4519 中外製薬(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	985	991	981	982	300,000	234.40
1985-12-27	999	1,010	986	993	1,814,002	237.02
1985-12-26	960	985	958	985	2,316,002	235.11
1985-12-25	1,050	1,060	1,030	1,050	1,021,001	227.84
1985-12-24	1,050	1,060	1,040	1,060	675,001	230.01
1985-12-23	1,050	1,060	1,050	1,050	527,000	227.84
1985-12-21	1,070	1,070	1,050	1,050	363,000	227.84
1985-12-20	1,080	1,080	1,050	1,070	1,540,001	232.18
1985-12-19	1,070	1,100	1,070	1,090	4,780,004	236.52
1985-12-18	1,040	1,070	1,030	1,050	2,848,002	227.84
1985-12-17	999	1,040	999	1,040	3,203,002	225.67
1985-12-16	990	1,000	985	985	1,312,001	213.74
1985-12-13	972	999	972	986	3,355,003	213.96
1985-12-12	960	974	951	970	708,001	210.48
1985-12-11	980	980	961	963	1,555,001	208.96
1985-12-10	944	975	940	970	2,322,002	210.48
1985-12-09	940	945	938	940	625,000	203.97
1985-12-07	935	943	933	943	797,001	204.62
1985-12-06	932	933	925	928	359,000	201.37
1985-12-05	930	940	920	925	785,001	200.72
1985-12-04	931	950	928	928	1,767,001	201.37
1985-12-03	929	935	915	921	829,001	199.85
1985-12-02	910	925	910	923	433,000	200.28
1985-11-30	889	907	889	900	338,000	195.29
1985-11-29	887	894	886	888	155,000	192.69
1985-11-28	895	899	885	894	182,000	193.99
1985-11-27	895	900	890	897	253,000	194.64
1985-11-26	879	895	874	885	376,000	192.04
1985-11-25	865	875	865	869	189,000	188.57
1985-11-22	870	875	860	865	290,000	187.70
1985-11-21	872	875	871	875	229,000	189.87
1985-11-20	880	885	870	875	239,000	189.87
1985-11-19	890	895	880	885	272,000	192.04
1985-11-18	900	909	890	891	231,000	193.34
1985-11-16	895	899	888	890	273,000	193.12
1985-11-15	890	895	885	892	381,000	193.56
1985-11-14	910	910	888	900	650,001	195.29
1985-11-13	888	935	888	910	1,421,001	197.46
1985-11-12	883	889	882	889	163,000	192.91
1985-11-11	880	890	880	889	108,000	192.91
1985-11-08	876	881	875	878	206,000	190.52
1985-11-07	877	880	875	875	131,000	189.87
1985-11-06	864	880	864	875	378,000	189.87
1985-11-05	865	866	862	864	142,000	187.48
1985-11-02	877	885	870	870	58,000	188.78
1985-11-01	875	887	875	880	191,000	190.95
1985-10-31	887	888	880	884	96,000	191.82
1985-10-30	887	890	880	884	121,000	191.82
1985-10-29	877	885	870	880	196,000	190.95
1985-10-28	861	881	861	866	181,000	187.92
1985-10-26	865	866	860	860	109,000	186.61
1985-10-25	884	885	860	866	295,000	187.92
1985-10-24	885	886	875	875	261,000	189.87
1985-10-23	890	892	886	886	228,000	192.26
1985-10-22	890	900	889	890	227,000	193.12
1985-10-21	886	894	885	888	95,000	192.69
1985-10-19	883	893	883	885	167,000	192.04
1985-10-18	900	920	890	893	640,000	193.77
1985-10-17	910	910	895	902	374,000	195.73
1985-10-16	880	915	875	913	405,000	198.11
1985-10-15	879	888	873	880	325,000	190.95
1985-10-14	860	874	860	871	385,000	189
1985-10-11	853	858	852	857	597,000	185.96
1985-10-09	853	862	853	862	412,000	187.05
1985-10-08	884	887	861	863	584,000	187.27
1985-10-07	890	890	875	883	265,000	191.61
1985-10-05	865	895	860	895	427,000	194.21
1985-10-04	840	860	840	860	687,001	186.61
1985-10-03	830	849	830	839	546,000	182.06
1985-10-02	831	845	822	828	510,000	179.67
1985-10-01	841	845	830	830	657,001	180.10
1985-09-30	880	880	845	845	277,000	183.36
1985-09-28	850	870	841	870	164,000	188.78
1985-09-27	880	890	840	851	301,000	184.66
1985-09-26	890	895	880	882	454,000	191.39
1985-09-25	918	918	900	902	155,000	195.73
1985-09-24	908	918	908	908	88,000	197.03
1985-09-21	901	907	900	907	150,000	196.81
1985-09-20	902	915	901	910	290,000	197.46
1985-09-19	899	903	895	900	309,000	195.29
1985-09-18	900	900	880	891	388,000	193.34
1985-09-17	916	920	915	915	109,000	198.55
1985-09-13	920	925	920	925	96,000	200.72
1985-09-12	920	933	916	933	158,000	202.45
1985-09-11	925	930	920	924	142,000	200.50
1985-09-10	930	930	925	925	154,000	200.72
1985-09-09	935	940	930	930	62,000	201.80
1985-09-07	926	930	923	930	107,000	201.80
1985-09-06	930	932	926	929	263,000	201.59
1985-09-05	937	937	930	930	233,000	201.80
1985-09-04	943	946	936	942	223,000	204.41
1985-09-03	949	949	940	941	189,000	204.19
1985-09-02	935	949	935	949	185,000	205.93
1985-08-31	936	936	925	928	245,000	201.37
1985-08-30	944	944	934	936	268,000	203.11
1985-08-29	921	939	921	934	105,000	202.67
1985-08-28	940	950	917	917	699,001	198.98
1985-08-27	930	940	925	936	248,000	203.11
1985-08-26	935	940	930	930	231,000	201.80
1985-08-24	926	934	925	925	125,000	200.72
1985-08-23	929	938	924	924	471,000	200.50
1985-08-22	920	930	919	920	415,000	199.63
1985-08-21	919	925	916	919	386,000	199.42
1985-08-20	916	919	915	916	527,000	198.77
1985-08-19	921	926	916	916	722,001	198.77
1985-08-17	930	930	918	920	322,000	199.63
1985-08-16	935	945	931	936	227,000	203.11
1985-08-15	930	940	930	935	162,000	202.89
1985-08-14	926	935	926	930	202,000	201.80
1985-08-13	933	934	923	926	198,000	200.94
1985-08-12	926	940	926	935	134,000	202.89
1985-08-09	957	958	916	920	475,000	199.63
1985-08-08	961	975	960	961	84,000	208.53
1985-08-07	966	970	965	970	156,000	210.48
1985-08-06	980	984	970	976	209,000	211.79
1985-08-05	975	991	975	985	169,000	213.74
1985-08-03	980	980	972	973	404,000	211.13
1985-08-02	970	974	962	962	315,000	208.75
1985-08-01	975	977	966	966	287,000	209.62
1985-07-31	940	977	940	965	473,000	209.40
1985-07-30	940	955	940	941	147,000	204.19
1985-07-29	935	950	931	931	122,000	202.02
1985-07-27	921	939	921	931	113,000	202.02
1985-07-26	900	940	900	930	322,000	201.80
1985-07-25	911	921	910	910	149,000	197.46
1985-07-24	925	929	920	920	284,000	199.63
1985-07-23	931	945	930	941	73,000	204.19
1985-07-22	955	955	930	935	98,000	202.89
1985-07-20	945	967	940	967	167,000	209.83
1985-07-19	925	940	920	925	343,000	200.72
1985-07-18	944	944	925	925	355,000	200.72
1985-07-17	942	953	940	945	566,000	205.06
1985-07-16	935	955	935	942	234,000	204.41
1985-07-15	920	940	920	940	296,000	203.97
1985-07-12	922	945	920	920	549,000	199.63
1985-07-11	964	970	910	920	688,001	199.63
1985-07-10	990	990	980	984	508,000	213.52
1985-07-09	1,020	1,020	990	1,000	681,001	216.99
1985-07-08	1,020	1,030	1,020	1,020	105,000	221.33
1985-07-06	1,030	1,040	1,020	1,020	176,000	221.33
1985-07-05	1,030	1,040	1,010	1,030	366,000	223.50
1985-07-04	1,050	1,050	1,040	1,050	115,000	227.84
1985-07-03	1,060	1,070	1,040	1,040	193,000	225.67
1985-07-02	1,070	1,080	1,060	1,060	212,000	230.01
1985-07-01	1,080	1,090	1,070	1,070	124,000	232.18
1985-06-29	1,070	1,080	1,070	1,070	24,000	232.18
1985-06-28	1,080	1,090	1,070	1,070	90,000	232.18
1985-06-27	1,080	1,090	1,060	1,070	167,000	232.18
1985-06-26	1,090	1,100	1,090	1,090	601,000	236.52
1985-06-25	1,080	1,090	1,070	1,080	305,000	234.35
1985-06-24	1,070	1,080	1,070	1,080	159,000	234.35
1985-06-22	1,060	1,080	1,050	1,050	112,000	227.84
1985-06-21	1,060	1,070	1,060	1,070	70,000	232.18
1985-06-20	1,080	1,080	1,060	1,060	149,000	230.01
1985-06-19	1,060	1,080	1,060	1,060	161,000	230.01
1985-06-18	1,080	1,090	1,070	1,070	243,000	232.18
1985-06-17	1,090	1,090	1,080	1,090	255,000	236.52
1985-06-15	1,080	1,090	1,070	1,080	188,000	234.35
1985-06-14	1,060	1,100	1,060	1,090	345,000	236.52
1985-06-13	1,100	1,100	1,080	1,080	272,000	234.35
1985-06-12	1,070	1,120	1,060	1,100	1,046,001	238.69
1985-06-11	1,040	1,090	1,040	1,090	318,000	236.52
1985-06-10	1,040	1,050	1,030	1,030	300,000	223.50
1985-06-07	1,040	1,040	1,030	1,040	486,000	225.67
1985-06-06	1,040	1,050	1,040	1,040	256,000	225.67
1985-06-05	1,040	1,050	1,040	1,050	471,000	227.84
1985-06-04	1,050	1,070	1,040	1,050	214,000	227.84
1985-06-03	1,070	1,090	1,050	1,060	177,000	230.01
1985-06-01	1,090	1,090	1,080	1,080	179,000	234.35
1985-05-31	1,110	1,120	1,070	1,080	737,001	234.35
1985-05-30	1,050	1,100	1,050	1,090	638,000	236.52
1985-05-29	1,050	1,060	1,040	1,050	375,000	227.84
1985-05-28	1,060	1,070	1,060	1,060	145,000	230.01
1985-05-27	1,060	1,070	1,040	1,070	184,000	232.18
1985-05-25	1,050	1,060	1,040	1,060	158,000	230.01
1985-05-24	1,040	1,050	1,030	1,050	257,000	227.84
1985-05-23	1,040	1,050	1,030	1,030	304,000	223.50
1985-05-22	1,040	1,060	1,030	1,050	390,000	227.84
1985-05-21	1,040	1,050	1,040	1,040	267,000	225.67
1985-05-20	1,050	1,050	1,040	1,040	106,000	225.67
1985-05-18	1,050	1,060	1,040	1,050	97,000	227.84
1985-05-17	1,040	1,060	1,030	1,060	290,000	230.01
1985-05-16	1,030	1,040	1,030	1,030	341,000	223.50
1985-05-15	1,050	1,060	1,040	1,040	200,000	225.67
1985-05-14	1,050	1,060	1,040	1,040	273,000	225.67
1985-05-13	1,050	1,060	1,050	1,050	165,000	227.84
1985-05-10	1,040	1,070	1,040	1,060	473,000	230.01
1985-05-09	1,040	1,050	1,030	1,030	240,000	223.50
1985-05-08	1,050	1,050	1,040	1,040	319,000	225.67
1985-05-07	1,050	1,060	1,040	1,050	596,000	227.84
1985-05-04	1,070	1,080	1,060	1,060	89,000	230.01
1985-05-02	1,060	1,090	1,060	1,070	266,000	232.18
1985-05-01	1,050	1,080	1,050	1,060	171,000	230.01
1985-04-30	1,070	1,080	1,050	1,050	136,000	227.84
1985-04-27	1,070	1,080	1,050	1,050	97,000	227.84
1985-04-26	1,080	1,090	1,070	1,090	283,000	236.52
1985-04-25	1,050	1,070	1,040	1,070	357,000	232.18
1985-04-24	1,050	1,070	1,050	1,050	383,000	227.84
1985-04-23	1,050	1,070	1,030	1,030	366,000	223.50
1985-04-22	1,050	1,060	1,050	1,050	163,000	227.84
1985-04-20	1,050	1,070	1,050	1,050	393,000	227.84
1985-04-19	1,050	1,090	1,040	1,050	590,000	227.84
1985-04-18	1,070	1,110	1,020	1,110	1,303,001	240.86
1985-04-17	1,110	1,130	1,070	1,070	1,229,001	232.18
1985-04-16	1,200	1,210	1,080	1,100	1,237,001	238.69
1985-04-15	1,250	1,250	1,210	1,220	1,207,001	264.73
1985-04-12	1,250	1,270	1,220	1,230	4,224,003	266.90
1985-04-11	1,240	1,250	1,190	1,210	3,954,003	262.56
1985-04-10	1,150	1,250	1,140	1,250	6,713,005	271.24
1985-04-09	1,160	1,170	1,140	1,150	572,000	249.54
1985-04-08	1,180	1,190	1,140	1,140	1,849,001	247.37
1985-04-06	1,150	1,170	1,140	1,170	504,000	253.88
1985-04-05	1,160	1,170	1,130	1,150	1,146,001	249.54
1985-04-04	1,130	1,160	1,120	1,140	1,290,001	247.37
1985-04-03	1,100	1,120	1,090	1,110	725,001	240.86
1985-04-02	1,150	1,160	1,110	1,110	904,001	240.86
1985-04-01	1,150	1,180	1,110	1,140	3,611,003	247.37
1985-03-30	1,140	1,140	1,080	1,100	506,000	238.69
1985-03-29	1,080	1,130	1,050	1,130	1,281,001	245.20
1985-03-28	1,050	1,080	1,050	1,060	356,000	230.01
1985-03-27	1,050	1,060	1,030	1,030	466,000	223.50
1985-03-26	1,040	1,050	1,040	1,050	262,000	227.84
1985-03-25	1,040	1,050	1,040	1,040	261,000	225.67
1985-03-23	1,040	1,050	1,040	1,040	81,000	225.67
1985-03-22	1,040	1,050	1,040	1,040	219,000	225.67
1985-03-20	1,040	1,050	1,040	1,040	251,000	225.67
1985-03-19	1,040	1,050	1,040	1,050	339,000	227.84
1985-03-18	1,030	1,050	1,030	1,030	305,000	223.50
1985-03-16	1,030	1,040	1,030	1,040	278,000	225.67
1985-03-15	1,040	1,060	1,040	1,040	252,000	225.67
1985-03-14	1,050	1,060	1,040	1,040	162,000	225.67
1985-03-13	1,040	1,060	1,040	1,050	389,000	227.84
1985-03-12	1,040	1,060	1,040	1,040	399,000	225.67
1985-03-11	1,080	1,090	1,050	1,060	521,000	230.01
1985-03-08	1,080	1,120	1,070	1,070	607,000	232.18
1985-03-07	1,140	1,140	1,090	1,090	1,029,001	236.52
1985-03-06	1,060	1,120	1,060	1,120	1,233,001	243.03
1985-03-05	1,120	1,120	1,070	1,070	641,000	232.18
1985-03-04	1,150	1,160	1,110	1,130	615,000	245.20
1985-03-02	1,190	1,190	1,150	1,160	1,691,001	251.71
1985-03-01	1,180	1,210	1,140	1,190	6,489,005	258.22
1985-02-28	1,050	1,220	1,030	1,150	5,982,005	249.54
1985-02-27	1,030	1,060	1,030	1,030	733,001	223.50
1985-02-26	1,050	1,060	1,020	1,030	543,000	223.50
1985-02-25	1,020	1,060	1,010	1,060	286,000	230.01
1985-02-23	1,000	1,020	1,000	1,000	97,000	216.99
1985-02-22	1,000	1,020	1,000	1,000	313,000	216.99
1985-02-21	1,010	1,020	1,000	1,000	336,000	216.99
1985-02-20	1,010	1,030	1,000	1,030	103,000	223.50
1985-02-19	1,020	1,030	1,010	1,010	145,000	219.16
1985-02-18	1,050	1,060	1,020	1,040	173,000	225.67
1985-02-16	1,030	1,050	1,020	1,030	211,000	223.50
1985-02-15	1,080	1,080	999	1,000	667,001	216.99
1985-02-14	1,070	1,080	1,060	1,080	297,000	234.35
1985-02-13	1,060	1,070	1,050	1,060	182,000	230.01
1985-02-12	1,070	1,090	1,050	1,070	411,000	232.18
1985-02-08	1,060	1,070	1,030	1,050	294,000	227.84
1985-02-07	1,030	1,050	1,030	1,040	113,000	225.67
1985-02-06	1,030	1,050	1,030	1,030	399,000	223.50
1985-02-05	1,060	1,060	1,030	1,050	480,000	227.84
1985-02-04	1,060	1,070	1,050	1,060	155,000	230.01
1985-02-02	1,050	1,070	1,050	1,050	246,000	227.84
1985-02-01	1,100	1,110	1,070	1,080	644,001	234.35
1985-01-31	1,080	1,150	1,080	1,120	1,905,001	243.03
1985-01-30	1,080	1,110	1,070	1,080	1,493,001	234.35
1985-01-29	1,070	1,080	1,050	1,060	717,001	230.01
1985-01-28	1,050	1,080	1,040	1,070	532,000	232.18
1985-01-26	1,010	1,040	1,010	1,040	375,000	225.67
1985-01-25	1,020	1,030	1,000	1,000	546,000	216.99
1985-01-24	1,050	1,060	1,030	1,040	293,000	225.67
1985-01-23	1,040	1,050	1,030	1,030	333,000	223.50
1985-01-22	1,040	1,060	1,040	1,050	240,000	227.84
1985-01-21	1,050	1,060	1,040	1,060	155,000	230.01
1985-01-19	1,040	1,070	1,040	1,040	172,000	225.67
1985-01-18	1,050	1,060	1,040	1,060	110,000	230.01
1985-01-17	1,060	1,070	1,040	1,040	333,000	225.67
1985-01-16	1,070	1,080	1,060	1,080	258,000	234.35
1985-01-14	1,070	1,080	1,060	1,060	297,000	230.01
1985-01-11	1,050	1,080	1,050	1,050	443,000	227.84
1985-01-10	1,060	1,080	1,060	1,080	314,000	234.35
1985-01-09	1,120	1,130	1,050	1,050	669,001	227.84
1985-01-08	1,050	1,130	1,040	1,130	873,001	245.20
1985-01-07	1,080	1,080	1,040	1,060	232,000	230.01
1985-01-05	1,060	1,080	1,050	1,060	257,000	230.01
1985-01-04	1,130	1,130	1,090	1,120	525,000	243.03

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