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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,921 | 3,951 | 3,839 | 3,865 | 2,674,400 | 3,865 |
| 2023-06-07 | 4,040 | 4,068 | 3,971 | 3,971 | 3,647,500 | 3,971 |
| 2023-06-06 | 3,962 | 4,064 | 3,955 | 4,060 | 3,257,700 | 4,060 |
| 2023-06-05 | 3,915 | 3,923 | 3,873 | 3,923 | 2,151,000 | 3,923 |
| 2023-06-02 | 3,848 | 3,886 | 3,829 | 3,881 | 2,291,400 | 3,881 |
| 2023-06-01 | 3,781 | 3,812 | 3,758 | 3,812 | 1,971,800 | 3,812 |
| 2023-05-31 | 3,764 | 3,791 | 3,737 | 3,755 | 10,710,800 | 3,755 |
| 2023-05-30 | 3,799 | 3,840 | 3,758 | 3,815 | 2,774,700 | 3,815 |
| 2023-05-29 | 3,783 | 3,823 | 3,765 | 3,806 | 3,155,800 | 3,806 |
| 2023-05-26 | 3,753 | 3,757 | 3,725 | 3,753 | 2,655,000 | 3,753 |
| 2023-05-25 | 3,728 | 3,764 | 3,706 | 3,760 | 3,052,600 | 3,760 |
| 2023-05-24 | 3,721 | 3,772 | 3,704 | 3,752 | 2,437,700 | 3,752 |
| 2023-05-23 | 3,734 | 3,758 | 3,692 | 3,742 | 3,115,700 | 3,742 |
| 2023-05-22 | 3,607 | 3,707 | 3,601 | 3,701 | 2,801,400 | 3,701 |
| 2023-05-19 | 3,620 | 3,622 | 3,588 | 3,607 | 1,994,000 | 3,607 |
| 2023-05-18 | 3,594 | 3,613 | 3,585 | 3,588 | 1,914,700 | 3,588 |
| 2023-05-17 | 3,614 | 3,621 | 3,581 | 3,591 | 2,115,100 | 3,591 |
| 2023-05-16 | 3,633 | 3,638 | 3,614 | 3,628 | 2,051,000 | 3,628 |
| 2023-05-15 | 3,592 | 3,616 | 3,580 | 3,613 | 1,525,300 | 3,613 |
| 2023-05-12 | 3,558 | 3,589 | 3,548 | 3,575 | 2,407,600 | 3,575 |
| 2023-05-11 | 3,545 | 3,554 | 3,522 | 3,532 | 1,623,600 | 3,532 |
| 2023-05-10 | 3,598 | 3,604 | 3,578 | 3,578 | 1,565,500 | 3,578 |
| 2023-05-09 | 3,562 | 3,622 | 3,562 | 3,618 | 2,232,600 | 3,618 |
| 2023-05-08 | 3,601 | 3,634 | 3,578 | 3,588 | 2,188,800 | 3,588 |
| 2023-05-02 | 3,585 | 3,630 | 3,563 | 3,603 | 2,318,800 | 3,603 |
| 2023-05-01 | 3,519 | 3,552 | 3,515 | 3,542 | 2,034,000 | 3,542 |
| 2023-04-28 | 3,493 | 3,554 | 3,479 | 3,504 | 3,791,600 | 3,504 |
| 2023-04-27 | 3,391 | 3,429 | 3,380 | 3,429 | 1,714,500 | 3,429 |
| 2023-04-26 | 3,437 | 3,445 | 3,395 | 3,415 | 1,868,000 | 3,415 |
| 2023-04-25 | 3,433 | 3,449 | 3,421 | 3,441 | 2,373,900 | 3,441 |
| 2023-04-24 | 3,363 | 3,427 | 3,351 | 3,397 | 3,249,400 | 3,397 |
| 2023-04-21 | 3,249 | 3,290 | 3,241 | 3,282 | 1,714,800 | 3,282 |
| 2023-04-20 | 3,305 | 3,310 | 3,265 | 3,268 | 2,382,600 | 3,268 |
| 2023-04-19 | 3,329 | 3,345 | 3,306 | 3,319 | 2,098,800 | 3,319 |
| 2023-04-18 | 3,340 | 3,351 | 3,328 | 3,351 | 1,746,200 | 3,351 |
| 2023-04-17 | 3,322 | 3,339 | 3,307 | 3,318 | 1,521,400 | 3,318 |
| 2023-04-14 | 3,325 | 3,341 | 3,305 | 3,341 | 2,986,900 | 3,341 |
| 2023-04-13 | 3,277 | 3,312 | 3,265 | 3,312 | 2,426,000 | 3,312 |
| 2023-04-12 | 3,262 | 3,279 | 3,248 | 3,250 | 1,495,100 | 3,250 |
| 2023-04-11 | 3,235 | 3,282 | 3,228 | 3,245 | 2,530,600 | 3,245 |
| 2023-04-10 | 3,235 | 3,256 | 3,230 | 3,235 | 1,520,800 | 3,235 |
| 2023-04-07 | 3,231 | 3,231 | 3,208 | 3,227 | 1,619,700 | 3,227 |
| 2023-04-06 | 3,222 | 3,234 | 3,203 | 3,223 | 3,283,700 | 3,223 |
| 2023-04-05 | 3,319 | 3,325 | 3,238 | 3,238 | 2,345,100 | 3,238 |
| 2023-04-04 | 3,285 | 3,349 | 3,276 | 3,319 | 2,729,500 | 3,319 |
| 2023-04-03 | 3,279 | 3,294 | 3,243 | 3,250 | 1,812,800 | 3,250 |
| 2023-03-31 | 3,251 | 3,275 | 3,227 | 3,270 | 3,122,200 | 3,270 |
| 2023-03-30 | 3,282 | 3,287 | 3,225 | 3,243 | 1,947,600 | 3,243 |
| 2023-03-29 | 3,253 | 3,284 | 3,230 | 3,282 | 2,071,500 | 3,282 |
| 2023-03-28 | 3,281 | 3,292 | 3,253 | 3,268 | 1,689,900 | 3,268 |
| 2023-03-27 | 3,215 | 3,280 | 3,212 | 3,271 | 1,864,100 | 3,271 |
| 2023-03-24 | 3,230 | 3,232 | 3,209 | 3,220 | 1,728,100 | 3,220 |
| 2023-03-23 | 3,288 | 3,294 | 3,246 | 3,255 | 1,811,500 | 3,255 |
| 2023-03-22 | 3,339 | 3,378 | 3,318 | 3,324 | 2,293,900 | 3,324 |
| 2023-03-20 | 3,376 | 3,392 | 3,311 | 3,311 | 2,001,800 | 3,311 |
| 2023-03-17 | 3,343 | 3,372 | 3,335 | 3,366 | 3,239,700 | 3,366 |
| 2023-03-16 | 3,280 | 3,332 | 3,267 | 3,332 | 2,321,900 | 3,332 |
| 2023-03-15 | 3,304 | 3,315 | 3,285 | 3,304 | 2,297,400 | 3,304 |
| 2023-03-14 | 3,285 | 3,320 | 3,263 | 3,306 | 2,345,900 | 3,306 |
| 2023-03-13 | 3,331 | 3,348 | 3,308 | 3,328 | 1,609,000 | 3,328 |
| 2023-03-10 | 3,397 | 3,398 | 3,331 | 3,344 | 3,659,500 | 3,344 |
| 2023-03-09 | 3,378 | 3,405 | 3,377 | 3,397 | 1,623,700 | 3,397 |
| 2023-03-08 | 3,365 | 3,385 | 3,362 | 3,385 | 1,628,900 | 3,385 |
| 2023-03-07 | 3,367 | 3,398 | 3,364 | 3,384 | 1,646,400 | 3,384 |
| 2023-03-06 | 3,410 | 3,417 | 3,381 | 3,381 | 1,596,600 | 3,381 |
| 2023-03-03 | 3,342 | 3,406 | 3,315 | 3,396 | 2,724,100 | 3,396 |
| 2023-03-02 | 3,323 | 3,333 | 3,298 | 3,315 | 2,397,300 | 3,315 |
| 2023-03-01 | 3,342 | 3,366 | 3,318 | 3,323 | 2,512,500 | 3,323 |
| 2023-02-28 | 3,430 | 3,442 | 3,381 | 3,394 | 3,738,400 | 3,394 |
| 2023-02-27 | 3,451 | 3,465 | 3,417 | 3,425 | 1,642,300 | 3,425 |
| 2023-02-24 | 3,529 | 3,529 | 3,436 | 3,487 | 2,137,900 | 3,487 |
| 2023-02-22 | 3,528 | 3,566 | 3,513 | 3,534 | 2,259,900 | 3,534 |
| 2023-02-21 | 3,544 | 3,580 | 3,543 | 3,562 | 1,557,900 | 3,562 |
| 2023-02-20 | 3,560 | 3,588 | 3,542 | 3,570 | 1,612,600 | 3,570 |
| 2023-02-17 | 3,573 | 3,584 | 3,543 | 3,556 | 2,102,800 | 3,556 |
| 2023-02-16 | 3,586 | 3,594 | 3,551 | 3,572 | 2,054,100 | 3,572 |
| 2023-02-15 | 3,636 | 3,639 | 3,567 | 3,586 | 3,282,700 | 3,586 |
| 2023-02-14 | 3,613 | 3,629 | 3,605 | 3,619 | 1,893,900 | 3,619 |
| 2023-02-13 | 3,573 | 3,604 | 3,553 | 3,574 | 2,030,000 | 3,574 |
| 2023-02-10 | 3,600 | 3,615 | 3,557 | 3,599 | 5,584,800 | 3,599 |
| 2023-02-09 | 3,440 | 3,528 | 3,436 | 3,528 | 2,950,800 | 3,528 |
| 2023-02-08 | 3,465 | 3,489 | 3,454 | 3,478 | 2,806,100 | 3,478 |
| 2023-02-07 | 3,399 | 3,451 | 3,392 | 3,426 | 2,229,100 | 3,426 |
| 2023-02-06 | 3,391 | 3,414 | 3,367 | 3,400 | 2,536,900 | 3,400 |
| 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
