4519 中外製薬(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-166,2196,2306,0586,0642,668,9006,064
2024-07-126,2546,3716,2266,2844,467,2006,284
2024-07-116,4126,4296,3216,3542,624,2006,354
2024-07-106,2866,4256,2576,3952,698,6006,395
2024-07-096,1536,3236,0986,2872,462,1006,287
2024-07-086,1816,3596,1626,1933,155,7006,193
2024-07-056,1276,2116,1226,2002,170,7006,200
2024-07-046,0476,1295,9846,1003,713,8006,100
2024-07-035,8506,0235,8365,9833,123,6005,983
2024-07-025,6445,8305,6255,7862,607,1005,786
2024-07-015,6005,6855,5485,6482,732,0005,648
2024-06-285,8465,8495,6715,7163,559,4005,716
2024-06-275,7725,8395,7505,7992,874,2005,799
2024-06-265,6935,8195,6535,8124,690,7005,812
2024-06-255,4385,6375,4205,6373,875,9005,637
2024-06-245,2005,3595,1915,3583,263,6005,358
2024-06-215,1005,1675,0875,1572,537,0005,157
2024-06-205,1325,1925,0645,1421,703,1005,142
2024-06-195,1065,1625,0505,1532,556,2005,153
2024-06-184,9505,0494,9435,0491,888,2005,049
2024-06-174,9604,9694,8674,9422,047,0004,942
2024-06-144,9865,0174,8764,9533,875,5004,953
2024-06-135,0365,0374,9314,9951,900,2004,995
2024-06-124,9404,9744,9134,9662,459,9004,966
2024-06-114,8114,9784,8114,9782,137,8004,978
2024-06-104,7614,8454,7564,8111,117,7004,811
2024-06-074,7774,8024,7154,7571,670,8004,757
2024-06-064,8624,8654,7984,8121,536,7004,812
2024-06-054,8074,8144,7254,8141,357,1004,814
2024-06-044,7424,8024,7004,7871,888,6004,787
2024-06-034,8504,8724,8124,8121,415,7004,812
2024-05-314,7144,8164,6934,7816,295,3004,781
2024-05-304,6404,7054,5724,6922,310,0004,692
2024-05-294,7534,7674,6624,6842,045,3004,684
2024-05-284,7734,7914,7494,7641,180,5004,764
2024-05-274,7484,8134,7184,8071,333,1004,807
2024-05-244,7404,7564,7024,7482,377,8004,748
2024-05-234,8174,8554,7214,7872,597,8004,787
2024-05-224,9955,0054,8404,8463,040,3004,846
2024-05-215,0115,0554,9655,0361,958,7005,036
2024-05-204,9895,0764,9785,0361,828,5005,036
2024-05-174,9005,0394,8955,0071,914,3005,007
2024-05-164,8934,9864,8364,9663,057,9004,966
2024-05-154,8334,8844,8014,8232,316,2004,823
2024-05-144,9554,9584,6874,7985,633,7004,798
2024-05-134,9014,9934,9014,9661,363,1004,966
2024-05-104,9335,0074,9004,9461,646,5004,946
2024-05-094,9355,0284,9234,9241,118,7004,924
2024-05-084,9945,0304,9074,9261,953,7004,926
2024-05-075,1455,1484,9434,9852,536,2004,985
2024-05-025,1245,1595,0525,0942,013,6005,094
2024-05-015,0935,1105,0145,0261,680,0005,026
2024-04-305,0505,0794,9685,0502,773,5005,050
2024-04-264,8874,9084,7264,8524,608,3004,852
2024-04-254,8625,0484,8304,8603,680,7004,860
2024-04-245,2115,3765,1155,1513,109,9005,151
2024-04-235,1155,2155,0885,1852,322,0005,185
2024-04-224,9915,1604,9465,1502,610,9005,150
2024-04-195,0915,1014,8964,9213,141,3004,921
2024-04-185,0385,0964,9975,0902,472,6005,090
2024-04-175,1115,1245,0385,0652,022,7005,065
2024-04-164,9885,1384,9605,1312,484,1005,131
2024-04-155,1375,1555,0575,1052,078,3005,105
2024-04-125,2275,2575,1635,2372,919,0005,237
2024-04-115,1655,2515,1455,2372,078,7005,237
2024-04-105,3465,3805,2085,2362,426,9005,236
2024-04-095,4205,4325,3545,3982,142,7005,398
2024-04-085,4815,4825,3595,3951,723,5005,395
2024-04-055,5245,5555,4335,4361,971,6005,436
2024-04-045,6215,6685,5715,5712,360,8005,571
2024-04-035,5545,6415,4885,5721,864,4005,572
2024-04-025,6625,6905,5415,5632,557,0005,563
2024-04-015,8325,8455,6235,6941,554,4005,694
2024-03-295,7805,8445,7425,7742,814,5005,774
2024-03-285,8505,9255,7665,7662,396,9005,766
2024-03-275,9115,9855,8625,9272,716,8005,927
2024-03-265,7525,9705,7205,9392,473,7005,939
2024-03-255,9105,9105,8115,8502,178,7005,850
2024-03-225,9645,9735,8445,8813,559,2005,881
2024-03-216,1476,1536,0006,1003,096,8006,100
2024-03-196,0506,1105,9106,0602,615,0006,060
2024-03-186,0106,2615,9966,1452,872,1006,145
2024-03-156,0226,1025,9435,9813,292,0005,981
2024-03-146,1466,1976,0306,1072,560,3006,107
2024-03-136,4046,4236,2136,2192,176,0006,219
2024-03-126,4306,4536,3806,4232,352,7006,423
2024-03-116,5326,6976,4096,5132,514,9006,513
2024-03-086,4886,5736,3726,5183,827,8006,518
2024-03-076,4356,5476,3926,4352,175,6006,435
2024-03-066,3176,4096,2546,3892,186,8006,389
2024-03-056,2716,3266,2086,3172,164,3006,317
2024-03-046,2006,2836,1506,2721,921,2006,272
2024-03-015,9326,1395,9206,1091,790,3006,109
2024-02-295,9016,0125,8866,0002,401,3006,000
2024-02-285,9506,0465,8915,9571,795,2005,957
2024-02-275,9366,0595,9266,0002,673,3006,000
2024-02-265,7126,0085,7056,0083,223,7006,008
2024-02-225,8555,8825,2885,6485,166,6005,648
2024-02-215,9816,0435,8555,8902,172,4005,890
2024-02-205,7975,9215,7655,8421,860,0005,842
2024-02-195,9255,9505,7455,7791,649,0005,779
2024-02-165,7985,9725,7935,9043,169,0005,904
2024-02-155,7205,7425,6535,7052,040,2005,705
2024-02-145,7005,7435,6235,6462,128,7005,646
2024-02-135,5425,7335,5185,7223,091,6005,722
2024-02-095,4445,5505,4215,4513,591,3005,451
2024-02-085,1715,4215,1715,4203,299,4005,420
2024-02-075,0855,2455,0755,1931,890,4005,193
2024-02-065,0905,1505,0615,1282,485,4005,128
2024-02-055,2105,2135,0435,1243,089,7005,124
2024-02-025,2615,3455,0845,1863,789,6005,186
2024-02-015,3325,3755,2675,3101,759,0005,310
2024-01-315,2975,3585,2805,3472,235,2005,347
2024-01-305,4905,5015,3305,3701,871,0005,370
2024-01-295,4505,5025,4335,4501,461,9005,450
2024-01-265,4505,4855,4015,4161,636,3005,416
2024-01-255,4745,5125,3835,4552,059,0005,455
2024-01-245,5835,6075,5265,5741,335,7005,574
2024-01-235,5815,7055,5765,6261,479,5005,626
2024-01-225,6135,6505,5445,5981,882,0005,598
2024-01-195,6455,6775,4975,5412,193,5005,541
2024-01-185,6675,7055,6205,6332,114,0005,633
2024-01-175,8695,9205,7095,7093,403,8005,709
2024-01-165,9285,9745,8875,9161,412,5005,916
2024-01-155,8925,9685,8415,9351,644,5005,935
2024-01-126,0356,0355,8685,8873,904,1005,887
2024-01-115,7815,8655,7565,8352,785,8005,835
2024-01-105,5705,6945,5055,6682,053,1005,668
2024-01-095,4875,6275,4495,5522,603,4005,552
2024-01-055,3985,4285,3665,3881,757,9005,388
2024-01-045,3075,3805,2475,3802,277,3005,380

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