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
2022-09-283,4063,4823,4063,4804,064,0003,480
2022-09-273,4253,4593,4113,4321,854,9003,432
2022-09-263,3363,4373,3363,4182,599,4003,418
2022-09-223,4113,4213,3713,4031,773,2003,403
2022-09-213,4673,4923,4373,4451,732,4003,445
2022-09-203,5363,5503,4923,4971,688,8003,497
2022-09-163,5573,5723,5313,5342,201,4003,534
2022-09-153,5663,5943,5363,5651,433,1003,565
2022-09-143,5413,5943,5343,5622,575,3003,562
2022-09-133,6653,6893,6513,6601,287,5003,660
2022-09-123,6653,6763,6363,6641,228,6003,664
2022-09-093,6313,6753,6083,6602,897,6003,660
2022-09-083,5623,5983,5523,5982,236,9003,598
2022-09-073,5553,5663,4663,5082,310,7003,508
2022-09-063,5503,6043,5493,5561,172,4003,556
2022-09-053,5503,5833,5413,5601,005,2003,560
2022-09-023,5933,6043,5603,5932,306,5003,593
2022-09-013,5603,5793,5353,5442,150,2003,544
2022-08-313,6203,6263,5943,6092,698,1003,609
2022-08-303,6763,6913,6393,6581,254,6003,658
2022-08-293,6153,6533,6153,6421,886,3003,642
2022-08-263,7163,7443,7003,7051,280,1003,705
2022-08-253,7213,7283,6813,7231,301,3003,723
2022-08-243,7333,7403,7063,7111,337,2003,711
2022-08-233,7733,7843,7203,7271,754,4003,727
2022-08-223,7893,8373,7863,8201,402,4003,820
2022-08-193,8393,8573,7973,8001,377,0003,800
2022-08-183,8683,8743,8243,8411,141,5003,841
2022-08-173,8493,8793,8363,8792,095,0003,879
2022-08-163,8513,8673,8233,8651,243,0003,865
2022-08-153,8853,8903,8533,8681,896,5003,868
2022-08-123,9143,9303,8383,8614,141,8003,861
2022-08-103,7713,8203,7713,7841,723,7003,784
2022-08-093,8083,8423,7753,7831,747,9003,783
2022-08-083,7403,7853,7273,7801,361,4003,780
2022-08-053,7203,7703,7113,7701,911,7003,770
2022-08-043,7173,7243,6473,6972,253,8003,697
2022-08-033,6473,6663,6163,6472,294,0003,647
2022-08-023,7503,7703,6103,6112,838,4003,611
2022-08-013,7263,8163,7183,7962,847,5003,796
2022-07-293,7233,7743,7113,7343,624,9003,734
2022-07-283,7423,7423,6323,71815,023,4003,718
2022-07-273,6383,7043,6313,6923,660,8003,692
2022-07-263,6863,7043,5893,5953,428,4003,595
2022-07-253,7393,7493,6823,7062,731,5003,706
2022-07-223,7283,8343,6683,7494,464,3003,749
2022-07-213,7153,7683,6843,7683,349,3003,768
2022-07-203,6883,7343,6763,7322,700,8003,732
2022-07-193,7023,7073,6203,6432,434,6003,643
2022-07-153,6903,7333,6833,7042,057,2003,704
2022-07-143,6853,7073,6563,6891,825,5003,689
2022-07-133,6773,7483,6773,7211,827,5003,721
2022-07-123,7033,7433,6803,6952,437,4003,695
2022-07-113,7273,7613,7053,7372,512,0003,737
2022-07-083,7143,7143,6103,6574,208,9003,657
2022-07-073,6323,6753,6023,6642,485,7003,664
2022-07-063,5463,6393,5463,6242,598,0003,624
2022-07-053,5613,5893,5293,5711,399,0003,571
2022-07-043,5163,5703,5113,5291,620,6003,529
2022-07-013,5083,5333,4383,4762,828,5003,476
2022-06-303,5743,5763,4513,4703,418,1003,470
2022-06-293,5353,5453,5063,5283,456,0003,528
2022-06-283,5653,5973,5403,5891,853,9003,589
2022-06-273,5993,6063,5653,5761,485,3003,576
2022-06-243,5263,5853,5153,5702,390,5003,570
2022-06-233,4303,5093,4223,4732,275,6003,473
2022-06-223,3833,4233,3553,3981,974,4003,398
2022-06-213,3593,3813,3213,3392,220,1003,339
2022-06-203,3453,3573,2903,3141,892,6003,314
2022-06-173,2763,3283,2583,3112,747,2003,311
2022-06-163,4373,4393,3683,3682,012,3003,368
2022-06-153,4463,4503,3733,3802,449,6003,380
2022-06-143,5003,5203,4223,4592,272,2003,459
2022-06-133,5573,5773,5303,5541,947,8003,554
2022-06-103,6183,6473,5653,6082,620,2003,608
2022-06-093,6313,6763,6263,6662,179,3003,666
2022-06-083,5693,6333,5663,6302,326,5003,630
2022-06-073,5213,5443,4973,5161,560,9003,516
2022-06-063,4913,5663,4883,5421,864,6003,542
2022-06-033,5193,5253,4813,4971,961,5003,497
2022-06-023,5393,5463,4733,5011,677,9003,501
2022-06-013,5213,5763,5193,5501,929,5003,550
2022-05-313,5283,5683,4683,5287,075,3003,528
2022-05-303,4933,5423,4753,5144,039,6003,514
2022-05-273,4733,4753,4023,4292,401,8003,429
2022-05-263,5003,5333,4413,4452,184,1003,445
2022-05-253,5553,5653,5043,5071,878,1003,507
2022-05-243,5873,6043,5483,5512,018,9003,551
2022-05-233,5803,6143,5553,6131,581,8003,613
2022-05-203,5503,5773,5273,5361,931,4003,536
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