4519 中外製薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-223,8313,8693,8273,8412,341,5003,841
2021-10-213,9353,9693,8773,8772,078,6003,877
2021-10-203,9843,9973,9473,9682,043,1003,968
2021-10-193,9273,9913,9273,9841,687,8003,984
2021-10-183,9973,9973,9163,9221,699,8003,922
2021-10-153,9703,9943,9353,9901,847,5003,990
2021-10-143,9293,9703,8953,9601,845,2003,960
2021-10-133,8823,9303,8663,9071,346,4003,907
2021-10-123,9683,9693,8963,9162,076,4003,916
2021-10-113,8873,9413,8543,9243,037,6003,924
2021-10-083,9343,9693,8823,8883,258,0003,888
2021-10-073,9093,9253,8683,8782,827,1003,878
2021-10-064,0134,0183,8753,8954,262,0003,895
2021-10-054,0724,1054,0104,0252,532,1004,025
2021-10-044,1764,2064,1314,1422,594,9004,142
2021-10-014,1144,1484,0884,1062,847,2004,106
2021-09-304,1234,1494,0834,1033,730,1004,103
2021-09-294,1304,1574,0814,1073,323,3004,107
2021-09-284,2034,2104,1334,1932,955,6004,193
2021-09-274,3004,3094,2074,2282,376,5004,228
2021-09-244,2204,3074,1834,3044,162,9004,304
2021-09-224,1424,1674,0964,1351,904,1004,135
2021-09-214,1864,1944,1184,1292,091,7004,129
2021-09-174,1494,1994,1354,1973,097,3004,197
2021-09-164,1684,1934,0904,1272,580,0004,127
2021-09-154,1804,2224,1634,1681,689,9004,168
2021-09-144,2564,2724,1864,1982,904,5004,198
2021-09-134,1654,2514,1574,2482,167,8004,248
2021-09-104,1794,1914,1564,1754,836,3004,175
2021-09-094,2954,2974,2314,2363,028,0004,236
2021-09-084,3604,3804,3274,3273,462,7004,327
2021-09-074,4714,4804,4034,4092,410,5004,409
2021-09-064,4644,4904,4314,4472,804,6004,447
2021-09-034,3404,4174,3224,4123,415,3004,412
2021-09-024,3724,3794,3024,3202,663,5004,320
2021-09-014,3304,3884,3024,3723,378,2004,372
2021-08-314,2544,3184,2454,3083,152,5004,308
2021-08-304,2874,2924,2044,2421,997,9004,242
2021-08-274,2844,3004,2524,2841,938,3004,284
2021-08-264,3004,3114,2764,2852,577,1004,285
2021-08-254,2824,3124,2414,2943,308,4004,294
2021-08-244,2754,3054,2464,2622,074,3004,262
2021-08-234,3304,3404,2864,3002,705,8004,300
2021-08-204,3304,3434,2724,2844,065,1004,284
2021-08-194,1224,3274,1204,3016,679,9004,301
2021-08-184,1104,1794,0924,1153,180,0004,115
2021-08-174,0464,0974,0394,0692,201,3004,069
2021-08-164,0924,1004,0034,0162,178,8004,016
2021-08-134,1084,1244,0874,1082,667,5004,108
2021-08-124,1204,1264,0764,0941,324,5004,094
2021-08-114,0984,1194,0664,0891,632,8004,089
2021-08-104,0274,0884,0254,0762,183,0004,076
2021-08-063,9854,0183,9674,0011,549,6004,001
2021-08-053,9564,0213,9544,0091,106,1004,009
2021-08-044,0154,0223,9683,9851,679,4003,985
2021-08-034,0224,0583,9904,0042,048,9004,004
2021-08-024,0764,1054,0444,0881,741,7004,088
2021-07-304,0694,1064,0084,0202,058,9004,020
2021-07-294,1334,1444,0944,1011,594,9004,101
2021-07-284,1144,1394,0904,1002,740,6004,100
2021-07-274,1754,2104,1324,1602,673,7004,160
2021-07-264,1854,1934,1634,1762,042,2004,176
2021-07-214,1644,1774,1104,1272,299,0004,127
2021-07-204,2194,2334,1264,1585,476,7004,158
2021-07-194,1104,1714,0894,1492,915,6004,149
2021-07-164,0764,0944,0404,0672,871,0004,067
2021-07-154,1944,2034,1144,1201,996,1004,120
2021-07-144,2444,2454,1964,2202,335,7004,220
2021-07-134,2994,3374,2544,2563,450,6004,256
2021-07-124,1944,2384,1854,2382,119,0004,238
2021-07-094,1674,1874,0894,1243,823,8004,124
2021-07-084,2104,2384,1964,2152,239,0004,215
2021-07-074,2374,2434,2004,2252,119,1004,225
2021-07-064,3424,3514,2784,2781,558,2004,278
2021-07-054,3854,3924,3224,3311,455,4004,331
2021-07-024,3944,4124,3874,4002,118,4004,400
2021-07-014,4724,4784,3754,3833,938,8004,383
2021-06-304,6394,6404,3754,4028,734,8004,402
2021-06-294,3404,3504,2724,3002,345,5004,300
2021-06-284,6004,6004,3814,3973,773,9004,397
2021-06-254,3944,4554,3774,4421,835,7004,442
2021-06-244,3024,3554,2854,3511,145,7004,351
2021-06-234,3984,4214,3394,3491,626,9004,349
2021-06-224,2304,3714,2234,3703,065,3004,370
2021-06-214,2014,2104,0824,1212,653,1004,121
2021-06-184,3864,3954,2504,2503,581,4004,250
2021-06-174,4854,4964,3384,3462,280,2004,346
2021-06-164,5304,5434,4704,5151,765,7004,515
2021-06-154,4444,5694,4444,5552,076,8004,555
2021-06-144,4094,4364,3814,4351,154,6004,435
2021-06-114,3034,3854,2874,3782,592,5004,378
2021-06-104,2364,3354,2254,2672,587,8004,267
2021-06-094,2354,2644,2004,2231,903,4004,223
2021-06-084,2384,2454,2104,2251,443,3004,225
2021-06-074,2354,2394,2004,2281,446,4004,228
2021-06-044,1804,1994,1624,1791,149,5004,179
2021-06-034,1174,1854,0914,1761,212,1004,176
2021-06-024,1074,1294,0454,1031,994,1004,103
2021-06-014,2044,2154,0874,1161,393,4004,116
2021-05-314,1684,2884,1664,1981,561,3004,198
2021-05-284,1804,2214,1534,1792,548,0004,179
2021-05-274,1164,1774,0874,1776,148,9004,177
2021-05-264,1134,1684,1134,1351,845,7004,135
2021-05-254,1534,1694,1124,1281,058,6004,128
2021-05-244,1464,2054,1084,1511,103,3004,151
2021-05-214,1904,2064,1494,1861,325,4004,186
2021-05-204,1364,1594,0954,1301,213,3004,130
2021-05-194,0414,1843,9804,1792,516,1004,179
2021-05-184,0504,1404,0404,1111,752,7004,111
2021-05-174,1104,1454,0524,0781,346,7004,078
2021-05-143,9614,1373,9494,1202,723,5004,120
2021-05-133,9714,0133,8983,9082,176,7003,908
2021-05-124,0864,1303,9763,9872,381,0003,987
2021-05-114,2114,2224,0714,0842,024,9004,084
2021-05-104,0604,1774,0254,1711,842,1004,171
2021-05-074,1714,1794,1104,1101,713,7004,110
2021-05-064,2224,2694,1814,1892,553,6004,189
2021-04-304,1134,1484,0914,1011,595,3004,101
2021-04-284,1814,1894,1414,1431,650,2004,143
2021-04-274,2504,2754,1954,2042,042,8004,204
2021-04-264,3024,3104,1904,2422,262,5004,242
2021-04-234,3634,3964,3004,3371,979,2004,337
2021-04-224,3004,3994,2704,3881,842,3004,388
2021-04-214,2174,2744,2034,2302,018,3004,230
2021-04-204,2514,2874,2274,2551,746,3004,255
2021-04-194,3144,3294,2434,2881,808,4004,288
2021-04-164,3034,3354,2794,3201,720,6004,320
2021-04-154,3054,3204,2714,2771,270,1004,277
2021-04-144,3024,3444,2744,2881,702,7004,288
2021-04-134,3874,4314,3334,3332,054,5004,333
2021-04-124,3724,3824,3244,3241,439,8004,324
2021-04-094,3634,4324,3224,3582,512,2004,358
2021-04-084,3954,4004,3184,3621,796,2004,362
2021-04-074,4594,4744,3814,3882,251,3004,388
2021-04-064,5814,5834,4644,4641,961,7004,464
2021-04-054,6204,6594,5744,5841,617,7004,584
2021-04-024,5404,6044,5274,5791,674,8004,579
2021-04-014,5884,5974,4994,5101,920,1004,510
2021-03-314,4404,5174,4114,4892,236,0004,489
2021-03-304,5704,5734,4734,4951,709,1004,495
2021-03-294,4784,5614,4774,5312,359,1004,531
2021-03-264,4034,5224,3554,4612,512,6004,461
2021-03-254,3684,3814,2984,3671,848,0004,367
2021-03-244,4184,4564,3154,3182,053,5004,318
2021-03-234,4864,5264,4204,4201,667,2004,420
2021-03-224,4884,4994,4054,4562,109,7004,456
2021-03-194,5644,6204,5204,5582,680,3004,558
2021-03-184,5744,6704,5514,5771,924,8004,577
2021-03-174,5124,5764,4994,5711,743,8004,571
2021-03-164,5534,5704,4814,5401,928,0004,540
2021-03-154,5504,5844,5004,5531,821,5004,553
2021-03-124,5434,5484,3764,5174,337,3004,517
2021-03-114,5184,5354,4814,5192,198,3004,519
2021-03-104,4364,5124,4244,5052,396,3004,505
2021-03-094,4804,4824,3964,4142,649,4004,414
2021-03-084,5454,5494,4444,4622,074,1004,462
2021-03-054,4354,5364,4154,5041,981,0004,504
2021-03-044,5454,5514,4284,4532,354,6004,453
2021-03-034,6854,6964,5964,6101,860,8004,610
2021-03-024,7434,7644,6514,6572,002,6004,657
2021-03-014,8334,8714,7334,7691,953,0004,769
2021-02-264,9404,9644,7634,7633,172,2004,763
2021-02-255,0805,1024,9784,9942,090,3004,994
2021-02-245,1505,1525,0505,0502,423,6005,050
2021-02-225,3285,3355,2445,2501,183,4005,250
2021-02-195,3085,3205,2085,2401,633,0005,240
2021-02-185,3305,4415,3045,3622,111,9005,362
2021-02-175,3235,3235,2015,2481,470,3005,248
2021-02-165,1665,3235,1445,2732,228,3005,273
2021-02-155,1335,2015,1055,1481,650,4005,148
2021-02-125,2675,2675,1325,1472,395,8005,147
2021-02-105,2305,2365,1405,1962,564,2005,196
2021-02-095,3205,3685,2515,2852,159,1005,285
2021-02-085,1945,3635,1505,3612,701,8005,361
2021-02-055,4975,4975,2445,2682,931,8005,268
2021-02-045,4875,4995,4445,4441,131,1005,444
2021-02-035,3855,5125,3545,5081,758,6005,508
2021-02-025,4005,4265,3335,4211,775,2005,421
2021-02-015,4965,5375,3875,4592,271,5005,459
2021-01-295,5305,5795,4545,4722,299,0005,472
2021-01-285,5185,5775,4715,5772,099,7005,577
2021-01-275,5865,6195,5355,5971,579,4005,597
2021-01-265,5885,6505,5075,5331,553,6005,533
2021-01-255,6255,6585,5945,6491,083,9005,649
2021-01-225,5605,6335,5155,6191,349,6005,619
2021-01-215,6495,7095,6225,6601,915,7005,660
2021-01-205,7295,7545,5675,5732,345,7005,573
2021-01-195,7745,8165,7235,7621,430,4005,762
2021-01-185,8215,8585,7515,7511,872,5005,751
2021-01-155,9216,0365,8735,8943,015,9005,894
2021-01-145,7105,9105,6905,8022,444,6005,802
2021-01-135,8025,8805,6915,8372,850,2005,837
2021-01-126,4356,4355,8025,8627,881,4005,862
2021-01-085,4585,5355,3895,5352,910,8005,535
2021-01-075,3195,3805,2875,3382,077,0005,338
2021-01-065,3015,3435,2385,2561,695,2005,256
2021-01-055,4515,4885,3025,3271,816,1005,327
2021-01-045,4115,5195,4105,4461,444,1005,446

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