004820.00148900715849500
2016-02-184795.004895.004780.004835.00172200835107000
2016-02-174850.004875.004600.004675.003027001414411000
2016-02-164795.004935.004795.004815.00177000859824500
2016-02-154750.004910.004690.004865.002571001238322500
2016-02-124700.004725.004455.004540.006024002763785500
2016-02-105170.005170.004850.004890.003289001627720500
2016-02-095200.005260.005100.005140.002011001041073000
2016-02-085250.005430.005250.005400.00120500645297000
2016-02-055280.005410.005250.005360.001991001062949000
2016-02-045620.005620.005370.005420.002843001555038000
2016-02-035600.005710.005560.005670.002282001287610000
2016-02-025520.005720.005500.005690.002275001287316000
2016-02-015430.005540.005430.005510.002629001444829000
2016-01-295300.005390.005150.005370.002283001206723000
2016-01-285260.005340.005180.005280.002765001458238000
2016-01-275330.005340.005210.005320.002194001160729000
2016-01-265230.005290.005190.005280.003493001834890000
2016-01-255140.005340.005090.005300.003685001936547000
2016-01-224910.005060.004805.005040.003628001790463000
2016-01-214885.004945.004770.004770.004367002120307500
2016-01-205060.005090.004880.004890.002285001134659500
2016-01-194935.005090.004935.005070.004238002135361000
2016-01-184835.004955.004805.004935.002172001063658500
2016-01-154915.004980.004865.004905.002142001051530500
2016-01-144850.004930.004775.004865.004443002145594000
2016-01-134920.004965.004830.004915.00198500971785500
2016-01-124820.004905.004775.004860.003751001820039500
2016-01-084945.005020.004830.004930.002582001276110500
2016-01-074985.005100.004915.005020.002086001045487000
2016-01-064970.005060.004935.004990.00160700801396000
2016-01-054965.005010.004895.004970.00173500860410000
2016-01-045020.005060.004945.004965.00185100923506000
2015-12-305120.005150.004995.005100.00180500915660000
2015-12-294990.005160.004975.005150.00142700729418000
2015-12-285050.005090.004925.005040.00133500669298000
2015-12-254930.005040.004910.005010.0090000449487000
2015-12-245120.005120.004945.004955.00173000865690500
2015-12-225040.005120.005040.005070.00158200803705000
2015-12-215000.005050.004940.005020.003054001525032000
2015-12-185090.005240.005040.005060.003344001706480000
2015-12-175020.005120.004995.005050.002468001248940500
2015-12-164950.004980.004895.004940.002931001447147500
2015-12-154955.005040.004900.004905.002752001363535500
2015-12-144900.004945.004850.004920.002960001453460500
2015-12-114955.005100.004950.005010.003436001718955000
2015-12-105110.005110.005020.005040.002271001149451000
2015-12-095080.005190.005070.005100.002917001489688000
2015-12-085140.005150.005050.005060.00191000971665000
2015-12-075120.005150.005080.005080.002080001061448000
2015-12-045070.005150.005010.005020.004943002506486000
2015-12-035390.005390.005290.005300.00111900594327000
2015-12-025290.005380.005240.005350.002265001210833000
2015-12-015200.005260.005160.005240.002442001272416000
2015-11-305270.005290.005160.005250.003667001920331000
2015-11-275280.005280.005230.005280.00132100695257000
2015-11-265280.005320.005250.005280.00111600590175000

   ※ 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