4519 中外製薬(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 8,103 | 8,274 | 8,054 | 8,219 | 3,470,600 | 8,219 |
| 2025-04-28 | 8,252 | 8,269 | 7,972 | 8,018 | 2,641,200 | 8,018 |
| 2025-04-25 | 8,539 | 8,540 | 8,181 | 8,274 | 3,484,900 | 8,274 |
| 2025-04-24 | 8,100 | 8,395 | 8,069 | 8,251 | 2,986,200 | 8,251 |
| 2025-04-23 | 8,227 | 8,330 | 8,114 | 8,194 | 3,501,200 | 8,194 |
| 2025-04-22 | 8,351 | 8,367 | 8,222 | 8,313 | 2,705,600 | 8,313 |
| 2025-04-21 | 8,292 | 8,459 | 8,210 | 8,420 | 3,276,400 | 8,420 |
| 2025-04-18 | 8,065 | 8,427 | 7,897 | 8,328 | 10,232,300 | 8,328 |
| 2025-04-17 | 6,826 | 7,085 | 6,804 | 7,085 | 2,687,900 | 7,085 |
| 2025-04-16 | 6,694 | 6,753 | 6,639 | 6,753 | 1,665,700 | 6,753 |
| 2025-04-15 | 6,674 | 6,752 | 6,605 | 6,638 | 1,393,200 | 6,638 |
| 2025-04-14 | 6,380 | 6,697 | 6,360 | 6,602 | 2,393,000 | 6,602 |
| 2025-04-11 | 6,384 | 6,451 | 6,232 | 6,286 | 3,678,900 | 6,286 |
| 2025-04-10 | 6,759 | 6,804 | 6,631 | 6,718 | 2,542,800 | 6,718 |
| 2025-04-09 | 6,450 | 6,508 | 6,291 | 6,359 | 2,551,100 | 6,359 |
| 2025-04-08 | 6,585 | 6,627 | 6,425 | 6,542 | 2,640,300 | 6,542 |
| 2025-04-07 | 6,554 | 6,640 | 6,287 | 6,392 | 3,343,100 | 6,392 |
| 2025-04-04 | 6,631 | 6,930 | 6,569 | 6,654 | 3,146,000 | 6,654 |
| 2025-04-03 | 6,385 | 6,679 | 6,380 | 6,628 | 2,713,500 | 6,628 |
| 2025-04-02 | 6,714 | 6,758 | 6,546 | 6,585 | 1,720,100 | 6,585 |
| 2025-04-01 | 6,816 | 6,889 | 6,752 | 6,788 | 1,574,700 | 6,788 |
| 2025-03-31 | 6,812 | 6,866 | 6,746 | 6,799 | 2,669,900 | 6,799 |
| 2025-03-28 | 7,003 | 7,059 | 6,945 | 7,042 | 1,856,100 | 7,042 |
| 2025-03-27 | 7,006 | 7,137 | 7,006 | 7,039 | 2,072,900 | 7,039 |
| 2025-03-26 | 7,046 | 7,183 | 7,021 | 7,091 | 2,416,900 | 7,091 |
| 2025-03-25 | 7,048 | 7,085 | 6,957 | 7,036 | 1,494,600 | 7,036 |
| 2025-03-24 | 7,007 | 7,014 | 6,896 | 6,921 | 1,460,200 | 6,921 |
| 2025-03-21 | 6,752 | 6,967 | 6,752 | 6,876 | 3,373,300 | 6,876 |
| 2025-03-19 | 6,820 | 6,860 | 6,731 | 6,736 | 2,303,900 | 6,736 |
| 2025-03-18 | 6,931 | 6,962 | 6,809 | 6,829 | 2,250,600 | 6,829 |
| 2025-03-17 | 6,981 | 6,996 | 6,862 | 6,862 | 1,208,400 | 6,862 |
| 2025-03-14 | 6,803 | 6,956 | 6,757 | 6,881 | 3,223,200 | 6,881 |
| 2025-03-13 | 6,956 | 7,047 | 6,877 | 6,877 | 2,408,600 | 6,877 |
| 2025-03-12 | 6,814 | 7,038 | 6,814 | 6,938 | 2,604,600 | 6,938 |
| 2025-03-11 | 6,511 | 6,801 | 6,472 | 6,785 | 3,277,600 | 6,785 |
| 2025-03-10 | 6,924 | 6,967 | 6,666 | 6,707 | 2,700,800 | 6,707 |
| 2025-03-07 | 7,071 | 7,112 | 6,911 | 6,963 | 3,187,300 | 6,963 |
| 2025-03-06 | 7,423 | 7,492 | 7,352 | 7,352 | 1,896,400 | 7,352 |
| 2025-03-05 | 7,418 | 7,553 | 7,338 | 7,510 | 1,727,300 | 7,510 |
| 2025-03-04 | 7,581 | 7,618 | 7,382 | 7,427 | 3,104,300 | 7,427 |
| 2025-03-03 | 7,787 | 7,787 | 7,606 | 7,621 | 1,813,200 | 7,621 |
| 2025-02-28 | 7,555 | 7,702 | 7,456 | 7,487 | 3,812,100 | 7,487 |
| 2025-02-27 | 7,916 | 7,949 | 7,664 | 7,688 | 2,475,400 | 7,688 |
| 2025-02-26 | 7,900 | 7,979 | 7,820 | 7,898 | 2,509,600 | 7,898 |
| 2025-02-25 | 7,710 | 7,895 | 7,710 | 7,866 | 3,071,400 | 7,866 |
| 2025-02-21 | 7,500 | 7,705 | 7,484 | 7,685 | 3,520,300 | 7,685 |
| 2025-02-20 | 7,307 | 7,356 | 7,146 | 7,356 | 1,851,200 | 7,356 |
| 2025-02-19 | 7,385 | 7,410 | 7,300 | 7,400 | 1,366,100 | 7,400 |
| 2025-02-18 | 7,350 | 7,423 | 7,217 | 7,404 | 1,315,100 | 7,404 |
| 2025-02-17 | 7,297 | 7,418 | 7,273 | 7,387 | 1,359,500 | 7,387 |
| 2025-02-14 | 7,216 | 7,266 | 7,190 | 7,251 | 2,066,900 | 7,251 |
| 2025-02-13 | 7,075 | 7,284 | 7,054 | 7,255 | 1,938,100 | 7,255 |
| 2025-02-12 | 7,030 | 7,084 | 6,939 | 6,975 | 2,670,500 | 6,975 |
| 2025-02-10 | 6,909 | 6,995 | 6,851 | 6,980 | 1,765,200 | 6,980 |
| 2025-02-07 | 6,839 | 6,941 | 6,764 | 6,922 | 2,438,600 | 6,922 |
| 2025-02-06 | 6,724 | 6,938 | 6,700 | 6,755 | 2,315,600 | 6,755 |
| 2025-02-05 | 6,653 | 6,713 | 6,589 | 6,625 | 1,394,300 | 6,625 |
| 2025-02-04 | 6,820 | 6,858 | 6,589 | 6,653 | 1,767,200 | 6,653 |
| 2025-02-03 | 6,594 | 6,822 | 6,517 | 6,700 | 2,719,900 | 6,700 |
| 2025-01-31 | 6,566 | 6,809 | 6,489 | 6,734 | 4,183,500 | 6,734 |
| 2025-01-30 | 6,436 | 6,471 | 6,288 | 6,366 | 1,871,600 | 6,366 |
| 2025-01-29 | 6,399 | 6,472 | 6,357 | 6,380 | 1,702,900 | 6,380 |
| 2025-01-28 | 6,471 | 6,485 | 6,378 | 6,394 | 1,801,000 | 6,394 |
| 2025-01-27 | 6,580 | 6,620 | 6,455 | 6,472 | 2,296,300 | 6,472 |
| 2025-01-24 | 6,575 | 6,622 | 6,440 | 6,503 | 2,285,200 | 6,503 |
| 2025-01-23 | 6,580 | 6,609 | 6,488 | 6,566 | 1,507,300 | 6,566 |
| 2025-01-22 | 6,674 | 6,714 | 6,588 | 6,613 | 1,364,700 | 6,613 |
| 2025-01-21 | 6,685 | 6,685 | 6,551 | 6,570 | 1,125,200 | 6,570 |
| 2025-01-20 | 6,565 | 6,736 | 6,543 | 6,690 | 1,745,800 | 6,690 |
| 2025-01-17 | 6,561 | 6,632 | 6,495 | 6,623 | 1,304,300 | 6,623 |
| 2025-01-16 | 6,780 | 6,785 | 6,608 | 6,618 | 1,528,000 | 6,618 |
| 2025-01-15 | 6,836 | 6,890 | 6,611 | 6,714 | 2,116,200 | 6,714 |
| 2025-01-14 | 6,750 | 6,918 | 6,745 | 6,800 | 2,252,300 | 6,800 |
| 2025-01-10 | 6,836 | 6,887 | 6,582 | 6,737 | 3,520,500 | 6,737 |
| 2025-01-09 | 6,817 | 6,960 | 6,789 | 6,954 | 1,814,600 | 6,954 |
| 2025-01-08 | 6,828 | 6,834 | 6,696 | 6,717 | 1,903,200 | 6,717 |
| 2025-01-07 | 6,840 | 6,877 | 6,791 | 6,853 | 1,808,200 | 6,853 |
| 2025-01-06 | 7,002 | 7,010 | 6,764 | 6,847 | 2,428,900 | 6,847 |
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