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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3,406 | 3,482 | 3,406 | 3,480 | 4,064,000 | 3,480 |
| 2022-09-27 | 3,425 | 3,459 | 3,411 | 3,432 | 1,854,900 | 3,432 |
| 2022-09-26 | 3,336 | 3,437 | 3,336 | 3,418 | 2,599,400 | 3,418 |
| 2022-09-22 | 3,411 | 3,421 | 3,371 | 3,403 | 1,773,200 | 3,403 |
| 2022-09-21 | 3,467 | 3,492 | 3,437 | 3,445 | 1,732,400 | 3,445 |
| 2022-09-20 | 3,536 | 3,550 | 3,492 | 3,497 | 1,688,800 | 3,497 |
| 2022-09-16 | 3,557 | 3,572 | 3,531 | 3,534 | 2,201,400 | 3,534 |
| 2022-09-15 | 3,566 | 3,594 | 3,536 | 3,565 | 1,433,100 | 3,565 |
| 2022-09-14 | 3,541 | 3,594 | 3,534 | 3,562 | 2,575,300 | 3,562 |
| 2022-09-13 | 3,665 | 3,689 | 3,651 | 3,660 | 1,287,500 | 3,660 |
| 2022-09-12 | 3,665 | 3,676 | 3,636 | 3,664 | 1,228,600 | 3,664 |
| 2022-09-09 | 3,631 | 3,675 | 3,608 | 3,660 | 2,897,600 | 3,660 |
| 2022-09-08 | 3,562 | 3,598 | 3,552 | 3,598 | 2,236,900 | 3,598 |
| 2022-09-07 | 3,555 | 3,566 | 3,466 | 3,508 | 2,310,700 | 3,508 |
| 2022-09-06 | 3,550 | 3,604 | 3,549 | 3,556 | 1,172,400 | 3,556 |
| 2022-09-05 | 3,550 | 3,583 | 3,541 | 3,560 | 1,005,200 | 3,560 |
| 2022-09-02 | 3,593 | 3,604 | 3,560 | 3,593 | 2,306,500 | 3,593 |
| 2022-09-01 | 3,560 | 3,579 | 3,535 | 3,544 | 2,150,200 | 3,544 |
| 2022-08-31 | 3,620 | 3,626 | 3,594 | 3,609 | 2,698,100 | 3,609 |
| 2022-08-30 | 3,676 | 3,691 | 3,639 | 3,658 | 1,254,600 | 3,658 |
| 2022-08-29 | 3,615 | 3,653 | 3,615 | 3,642 | 1,886,300 | 3,642 |
| 2022-08-26 | 3,716 | 3,744 | 3,700 | 3,705 | 1,280,100 | 3,705 |
| 2022-08-25 | 3,721 | 3,728 | 3,681 | 3,723 | 1,301,300 | 3,723 |
| 2022-08-24 | 3,733 | 3,740 | 3,706 | 3,711 | 1,337,200 | 3,711 |
| 2022-08-23 | 3,773 | 3,784 | 3,720 | 3,727 | 1,754,400 | 3,727 |
| 2022-08-22 | 3,789 | 3,837 | 3,786 | 3,820 | 1,402,400 | 3,820 |
| 2022-08-19 | 3,839 | 3,857 | 3,797 | 3,800 | 1,377,000 | 3,800 |
| 2022-08-18 | 3,868 | 3,874 | 3,824 | 3,841 | 1,141,500 | 3,841 |
| 2022-08-17 | 3,849 | 3,879 | 3,836 | 3,879 | 2,095,000 | 3,879 |
| 2022-08-16 | 3,851 | 3,867 | 3,823 | 3,865 | 1,243,000 | 3,865 |
| 2022-08-15 | 3,885 | 3,890 | 3,853 | 3,868 | 1,896,500 | 3,868 |
| 2022-08-12 | 3,914 | 3,930 | 3,838 | 3,861 | 4,141,800 | 3,861 |
| 2022-08-10 | 3,771 | 3,820 | 3,771 | 3,784 | 1,723,700 | 3,784 |
| 2022-08-09 | 3,808 | 3,842 | 3,775 | 3,783 | 1,747,900 | 3,783 |
| 2022-08-08 | 3,740 | 3,785 | 3,727 | 3,780 | 1,361,400 | 3,780 |
| 2022-08-05 | 3,720 | 3,770 | 3,711 | 3,770 | 1,911,700 | 3,770 |
| 2022-08-04 | 3,717 | 3,724 | 3,647 | 3,697 | 2,253,800 | 3,697 |
| 2022-08-03 | 3,647 | 3,666 | 3,616 | 3,647 | 2,294,000 | 3,647 |
| 2022-08-02 | 3,750 | 3,770 | 3,610 | 3,611 | 2,838,400 | 3,611 |
| 2022-08-01 | 3,726 | 3,816 | 3,718 | 3,796 | 2,847,500 | 3,796 |
| 2022-07-29 | 3,723 | 3,774 | 3,711 | 3,734 | 3,624,900 | 3,734 |
| 2022-07-28 | 3,742 | 3,742 | 3,632 | 3,718 | 15,023,400 | 3,718 |
| 2022-07-27 | 3,638 | 3,704 | 3,631 | 3,692 | 3,660,800 | 3,692 |
| 2022-07-26 | 3,686 | 3,704 | 3,589 | 3,595 | 3,428,400 | 3,595 |
| 2022-07-25 | 3,739 | 3,749 | 3,682 | 3,706 | 2,731,500 | 3,706 |
| 2022-07-22 | 3,728 | 3,834 | 3,668 | 3,749 | 4,464,300 | 3,749 |
| 2022-07-21 | 3,715 | 3,768 | 3,684 | 3,768 | 3,349,300 | 3,768 |
| 2022-07-20 | 3,688 | 3,734 | 3,676 | 3,732 | 2,700,800 | 3,732 |
| 2022-07-19 | 3,702 | 3,707 | 3,620 | 3,643 | 2,434,600 | 3,643 |
| 2022-07-15 | 3,690 | 3,733 | 3,683 | 3,704 | 2,057,200 | 3,704 |
| 2022-07-14 | 3,685 | 3,707 | 3,656 | 3,689 | 1,825,500 | 3,689 |
| 2022-07-13 | 3,677 | 3,748 | 3,677 | 3,721 | 1,827,500 | 3,721 |
| 2022-07-12 | 3,703 | 3,743 | 3,680 | 3,695 | 2,437,400 | 3,695 |
| 2022-07-11 | 3,727 | 3,761 | 3,705 | 3,737 | 2,512,000 | 3,737 |
| 2022-07-08 | 3,714 | 3,714 | 3,610 | 3,657 | 4,208,900 | 3,657 |
| 2022-07-07 | 3,632 | 3,675 | 3,602 | 3,664 | 2,485,700 | 3,664 |
| 2022-07-06 | 3,546 | 3,639 | 3,546 | 3,624 | 2,598,000 | 3,624 |
| 2022-07-05 | 3,561 | 3,589 | 3,529 | 3,571 | 1,399,000 | 3,571 |
| 2022-07-04 | 3,516 | 3,570 | 3,511 | 3,529 | 1,620,600 | 3,529 |
| 2022-07-01 | 3,508 | 3,533 | 3,438 | 3,476 | 2,828,500 | 3,476 |
| 2022-06-30 | 3,574 | 3,576 | 3,451 | 3,470 | 3,418,100 | 3,470 |
| 2022-06-29 | 3,535 | 3,545 | 3,506 | 3,528 | 3,456,000 | 3,528 |
| 2022-06-28 | 3,565 | 3,597 | 3,540 | 3,589 | 1,853,900 | 3,589 |
| 2022-06-27 | 3,599 | 3,606 | 3,565 | 3,576 | 1,485,300 | 3,576 |
| 2022-06-24 | 3,526 | 3,585 | 3,515 | 3,570 | 2,390,500 | 3,570 |
| 2022-06-23 | 3,430 | 3,509 | 3,422 | 3,473 | 2,275,600 | 3,473 |
| 2022-06-22 | 3,383 | 3,423 | 3,355 | 3,398 | 1,974,400 | 3,398 |
| 2022-06-21 | 3,359 | 3,381 | 3,321 | 3,339 | 2,220,100 | 3,339 |
| 2022-06-20 | 3,345 | 3,357 | 3,290 | 3,314 | 1,892,600 | 3,314 |
| 2022-06-17 | 3,276 | 3,328 | 3,258 | 3,311 | 2,747,200 | 3,311 |
| 2022-06-16 | 3,437 | 3,439 | 3,368 | 3,368 | 2,012,300 | 3,368 |
| 2022-06-15 | 3,446 | 3,450 | 3,373 | 3,380 | 2,449,600 | 3,380 |
| 2022-06-14 | 3,500 | 3,520 | 3,422 | 3,459 | 2,272,200 | 3,459 |
| 2022-06-13 | 3,557 | 3,577 | 3,530 | 3,554 | 1,947,800 | 3,554 |
| 2022-06-10 | 3,618 | 3,647 | 3,565 | 3,608 | 2,620,200 | 3,608 |
| 2022-06-09 | 3,631 | 3,676 | 3,626 | 3,666 | 2,179,300 | 3,666 |
| 2022-06-08 | 3,569 | 3,633 | 3,566 | 3,630 | 2,326,500 | 3,630 |
| 2022-06-07 | 3,521 | 3,544 | 3,497 | 3,516 | 1,560,900 | 3,516 |
| 2022-06-06 | 3,491 | 3,566 | 3,488 | 3,542 | 1,864,600 | 3,542 |
| 2022-06-03 | 3,519 | 3,525 | 3,481 | 3,497 | 1,961,500 | 3,497 |
| 2022-06-02 | 3,539 | 3,546 | 3,473 | 3,501 | 1,677,900 | 3,501 |
| 2022-06-01 | 3,521 | 3,576 | 3,519 | 3,550 | 1,929,500 | 3,550 |
| 2022-05-31 | 3,528 | 3,568 | 3,468 | 3,528 | 7,075,300 | 3,528 |
| 2022-05-30 | 3,493 | 3,542 | 3,475 | 3,514 | 4,039,600 | 3,514 |
| 2022-05-27 | 3,473 | 3,475 | 3,402 | 3,429 | 2,401,800 | 3,429 |
| 2022-05-26 | 3,500 | 3,533 | 3,441 | 3,445 | 2,184,100 | 3,445 |
| 2022-05-25 | 3,555 | 3,565 | 3,504 | 3,507 | 1,878,100 | 3,507 |
| 2022-05-24 | 3,587 | 3,604 | 3,548 | 3,551 | 2,018,900 | 3,551 |
| 2022-05-23 | 3,580 | 3,614 | 3,555 | 3,613 | 1,581,800 | 3,613 |
| 2022-05-20 | 3,550 | 3,577 | 3,527 | 3,536 | 1,931,400 | 3,536 |
| 2022-05-19 | 3,555 | 3,605 | 3,516 | 3,525 | 2,966,800 | 3,525 |
| 2022-05-18 | 3,584 | 3,646 | 3,565 | 3,629 | 2,491,800 | 3,629 |
| 2022-05-17 | 3,584 | 3,592 | 3,532 | 3,536 | 2,170,500 | 3,536 |
| 2022-05-16 | 3,650 | 3,659 | 3,566 | 3,566 | 1,611,400 | 3,566 |
| 2022-05-13 | 3,579 | 3,625 | 3,557 | 3,591 | 2,086,000 | 3,591 |
| 2022-05-12 | 3,648 | 3,665 | 3,546 | 3,551 | 2,479,400 | 3,551 |
| 2022-05-11 | 3,702 | 3,761 | 3,701 | 3,717 | 1,765,500 | 3,717 |
| 2022-05-10 | 3,685 | 3,738 | 3,652 | 3,717 | 1,784,000 | 3,717 |
| 2022-05-09 | 3,793 | 3,818 | 3,691 | 3,696 | 2,501,600 | 3,696 |
| 2022-05-06 | 3,841 | 3,865 | 3,741 | 3,844 | 2,760,200 | 3,844 |
| 2022-05-02 | 3,900 | 3,900 | 3,846 | 3,871 | 2,012,000 | 3,871 |
| 2022-04-28 | 3,948 | 3,948 | 3,848 | 3,903 | 3,104,400 | 3,903 |
| 2022-04-27 | 3,825 | 3,919 | 3,792 | 3,906 | 4,684,600 | 3,906 |
| 2022-04-26 | 3,995 | 4,027 | 3,811 | 3,860 | 4,120,600 | 3,860 |
| 2022-04-25 | 4,135 | 4,150 | 4,096 | 4,122 | 1,918,300 | 4,122 |
| 2022-04-22 | 4,188 | 4,196 | 4,108 | 4,141 | 1,459,200 | 4,141 |
| 2022-04-21 | 4,227 | 4,239 | 4,150 | 4,198 | 2,188,500 | 4,198 |
| 2022-04-20 | 4,182 | 4,252 | 4,161 | 4,215 | 1,872,900 | 4,215 |
| 2022-04-19 | 4,174 | 4,215 | 4,152 | 4,177 | 1,379,100 | 4,177 |
| 2022-04-18 | 4,242 | 4,246 | 4,148 | 4,196 | 1,034,100 | 4,196 |
| 2022-04-15 | 4,230 | 4,294 | 4,188 | 4,264 | 1,512,400 | 4,264 |
| 2022-04-14 | 4,297 | 4,320 | 4,267 | 4,291 | 1,921,400 | 4,291 |
| 2022-04-13 | 4,135 | 4,268 | 4,135 | 4,256 | 3,066,000 | 4,256 |
| 2022-04-12 | 4,175 | 4,227 | 4,136 | 4,153 | 1,825,600 | 4,153 |
| 2022-04-11 | 4,147 | 4,192 | 4,130 | 4,188 | 1,793,700 | 4,188 |
| 2022-04-08 | 4,163 | 4,198 | 4,102 | 4,187 | 3,147,900 | 4,187 |
| 2022-04-07 | 4,100 | 4,139 | 4,078 | 4,131 | 2,514,200 | 4,131 |
| 2022-04-06 | 4,056 | 4,075 | 4,034 | 4,071 | 2,256,300 | 4,071 |
| 2022-04-05 | 4,144 | 4,164 | 4,072 | 4,101 | 2,242,700 | 4,101 |
| 2022-04-04 | 4,114 | 4,156 | 4,090 | 4,110 | 1,468,800 | 4,110 |
| 2022-04-01 | 4,077 | 4,096 | 4,023 | 4,066 | 2,603,000 | 4,066 |
| 2022-03-31 | 4,125 | 4,190 | 4,097 | 4,097 | 2,576,300 | 4,097 |
| 2022-03-30 | 4,215 | 4,255 | 4,143 | 4,186 | 1,905,500 | 4,186 |
| 2022-03-29 | 4,185 | 4,200 | 4,131 | 4,200 | 2,037,600 | 4,200 |
| 2022-03-28 | 4,151 | 4,174 | 4,127 | 4,158 | 1,237,800 | 4,158 |
| 2022-03-25 | 4,160 | 4,179 | 4,098 | 4,173 | 1,860,600 | 4,173 |
| 2022-03-24 | 4,088 | 4,103 | 4,036 | 4,085 | 1,931,000 | 4,085 |
| 2022-03-23 | 4,087 | 4,135 | 4,072 | 4,135 | 2,863,100 | 4,135 |
| 2022-03-22 | 3,996 | 3,999 | 3,953 | 3,997 | 2,080,300 | 3,997 |
| 2022-03-18 | 4,050 | 4,104 | 3,988 | 4,025 | 3,131,100 | 4,025 |
| 2022-03-17 | 3,950 | 3,989 | 3,854 | 3,967 | 2,482,000 | 3,967 |
| 2022-03-16 | 3,759 | 3,871 | 3,754 | 3,859 | 2,363,500 | 3,859 |
| 2022-03-15 | 3,643 | 3,712 | 3,637 | 3,700 | 1,573,500 | 3,700 |
| 2022-03-14 | 3,766 | 3,772 | 3,651 | 3,651 | 1,860,800 | 3,651 |
| 2022-03-11 | 3,756 | 3,769 | 3,671 | 3,699 | 2,549,500 | 3,699 |
| 2022-03-10 | 3,699 | 3,759 | 3,653 | 3,756 | 2,341,000 | 3,756 |
| 2022-03-09 | 3,676 | 3,677 | 3,617 | 3,641 | 1,562,500 | 3,641 |
| 2022-03-08 | 3,602 | 3,712 | 3,602 | 3,681 | 1,834,900 | 3,681 |
| 2022-03-07 | 3,629 | 3,660 | 3,605 | 3,639 | 1,645,400 | 3,639 |
| 2022-03-04 | 3,770 | 3,780 | 3,645 | 3,687 | 2,410,300 | 3,687 |
| 2022-03-03 | 3,800 | 3,807 | 3,765 | 3,783 | 1,566,200 | 3,783 |
| 2022-03-02 | 3,866 | 3,872 | 3,782 | 3,790 | 1,830,700 | 3,790 |
| 2022-03-01 | 3,806 | 3,894 | 3,806 | 3,837 | 2,196,900 | 3,837 |
| 2022-02-28 | 3,852 | 3,858 | 3,780 | 3,800 | 2,226,200 | 3,800 |
| 2022-02-25 | 3,885 | 3,913 | 3,844 | 3,853 | 2,135,700 | 3,853 |
| 2022-02-24 | 3,860 | 3,929 | 3,841 | 3,851 | 2,458,100 | 3,851 |
| 2022-02-22 | 3,875 | 3,982 | 3,830 | 3,875 | 2,046,100 | 3,875 |
| 2022-02-21 | 3,849 | 3,943 | 3,827 | 3,909 | 1,392,200 | 3,909 |
| 2022-02-18 | 3,826 | 3,920 | 3,825 | 3,908 | 1,673,200 | 3,908 |
| 2022-02-17 | 3,980 | 3,992 | 3,866 | 3,868 | 1,843,600 | 3,868 |
| 2022-02-16 | 4,006 | 4,040 | 3,988 | 4,015 | 1,944,000 | 4,015 |
| 2022-02-15 | 3,946 | 3,983 | 3,933 | 3,961 | 1,728,200 | 3,961 |
| 2022-02-14 | 3,980 | 4,014 | 3,931 | 3,955 | 2,058,200 | 3,955 |
| 2022-02-10 | 4,116 | 4,183 | 4,053 | 4,071 | 2,673,200 | 4,071 |
| 2022-02-09 | 4,092 | 4,123 | 4,073 | 4,100 | 2,741,500 | 4,100 |
| 2022-02-08 | 4,042 | 4,120 | 4,032 | 4,106 | 2,387,100 | 4,106 |
| 2022-02-07 | 3,977 | 4,068 | 3,957 | 4,059 | 2,491,100 | 4,059 |
| 2022-02-04 | 3,830 | 4,019 | 3,808 | 3,980 | 4,367,900 | 3,980 |
| 2022-02-03 | 3,815 | 3,845 | 3,777 | 3,803 | 1,721,300 | 3,803 |
| 2022-02-02 | 3,788 | 3,845 | 3,769 | 3,820 | 2,104,200 | 3,820 |
| 2022-02-01 | 3,706 | 3,747 | 3,677 | 3,718 | 1,840,500 | 3,718 |
| 2022-01-31 | 3,746 | 3,746 | 3,668 | 3,711 | 2,190,100 | 3,711 |
| 2022-01-28 | 3,629 | 3,762 | 3,616 | 3,749 | 2,569,200 | 3,749 |
| 2022-01-27 | 3,693 | 3,693 | 3,545 | 3,561 | 2,488,900 | 3,561 |
| 2022-01-26 | 3,700 | 3,729 | 3,670 | 3,697 | 1,881,300 | 3,697 |
| 2022-01-25 | 3,730 | 3,739 | 3,676 | 3,698 | 2,598,500 | 3,698 |
| 2022-01-24 | 3,658 | 3,719 | 3,652 | 3,692 | 1,501,800 | 3,692 |
| 2022-01-21 | 3,674 | 3,697 | 3,637 | 3,680 | 2,126,900 | 3,680 |
| 2022-01-20 | 3,636 | 3,711 | 3,623 | 3,689 | 1,756,900 | 3,689 |
| 2022-01-19 | 3,710 | 3,723 | 3,616 | 3,636 | 2,047,200 | 3,636 |
| 2022-01-18 | 3,748 | 3,748 | 3,694 | 3,733 | 1,364,000 | 3,733 |
| 2022-01-17 | 3,783 | 3,805 | 3,726 | 3,737 | 1,160,000 | 3,737 |
| 2022-01-14 | 3,694 | 3,750 | 3,686 | 3,750 | 2,737,200 | 3,750 |
| 2022-01-13 | 3,810 | 3,816 | 3,727 | 3,731 | 1,828,500 | 3,731 |
| 2022-01-12 | 3,778 | 3,868 | 3,761 | 3,825 | 2,253,600 | 3,825 |
| 2022-01-11 | 3,738 | 3,769 | 3,686 | 3,769 | 2,106,800 | 3,769 |
| 2022-01-07 | 3,741 | 3,766 | 3,672 | 3,725 | 2,622,100 | 3,725 |
| 2022-01-06 | 3,797 | 3,824 | 3,734 | 3,734 | 2,164,600 | 3,734 |
| 2022-01-05 | 3,834 | 3,842 | 3,786 | 3,795 | 2,069,700 | 3,795 |
| 2022-01-04 | 3,770 | 3,839 | 3,714 | 3,828 | 1,959,600 | 3,828 |
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
