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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,326 | 6,402 | 6,191 | 6,264 | 3,551,800 | 6,264 |
| 2024-07-25 | 6,100 | 6,198 | 5,980 | 6,026 | 2,855,200 | 6,026 |
| 2024-07-24 | 5,986 | 6,214 | 5,970 | 6,162 | 2,122,800 | 6,162 |
| 2024-07-23 | 5,915 | 6,048 | 5,915 | 6,011 | 1,079,400 | 6,011 |
| 2024-07-22 | 5,929 | 6,000 | 5,893 | 5,929 | 1,943,200 | 5,929 |
| 2024-07-19 | 5,897 | 5,942 | 5,806 | 5,900 | 2,575,600 | 5,900 |
| 2024-07-18 | 5,959 | 6,035 | 5,856 | 5,983 | 2,986,900 | 5,983 |
| 2024-07-17 | 6,120 | 6,128 | 6,033 | 6,059 | 2,731,600 | 6,059 |
| 2024-07-16 | 6,219 | 6,230 | 6,058 | 6,064 | 2,668,900 | 6,064 |
| 2024-07-12 | 6,254 | 6,371 | 6,226 | 6,284 | 4,467,200 | 6,284 |
| 2024-07-11 | 6,412 | 6,429 | 6,321 | 6,354 | 2,624,200 | 6,354 |
| 2024-07-10 | 6,286 | 6,425 | 6,257 | 6,395 | 2,698,600 | 6,395 |
| 2024-07-09 | 6,153 | 6,323 | 6,098 | 6,287 | 2,462,100 | 6,287 |
| 2024-07-08 | 6,181 | 6,359 | 6,162 | 6,193 | 3,155,700 | 6,193 |
| 2024-07-05 | 6,127 | 6,211 | 6,122 | 6,200 | 2,170,700 | 6,200 |
| 2024-07-04 | 6,047 | 6,129 | 5,984 | 6,100 | 3,713,800 | 6,100 |
| 2024-07-03 | 5,850 | 6,023 | 5,836 | 5,983 | 3,123,600 | 5,983 |
| 2024-07-02 | 5,644 | 5,830 | 5,625 | 5,786 | 2,607,100 | 5,786 |
| 2024-07-01 | 5,600 | 5,685 | 5,548 | 5,648 | 2,732,000 | 5,648 |
| 2024-06-28 | 5,846 | 5,849 | 5,671 | 5,716 | 3,559,400 | 5,716 |
| 2024-06-27 | 5,772 | 5,839 | 5,750 | 5,799 | 2,874,200 | 5,799 |
| 2024-06-26 | 5,693 | 5,819 | 5,653 | 5,812 | 4,690,700 | 5,812 |
| 2024-06-25 | 5,438 | 5,637 | 5,420 | 5,637 | 3,875,900 | 5,637 |
| 2024-06-24 | 5,200 | 5,359 | 5,191 | 5,358 | 3,263,600 | 5,358 |
| 2024-06-21 | 5,100 | 5,167 | 5,087 | 5,157 | 2,537,000 | 5,157 |
| 2024-06-20 | 5,132 | 5,192 | 5,064 | 5,142 | 1,703,100 | 5,142 |
| 2024-06-19 | 5,106 | 5,162 | 5,050 | 5,153 | 2,556,200 | 5,153 |
| 2024-06-18 | 4,950 | 5,049 | 4,943 | 5,049 | 1,888,200 | 5,049 |
| 2024-06-17 | 4,960 | 4,969 | 4,867 | 4,942 | 2,047,000 | 4,942 |
| 2024-06-14 | 4,986 | 5,017 | 4,876 | 4,953 | 3,875,500 | 4,953 |
| 2024-06-13 | 5,036 | 5,037 | 4,931 | 4,995 | 1,900,200 | 4,995 |
| 2024-06-12 | 4,940 | 4,974 | 4,913 | 4,966 | 2,459,900 | 4,966 |
| 2024-06-11 | 4,811 | 4,978 | 4,811 | 4,978 | 2,137,800 | 4,978 |
| 2024-06-10 | 4,761 | 4,845 | 4,756 | 4,811 | 1,117,700 | 4,811 |
| 2024-06-07 | 4,777 | 4,802 | 4,715 | 4,757 | 1,670,800 | 4,757 |
| 2024-06-06 | 4,862 | 4,865 | 4,798 | 4,812 | 1,536,700 | 4,812 |
| 2024-06-05 | 4,807 | 4,814 | 4,725 | 4,814 | 1,357,100 | 4,814 |
| 2024-06-04 | 4,742 | 4,802 | 4,700 | 4,787 | 1,888,600 | 4,787 |
| 2024-06-03 | 4,850 | 4,872 | 4,812 | 4,812 | 1,415,700 | 4,812 |
| 2024-05-31 | 4,714 | 4,816 | 4,693 | 4,781 | 6,295,300 | 4,781 |
| 2024-05-30 | 4,640 | 4,705 | 4,572 | 4,692 | 2,310,000 | 4,692 |
| 2024-05-29 | 4,753 | 4,767 | 4,662 | 4,684 | 2,045,300 | 4,684 |
| 2024-05-28 | 4,773 | 4,791 | 4,749 | 4,764 | 1,180,500 | 4,764 |
| 2024-05-27 | 4,748 | 4,813 | 4,718 | 4,807 | 1,333,100 | 4,807 |
| 2024-05-24 | 4,740 | 4,756 | 4,702 | 4,748 | 2,377,800 | 4,748 |
| 2024-05-23 | 4,817 | 4,855 | 4,721 | 4,787 | 2,597,800 | 4,787 |
| 2024-05-22 | 4,995 | 5,005 | 4,840 | 4,846 | 3,040,300 | 4,846 |
| 2024-05-21 | 5,011 | 5,055 | 4,965 | 5,036 | 1,958,700 | 5,036 |
| 2024-05-20 | 4,989 | 5,076 | 4,978 | 5,036 | 1,828,500 | 5,036 |
| 2024-05-17 | 4,900 | 5,039 | 4,895 | 5,007 | 1,914,300 | 5,007 |
| 2024-05-16 | 4,893 | 4,986 | 4,836 | 4,966 | 3,057,900 | 4,966 |
| 2024-05-15 | 4,833 | 4,884 | 4,801 | 4,823 | 2,316,200 | 4,823 |
| 2024-05-14 | 4,955 | 4,958 | 4,687 | 4,798 | 5,633,700 | 4,798 |
| 2024-05-13 | 4,901 | 4,993 | 4,901 | 4,966 | 1,363,100 | 4,966 |
| 2024-05-10 | 4,933 | 5,007 | 4,900 | 4,946 | 1,646,500 | 4,946 |
| 2024-05-09 | 4,935 | 5,028 | 4,923 | 4,924 | 1,118,700 | 4,924 |
| 2024-05-08 | 4,994 | 5,030 | 4,907 | 4,926 | 1,953,700 | 4,926 |
| 2024-05-07 | 5,145 | 5,148 | 4,943 | 4,985 | 2,536,200 | 4,985 |
| 2024-05-02 | 5,124 | 5,159 | 5,052 | 5,094 | 2,013,600 | 5,094 |
| 2024-05-01 | 5,093 | 5,110 | 5,014 | 5,026 | 1,680,000 | 5,026 |
| 2024-04-30 | 5,050 | 5,079 | 4,968 | 5,050 | 2,773,500 | 5,050 |
| 2024-04-26 | 4,887 | 4,908 | 4,726 | 4,852 | 4,608,300 | 4,852 |
| 2024-04-25 | 4,862 | 5,048 | 4,830 | 4,860 | 3,680,700 | 4,860 |
| 2024-04-24 | 5,211 | 5,376 | 5,115 | 5,151 | 3,109,900 | 5,151 |
| 2024-04-23 | 5,115 | 5,215 | 5,088 | 5,185 | 2,322,000 | 5,185 |
| 2024-04-22 | 4,991 | 5,160 | 4,946 | 5,150 | 2,610,900 | 5,150 |
| 2024-04-19 | 5,091 | 5,101 | 4,896 | 4,921 | 3,141,300 | 4,921 |
| 2024-04-18 | 5,038 | 5,096 | 4,997 | 5,090 | 2,472,600 | 5,090 |
| 2024-04-17 | 5,111 | 5,124 | 5,038 | 5,065 | 2,022,700 | 5,065 |
| 2024-04-16 | 4,988 | 5,138 | 4,960 | 5,131 | 2,484,100 | 5,131 |
| 2024-04-15 | 5,137 | 5,155 | 5,057 | 5,105 | 2,078,300 | 5,105 |
| 2024-04-12 | 5,227 | 5,257 | 5,163 | 5,237 | 2,919,000 | 5,237 |
| 2024-04-11 | 5,165 | 5,251 | 5,145 | 5,237 | 2,078,700 | 5,237 |
| 2024-04-10 | 5,346 | 5,380 | 5,208 | 5,236 | 2,426,900 | 5,236 |
| 2024-04-09 | 5,420 | 5,432 | 5,354 | 5,398 | 2,142,700 | 5,398 |
| 2024-04-08 | 5,481 | 5,482 | 5,359 | 5,395 | 1,723,500 | 5,395 |
| 2024-04-05 | 5,524 | 5,555 | 5,433 | 5,436 | 1,971,600 | 5,436 |
| 2024-04-04 | 5,621 | 5,668 | 5,571 | 5,571 | 2,360,800 | 5,571 |
| 2024-04-03 | 5,554 | 5,641 | 5,488 | 5,572 | 1,864,400 | 5,572 |
| 2024-04-02 | 5,662 | 5,690 | 5,541 | 5,563 | 2,557,000 | 5,563 |
| 2024-04-01 | 5,832 | 5,845 | 5,623 | 5,694 | 1,554,400 | 5,694 |
| 2024-03-29 | 5,780 | 5,844 | 5,742 | 5,774 | 2,814,500 | 5,774 |
| 2024-03-28 | 5,850 | 5,925 | 5,766 | 5,766 | 2,396,900 | 5,766 |
| 2024-03-27 | 5,911 | 5,985 | 5,862 | 5,927 | 2,716,800 | 5,927 |
| 2024-03-26 | 5,752 | 5,970 | 5,720 | 5,939 | 2,473,700 | 5,939 |
| 2024-03-25 | 5,910 | 5,910 | 5,811 | 5,850 | 2,178,700 | 5,850 |
| 2024-03-22 | 5,964 | 5,973 | 5,844 | 5,881 | 3,559,200 | 5,881 |
| 2024-03-21 | 6,147 | 6,153 | 6,000 | 6,100 | 3,096,800 | 6,100 |
| 2024-03-19 | 6,050 | 6,110 | 5,910 | 6,060 | 2,615,000 | 6,060 |
| 2024-03-18 | 6,010 | 6,261 | 5,996 | 6,145 | 2,872,100 | 6,145 |
| 2024-03-15 | 6,022 | 6,102 | 5,943 | 5,981 | 3,292,000 | 5,981 |
| 2024-03-14 | 6,146 | 6,197 | 6,030 | 6,107 | 2,560,300 | 6,107 |
| 2024-03-13 | 6,404 | 6,423 | 6,213 | 6,219 | 2,176,000 | 6,219 |
| 2024-03-12 | 6,430 | 6,453 | 6,380 | 6,423 | 2,352,700 | 6,423 |
| 2024-03-11 | 6,532 | 6,697 | 6,409 | 6,513 | 2,514,900 | 6,513 |
| 2024-03-08 | 6,488 | 6,573 | 6,372 | 6,518 | 3,827,800 | 6,518 |
| 2024-03-07 | 6,435 | 6,547 | 6,392 | 6,435 | 2,175,600 | 6,435 |
| 2024-03-06 | 6,317 | 6,409 | 6,254 | 6,389 | 2,186,800 | 6,389 |
| 2024-03-05 | 6,271 | 6,326 | 6,208 | 6,317 | 2,164,300 | 6,317 |
| 2024-03-04 | 6,200 | 6,283 | 6,150 | 6,272 | 1,921,200 | 6,272 |
| 2024-03-01 | 5,932 | 6,139 | 5,920 | 6,109 | 1,790,300 | 6,109 |
| 2024-02-29 | 5,901 | 6,012 | 5,886 | 6,000 | 2,401,300 | 6,000 |
| 2024-02-28 | 5,950 | 6,046 | 5,891 | 5,957 | 1,795,200 | 5,957 |
| 2024-02-27 | 5,936 | 6,059 | 5,926 | 6,000 | 2,673,300 | 6,000 |
| 2024-02-26 | 5,712 | 6,008 | 5,705 | 6,008 | 3,223,700 | 6,008 |
| 2024-02-22 | 5,855 | 5,882 | 5,288 | 5,648 | 5,166,600 | 5,648 |
| 2024-02-21 | 5,981 | 6,043 | 5,855 | 5,890 | 2,172,400 | 5,890 |
| 2024-02-20 | 5,797 | 5,921 | 5,765 | 5,842 | 1,860,000 | 5,842 |
| 2024-02-19 | 5,925 | 5,950 | 5,745 | 5,779 | 1,649,000 | 5,779 |
| 2024-02-16 | 5,798 | 5,972 | 5,793 | 5,904 | 3,169,000 | 5,904 |
| 2024-02-15 | 5,720 | 5,742 | 5,653 | 5,705 | 2,040,200 | 5,705 |
| 2024-02-14 | 5,700 | 5,743 | 5,623 | 5,646 | 2,128,700 | 5,646 |
| 2024-02-13 | 5,542 | 5,733 | 5,518 | 5,722 | 3,091,600 | 5,722 |
| 2024-02-09 | 5,444 | 5,550 | 5,421 | 5,451 | 3,591,300 | 5,451 |
| 2024-02-08 | 5,171 | 5,421 | 5,171 | 5,420 | 3,299,400 | 5,420 |
| 2024-02-07 | 5,085 | 5,245 | 5,075 | 5,193 | 1,890,400 | 5,193 |
| 2024-02-06 | 5,090 | 5,150 | 5,061 | 5,128 | 2,485,400 | 5,128 |
| 2024-02-05 | 5,210 | 5,213 | 5,043 | 5,124 | 3,089,700 | 5,124 |
| 2024-02-02 | 5,261 | 5,345 | 5,084 | 5,186 | 3,789,600 | 5,186 |
| 2024-02-01 | 5,332 | 5,375 | 5,267 | 5,310 | 1,759,000 | 5,310 |
| 2024-01-31 | 5,297 | 5,358 | 5,280 | 5,347 | 2,235,200 | 5,347 |
| 2024-01-30 | 5,490 | 5,501 | 5,330 | 5,370 | 1,871,000 | 5,370 |
| 2024-01-29 | 5,450 | 5,502 | 5,433 | 5,450 | 1,461,900 | 5,450 |
| 2024-01-26 | 5,450 | 5,485 | 5,401 | 5,416 | 1,636,300 | 5,416 |
| 2024-01-25 | 5,474 | 5,512 | 5,383 | 5,455 | 2,059,000 | 5,455 |
| 2024-01-24 | 5,583 | 5,607 | 5,526 | 5,574 | 1,335,700 | 5,574 |
| 2024-01-23 | 5,581 | 5,705 | 5,576 | 5,626 | 1,479,500 | 5,626 |
| 2024-01-22 | 5,613 | 5,650 | 5,544 | 5,598 | 1,882,000 | 5,598 |
| 2024-01-19 | 5,645 | 5,677 | 5,497 | 5,541 | 2,193,500 | 5,541 |
| 2024-01-18 | 5,667 | 5,705 | 5,620 | 5,633 | 2,114,000 | 5,633 |
| 2024-01-17 | 5,869 | 5,920 | 5,709 | 5,709 | 3,403,800 | 5,709 |
| 2024-01-16 | 5,928 | 5,974 | 5,887 | 5,916 | 1,412,500 | 5,916 |
| 2024-01-15 | 5,892 | 5,968 | 5,841 | 5,935 | 1,644,500 | 5,935 |
| 2024-01-12 | 6,035 | 6,035 | 5,868 | 5,887 | 3,904,100 | 5,887 |
| 2024-01-11 | 5,781 | 5,865 | 5,756 | 5,835 | 2,785,800 | 5,835 |
| 2024-01-10 | 5,570 | 5,694 | 5,505 | 5,668 | 2,053,100 | 5,668 |
| 2024-01-09 | 5,487 | 5,627 | 5,449 | 5,552 | 2,603,400 | 5,552 |
| 2024-01-05 | 5,398 | 5,428 | 5,366 | 5,388 | 1,757,900 | 5,388 |
| 2024-01-04 | 5,307 | 5,380 | 5,247 | 5,380 | 2,277,300 | 5,380 |
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
