4519 中外製薬(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-275,9366,0595,9266,0002,673,3006,000
2024-02-265,7126,0085,7056,0083,223,7006,008
2024-02-225,8555,8825,2885,6485,166,6005,648
2024-02-215,9816,0435,8555,8902,172,4005,890
2024-02-205,7975,9215,7655,8421,860,0005,842
2024-02-195,9255,9505,7455,7791,649,0005,779
2024-02-165,7985,9725,7935,9043,169,0005,904
2024-02-155,7205,7425,6535,7052,040,2005,705
2024-02-145,7005,7435,6235,6462,128,7005,646
2024-02-135,5425,7335,5185,7223,091,6005,722
2024-02-095,4445,5505,4215,4513,591,3005,451
2024-02-085,1715,4215,1715,4203,299,4005,420
2024-02-075,0855,2455,0755,1931,890,4005,193
2024-02-065,0905,1505,0615,1282,485,4005,128
2024-02-055,2105,2135,0435,1243,089,7005,124
2024-02-025,2615,3455,0845,1863,789,6005,186
2024-02-015,3325,3755,2675,3101,759,0005,310
2024-01-315,2975,3585,2805,3472,235,2005,347
2024-01-305,4905,5015,3305,3701,871,0005,370
2024-01-295,4505,5025,4335,4501,461,9005,450
2024-01-265,4505,4855,4015,4161,636,3005,416
2024-01-255,4745,5125,3835,4552,059,0005,455
2024-01-245,5835,6075,5265,5741,335,7005,574
2024-01-235,5815,7055,5765,6261,479,5005,626
2024-01-225,6135,6505,5445,5981,882,0005,598
2024-01-195,6455,6775,4975,5412,193,5005,541
2024-01-185,6675,7055,6205,6332,114,0005,633
2024-01-175,8695,9205,7095,7093,403,8005,709
2024-01-165,9285,9745,8875,9161,412,5005,916
2024-01-155,8925,9685,8415,9351,644,5005,935
2024-01-126,0356,0355,8685,8873,904,1005,887
2024-01-115,7815,8655,7565,8352,785,8005,835
2024-01-105,5705,6945,5055,6682,053,1005,668
2024-01-095,4875,6275,4495,5522,603,4005,552
2024-01-055,3985,4285,3665,3881,757,9005,388
2024-01-045,3075,3805,2475,3802,277,3005,380

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