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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3,296 | 3,428 | 3,271 | 3,377 | 3,456,800 | 3,377 |
| 2023-02-02 | 3,310 | 3,320 | 3,271 | 3,296 | 2,377,400 | 3,296 |
| 2023-02-01 | 3,321 | 3,368 | 3,319 | 3,325 | 2,220,000 | 3,325 |
| 2023-01-31 | 3,370 | 3,391 | 3,349 | 3,358 | 1,731,900 | 3,358 |
| 2023-01-30 | 3,425 | 3,434 | 3,383 | 3,392 | 1,919,400 | 3,392 |
| 2023-01-27 | 3,499 | 3,509 | 3,440 | 3,444 | 1,726,100 | 3,444 |
| 2023-01-26 | 3,488 | 3,504 | 3,465 | 3,486 | 2,052,200 | 3,486 |
| 2023-01-25 | 3,420 | 3,480 | 3,416 | 3,463 | 1,742,100 | 3,463 |
| 2023-01-24 | 3,446 | 3,455 | 3,393 | 3,429 | 2,047,600 | 3,429 |
| 2023-01-23 | 3,370 | 3,404 | 3,355 | 3,392 | 1,713,100 | 3,392 |
| 2023-01-20 | 3,330 | 3,353 | 3,317 | 3,352 | 1,649,200 | 3,352 |
| 2023-01-19 | 3,335 | 3,362 | 3,316 | 3,344 | 2,042,600 | 3,344 |
| 2023-01-18 | 3,255 | 3,390 | 3,251 | 3,384 | 2,953,300 | 3,384 |
| 2023-01-17 | 3,220 | 3,236 | 3,191 | 3,215 | 1,550,600 | 3,215 |
| 2023-01-16 | 3,210 | 3,233 | 3,193 | 3,226 | 1,827,000 | 3,226 |
| 2023-01-13 | 3,264 | 3,290 | 3,221 | 3,221 | 2,789,200 | 3,221 |
| 2023-01-12 | 3,279 | 3,294 | 3,262 | 3,284 | 2,223,900 | 3,284 |
| 2023-01-11 | 3,316 | 3,324 | 3,278 | 3,301 | 2,337,000 | 3,301 |
| 2023-01-10 | 3,325 | 3,338 | 3,289 | 3,307 | 2,234,500 | 3,307 |
| 2023-01-06 | 3,303 | 3,335 | 3,292 | 3,308 | 1,970,100 | 3,308 |
| 2023-01-05 | 3,325 | 3,339 | 3,297 | 3,299 | 1,766,400 | 3,299 |
| 2023-01-04 | 3,358 | 3,358 | 3,300 | 3,300 | 2,349,700 | 3,300 |
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