4519 中外製薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-193,5553,6053,5163,5252,966,8003,525
2022-05-183,5843,6463,5653,6292,491,8003,629
2022-05-173,5843,5923,5323,5362,170,5003,536
2022-05-163,6503,6593,5663,5661,611,4003,566
2022-05-133,5793,6253,5573,5912,086,0003,591
2022-05-123,6483,6653,5463,5512,479,4003,551
2022-05-113,7023,7613,7013,7171,765,5003,717
2022-05-103,6853,7383,6523,7171,784,0003,717
2022-05-093,7933,8183,6913,6962,501,6003,696
2022-05-063,8413,8653,7413,8442,760,2003,844
2022-05-023,9003,9003,8463,8712,012,0003,871
2022-04-283,9483,9483,8483,9033,104,4003,903
2022-04-273,8253,9193,7923,9064,684,6003,906
2022-04-263,9954,0273,8113,8604,120,6003,860
2022-04-254,1354,1504,0964,1221,918,3004,122
2022-04-224,1884,1964,1084,1411,459,2004,141
2022-04-214,2274,2394,1504,1982,188,5004,198
2022-04-204,1824,2524,1614,2151,872,9004,215
2022-04-194,1744,2154,1524,1771,379,1004,177
2022-04-184,2424,2464,1484,1961,034,1004,196
2022-04-154,2304,2944,1884,2641,512,4004,264
2022-04-144,2974,3204,2674,2911,921,4004,291
2022-04-134,1354,2684,1354,2563,066,0004,256
2022-04-124,1754,2274,1364,1531,825,6004,153
2022-04-114,1474,1924,1304,1881,793,7004,188
2022-04-084,1634,1984,1024,1873,147,9004,187
2022-04-074,1004,1394,0784,1312,514,2004,131
2022-04-064,0564,0754,0344,0712,256,3004,071
2022-04-054,1444,1644,0724,1012,242,7004,101
2022-04-044,1144,1564,0904,1101,468,8004,110
2022-04-014,0774,0964,0234,0662,603,0004,066
2022-03-314,1254,1904,0974,0972,576,3004,097
2022-03-304,2154,2554,1434,1861,905,5004,186
2022-03-294,1854,2004,1314,2002,037,6004,200
2022-03-284,1514,1744,1274,1581,237,8004,158
2022-03-254,1604,1794,0984,1731,860,6004,173
2022-03-244,0884,1034,0364,0851,931,0004,085
2022-03-234,0874,1354,0724,1352,863,1004,135
2022-03-223,9963,9993,9533,9972,080,3003,997
2022-03-184,0504,1043,9884,0253,131,1004,025
2022-03-173,9503,9893,8543,9672,482,0003,967
2022-03-163,7593,8713,7543,8592,363,5003,859
2022-03-153,6433,7123,6373,7001,573,5003,700
2022-03-143,7663,7723,6513,6511,860,8003,651
2022-03-113,7563,7693,6713,6992,549,5003,699
2022-03-103,6993,7593,6533,7562,341,0003,756
2022-03-093,6763,6773,6173,6411,562,5003,641
2022-03-083,6023,7123,6023,6811,834,9003,681
2022-03-073,6293,6603,6053,6391,645,4003,639
2022-03-043,7703,7803,6453,6872,410,3003,687
2022-03-033,8003,8073,7653,7831,566,2003,783
2022-03-023,8663,8723,7823,7901,830,7003,790
2022-03-013,8063,8943,8063,8372,196,9003,837
2022-02-283,8523,8583,7803,8002,226,2003,800
2022-02-253,8853,9133,8443,8532,135,7003,853
2022-02-243,8603,9293,8413,8512,458,1003,851
2022-02-223,8753,9823,8303,8752,046,1003,875
2022-02-213,8493,9433,8273,9091,392,2003,909
2022-02-183,8263,9203,8253,9081,673,2003,908
2022-02-173,9803,9923,8663,8681,843,6003,868
2022-02-164,0064,0403,9884,0151,944,0004,015
2022-02-153,9463,9833,9333,9611,728,2003,961
2022-02-143,9804,0143,9313,9552,058,2003,955
2022-02-104,1164,1834,0534,0712,673,2004,071
2022-02-094,0924,1234,0734,1002,741,5004,100
2022-02-084,0424,1204,0324,1062,387,1004,106
2022-02-073,9774,0683,9574,0592,491,1004,059
2022-02-043,8304,0193,8083,9804,367,9003,980
2022-02-033,8153,8453,7773,8031,721,3003,803
2022-02-023,7883,8453,7693,8202,104,2003,820
2022-02-013,7063,7473,6773,7181,840,5003,718
2022-01-313,7463,7463,6683,7112,190,1003,711
2022-01-283,6293,7623,6163,7492,569,2003,749
2022-01-273,6933,6933,5453,5612,488,9003,561
2022-01-263,7003,7293,6703,6971,881,3003,697
2022-01-253,7303,7393,6763,6982,598,5003,698
2022-01-243,6583,7193,6523,6921,501,8003,692
2022-01-213,6743,6973,6373,6802,126,9003,680
2022-01-203,6363,7113,6233,6891,756,9003,689
2022-01-193,7103,7233,6163,6362,047,2003,636
2022-01-183,7483,7483,6943,7331,364,0003,733
2022-01-173,7833,8053,7263,7371,160,0003,737
2022-01-143,6943,7503,6863,7502,737,2003,750
2022-01-133,8103,8163,7273,7311,828,5003,731
2022-01-123,7783,8683,7613,8252,253,6003,825
2022-01-113,7383,7693,6863,7692,106,8003,769
2022-01-073,7413,7663,6723,7252,622,1003,725
2022-01-063,7973,8243,7343,7342,164,6003,734
2022-01-053,8343,8423,7863,7952,069,7003,795
2022-01-043,7703,8393,7143,8281,959,6003,828

分割・併合履歴 : [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株