4519 中外製薬(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-033,2963,4283,2713,3773,456,8003,377
2023-02-023,3103,3203,2713,2962,377,4003,296
2023-02-013,3213,3683,3193,3252,220,0003,325
2023-01-313,3703,3913,3493,3581,731,9003,358
2023-01-303,4253,4343,3833,3921,919,4003,392
2023-01-273,4993,5093,4403,4441,726,1003,444
2023-01-263,4883,5043,4653,4862,052,2003,486
2023-01-253,4203,4803,4163,4631,742,1003,463
2023-01-243,4463,4553,3933,4292,047,6003,429
2023-01-233,3703,4043,3553,3921,713,1003,392
2023-01-203,3303,3533,3173,3521,649,2003,352
2023-01-193,3353,3623,3163,3442,042,6003,344
2023-01-183,2553,3903,2513,3842,953,3003,384
2023-01-173,2203,2363,1913,2151,550,6003,215
2023-01-163,2103,2333,1933,2261,827,0003,226
2023-01-133,2643,2903,2213,2212,789,2003,221
2023-01-123,2793,2943,2623,2842,223,9003,284
2023-01-113,3163,3243,2783,3012,337,0003,301
2023-01-103,3253,3383,2893,3072,234,5003,307
2023-01-063,3033,3353,2923,3081,970,1003,308
2023-01-053,3253,3393,2973,2991,766,4003,299
2023-01-043,3583,3583,3003,3002,349,7003,300

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