4519 中外製薬(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,570	1,570	1,540	1,540	2,648,002	367.59
1986-12-26	1,510	1,580	1,500	1,570	10,287,009	374.75
1986-12-25	1,480	1,530	1,470	1,510	8,180,007	360.43
1986-12-24	1,450	1,480	1,430	1,460	3,984,004	348.49
1986-12-23	1,410	1,420	1,390	1,410	597,001	336.56
1986-12-22	1,440	1,450	1,390	1,420	1,269,001	338.94
1986-12-19	1,390	1,440	1,380	1,430	2,600,002	341.33
1986-12-18	1,380	1,380	1,350	1,380	542,000	329.40
1986-12-17	1,390	1,400	1,360	1,360	608,001	324.62
1986-12-16	1,410	1,420	1,380	1,380	1,799,002	329.40
1986-12-15	1,410	1,410	1,380	1,390	1,246,001	331.78
1986-12-12	1,360	1,400	1,360	1,400	1,713,002	334.17
1986-12-11	1,410	1,420	1,370	1,390	3,518,003	331.78
1986-12-10	1,320	1,390	1,310	1,390	5,181,005	331.78
1986-12-09	1,280	1,300	1,280	1,300	645,001	310.30
1986-12-08	1,280	1,290	1,260	1,260	183,000	300.75
1986-12-06	1,280	1,300	1,270	1,280	262,000	305.53
1986-12-05	1,280	1,290	1,270	1,280	275,000	305.53
1986-12-04	1,310	1,320	1,270	1,270	1,055,001	303.14
1986-12-03	1,300	1,310	1,280	1,300	579,001	310.30
1986-12-02	1,320	1,320	1,280	1,280	804,001	305.53
1986-12-01	1,320	1,320	1,280	1,280	1,136,001	305.53
1986-11-29	1,280	1,330	1,260	1,330	1,507,001	317.46
1986-11-28	1,270	1,270	1,250	1,260	779,001	300.75
1986-11-27	1,210	1,270	1,210	1,270	948,001	303.14
1986-11-26	1,230	1,230	1,210	1,210	552,000	288.82
1986-11-25	1,240	1,240	1,210	1,230	472,000	293.59
1986-11-22	1,250	1,250	1,220	1,230	553,000	293.59
1986-11-21	1,240	1,260	1,230	1,240	2,528,002	295.98
1986-11-20	1,230	1,250	1,200	1,210	634,001	288.82
1986-11-19	1,180	1,230	1,180	1,220	410,000	291.20
1986-11-18	1,190	1,200	1,180	1,200	213,000	286.43
1986-11-17	1,220	1,230	1,170	1,180	477,000	281.66
1986-11-14	1,190	1,240	1,190	1,230	768,001	293.59
1986-11-13	1,190	1,220	1,170	1,200	224,000	286.43
1986-11-12	1,210	1,220	1,180	1,180	375,000	281.66
1986-11-11	1,200	1,260	1,200	1,210	1,465,001	288.82
1986-11-10	1,170	1,190	1,160	1,190	882,001	284.04
1986-11-07	1,130	1,170	1,120	1,150	798,001	274.50
1986-11-06	1,110	1,140	1,100	1,100	366,000	262.56
1986-11-05	1,120	1,140	1,110	1,120	391,000	267.34
1986-11-04	1,150	1,170	1,120	1,130	280,000	269.72
1986-11-01	1,130	1,150	1,120	1,150	347,000	274.50
1986-10-31	1,130	1,140	1,110	1,130	456,000	269.72
1986-10-30	1,160	1,180	1,100	1,110	370,000	264.95
1986-10-29	1,110	1,170	1,110	1,170	660,001	279.27
1986-10-28	1,100	1,110	1,100	1,100	109,000	262.56
1986-10-27	1,090	1,100	1,090	1,100	108,000	262.56
1986-10-25	1,090	1,100	1,090	1,090	155,000	260.17
1986-10-24	1,090	1,120	1,090	1,110	363,000	264.95
1986-10-23	1,060	1,090	1,060	1,090	120,000	260.17
1986-10-22	1,110	1,120	1,060	1,060	156,000	253.01
1986-10-21	1,050	1,090	1,040	1,090	203,000	260.17
1986-10-20	1,070	1,090	1,050	1,050	184,000	250.63
1986-10-17	1,080	1,090	1,080	1,090	93,000	260.17
1986-10-16	1,090	1,100	1,070	1,070	211,000	255.40
1986-10-15	1,080	1,080	1,060	1,060	125,000	253.01
1986-10-14	1,080	1,090	1,030	1,040	499,000	248.24
1986-10-13	1,090	1,100	1,080	1,080	168,000	257.79
1986-10-09	1,100	1,120	1,090	1,090	286,000	260.17
1986-10-08	1,100	1,110	1,080	1,110	447,000	264.95
1986-10-07	1,090	1,120	1,080	1,100	391,000	262.56
1986-10-06	1,080	1,100	1,080	1,080	254,000	257.79
1986-10-04	1,070	1,090	1,050	1,060	775,001	253.01
1986-10-03	1,040	1,090	1,040	1,070	538,000	255.40
1986-10-02	1,050	1,050	1,030	1,030	291,000	245.85
1986-10-01	1,090	1,100	1,030	1,030	563,000	245.85
1986-09-30	1,110	1,120	1,080	1,100	413,000	262.56
1986-09-29	1,120	1,130	1,100	1,110	309,000	264.95
1986-09-27	1,120	1,140	1,110	1,110	388,000	264.95
1986-09-26	1,150	1,170	1,120	1,140	366,000	272.11
1986-09-25	1,200	1,210	1,150	1,150	382,000	274.50
1986-09-24	1,160	1,210	1,160	1,190	282,000	284.04
1986-09-22	1,120	1,140	1,120	1,140	109,000	272.11
1986-09-19	1,110	1,140	1,100	1,120	321,000	267.34
1986-09-18	1,110	1,150	1,100	1,110	351,000	264.95
1986-09-17	1,100	1,150	1,100	1,110	455,000	264.95
1986-09-16	1,100	1,110	1,090	1,100	344,000	262.56
1986-09-12	1,200	1,200	1,120	1,170	606,001	279.27
1986-09-11	1,220	1,220	1,210	1,210	441,000	288.82
1986-09-10	1,220	1,230	1,210	1,210	117,000	288.82
1986-09-09	1,230	1,230	1,210	1,210	278,000	288.82
1986-09-08	1,230	1,250	1,230	1,230	94,000	293.59
1986-09-06	1,250	1,260	1,230	1,250	145,000	298.37
1986-09-05	1,270	1,280	1,240	1,250	277,000	298.37
1986-09-04	1,270	1,280	1,270	1,270	207,000	303.14
1986-09-03	1,280	1,280	1,230	1,270	1,034,001	303.14
1986-09-02	1,270	1,290	1,270	1,270	245,000	303.14
1986-09-01	1,270	1,290	1,260	1,280	351,000	305.53
1986-08-30	1,260	1,270	1,250	1,270	181,000	303.14
1986-08-29	1,290	1,300	1,250	1,250	996,001	298.37
1986-08-28	1,240	1,290	1,240	1,250	1,205,001	298.37
1986-08-27	1,240	1,250	1,230	1,230	223,000	293.59
1986-08-26	1,280	1,280	1,230	1,230	589,001	293.59
1986-08-25	1,240	1,280	1,240	1,260	249,000	300.75
1986-08-23	1,230	1,250	1,220	1,230	138,000	293.59
1986-08-22	1,280	1,280	1,240	1,250	224,000	298.37
1986-08-21	1,310	1,310	1,270	1,290	490,000	307.91
1986-08-20	1,350	1,360	1,300	1,300	2,478,002	310.30
1986-08-19	1,310	1,330	1,290	1,330	1,700,001	317.46
1986-08-18	1,270	1,310	1,260	1,310	1,682,001	312.69
1986-08-15	1,230	1,290	1,230	1,250	1,172,001	298.37
1986-08-14	1,210	1,250	1,200	1,230	353,000	293.59
1986-08-13	1,230	1,230	1,200	1,210	281,000	288.82
1986-08-12	1,230	1,230	1,210	1,220	322,000	291.20
1986-08-11	1,210	1,250	1,210	1,230	170,000	293.59
1986-08-08	1,230	1,230	1,210	1,210	279,000	288.82
1986-08-07	1,230	1,240	1,230	1,230	212,000	293.59
1986-08-06	1,240	1,240	1,230	1,240	257,000	295.98
1986-08-05	1,230	1,260	1,230	1,230	514,000	293.59
1986-08-04	1,210	1,260	1,210	1,250	145,000	298.37
1986-08-02	1,200	1,220	1,190	1,190	276,000	284.04
1986-08-01	1,210	1,230	1,190	1,220	312,000	291.20
1986-07-31	1,230	1,230	1,190	1,210	310,000	288.82
1986-07-30	1,220	1,230	1,210	1,210	243,000	288.82
1986-07-29	1,230	1,230	1,210	1,210	292,000	288.82
1986-07-28	1,250	1,270	1,240	1,240	339,000	295.98
1986-07-26	1,270	1,290	1,240	1,250	173,000	298.37
1986-07-25	1,240	1,330	1,240	1,270	1,415,001	303.14
1986-07-24	1,200	1,250	1,190	1,240	382,000	295.98
1986-07-23	1,200	1,220	1,190	1,200	292,000	286.43
1986-07-22	1,210	1,220	1,210	1,210	79,000	288.82
1986-07-21	1,220	1,230	1,200	1,200	207,000	286.43
1986-07-19	1,250	1,260	1,200	1,240	359,000	295.98
1986-07-18	1,240	1,260	1,240	1,250	650,001	298.37
1986-07-17	1,240	1,260	1,230	1,230	386,000	293.59
1986-07-16	1,210	1,240	1,210	1,240	125,000	295.98
1986-07-15	1,210	1,220	1,200	1,210	313,000	288.82
1986-07-14	1,200	1,210	1,200	1,200	232,000	286.43
1986-07-11	1,230	1,230	1,200	1,210	437,000	288.82
1986-07-10	1,230	1,250	1,230	1,230	185,000	293.59
1986-07-09	1,250	1,270	1,220	1,220	443,000	291.20
1986-07-08	1,260	1,280	1,250	1,270	324,000	303.14
1986-07-07	1,290	1,310	1,290	1,290	327,000	307.91
1986-07-05	1,250	1,300	1,240	1,300	729,001	310.30
1986-07-04	1,240	1,260	1,240	1,240	587,001	295.98
1986-07-03	1,220	1,240	1,220	1,230	337,000	293.59
1986-07-02	1,220	1,240	1,220	1,230	412,000	293.59
1986-07-01	1,220	1,230	1,210	1,220	254,000	291.20
1986-06-30	1,200	1,230	1,200	1,230	265,000	293.59
1986-06-28	1,200	1,200	1,180	1,180	805,001	281.66
1986-06-27	1,190	1,220	1,190	1,210	328,000	288.82
1986-06-26	1,180	1,200	1,170	1,180	394,000	281.66
1986-06-25	1,200	1,210	1,180	1,180	671,001	281.66
1986-06-24	1,210	1,220	1,200	1,200	443,000	286.43
1986-06-23	1,210	1,230	1,210	1,220	77,000	291.20
1986-06-21	1,210	1,220	1,210	1,210	169,000	288.82
1986-06-20	1,200	1,220	1,200	1,210	380,000	288.82
1986-06-19	1,200	1,210	1,190	1,210	244,000	288.82
1986-06-18	1,210	1,210	1,190	1,190	98,000	284.04
1986-06-17	1,190	1,210	1,190	1,210	248,000	288.82
1986-06-16	1,220	1,220	1,180	1,190	606,001	284.04
1986-06-13	1,220	1,230	1,220	1,230	292,000	293.59
1986-06-12	1,230	1,240	1,220	1,220	346,000	291.20
1986-06-11	1,240	1,260	1,240	1,240	384,000	295.98
1986-06-10	1,240	1,260	1,240	1,240	282,000	295.98
1986-06-09	1,260	1,260	1,240	1,250	89,000	298.37
1986-06-07	1,230	1,260	1,220	1,220	332,000	291.20
1986-06-06	1,270	1,270	1,230	1,240	387,000	295.98
1986-06-05	1,270	1,270	1,250	1,250	267,000	298.37
1986-06-04	1,250	1,270	1,250	1,250	535,000	298.37
1986-06-03	1,250	1,260	1,240	1,250	349,000	298.37
1986-06-02	1,240	1,270	1,240	1,260	199,000	300.75
1986-05-31	1,240	1,240	1,230	1,240	490,000	295.98
1986-05-30	1,260	1,270	1,230	1,250	775,001	298.37
1986-05-29	1,280	1,290	1,260	1,260	940,001	300.75
1986-05-28	1,320	1,330	1,300	1,300	1,012,001	310.30
1986-05-27	1,330	1,340	1,310	1,340	1,174,001	319.85
1986-05-26	1,280	1,320	1,280	1,320	1,337,001	315.07
1986-05-24	1,280	1,290	1,260	1,280	325,000	305.53
1986-05-23	1,280	1,280	1,250	1,260	459,000	300.75
1986-05-22	1,250	1,280	1,250	1,280	669,001	305.53
1986-05-21	1,250	1,260	1,240	1,240	538,000	295.98
1986-05-20	1,240	1,240	1,230	1,240	138,000	295.98
1986-05-19	1,240	1,250	1,230	1,230	328,000	293.59
1986-05-17	1,230	1,240	1,220	1,240	124,000	295.98
1986-05-16	1,240	1,260	1,230	1,240	312,000	295.98
1986-05-15	1,230	1,260	1,230	1,260	706,001	300.75
1986-05-14	1,230	1,240	1,230	1,230	141,000	293.59
1986-05-13	1,230	1,240	1,230	1,230	127,000	293.59
1986-05-12	1,240	1,250	1,230	1,230	299,000	293.59
1986-05-09	1,230	1,240	1,210	1,240	404,000	295.98
1986-05-08	1,210	1,230	1,210	1,220	400,000	291.20
1986-05-07	1,240	1,250	1,210	1,210	912,001	288.82
1986-05-06	1,250	1,260	1,230	1,230	188,000	293.59
1986-05-02	1,230	1,270	1,230	1,250	376,000	298.37
1986-05-01	1,250	1,260	1,230	1,230	329,000	293.59
1986-04-30	1,240	1,240	1,230	1,230	383,000	293.59
1986-04-28	1,250	1,260	1,240	1,240	168,000	295.98
1986-04-26	1,260	1,280	1,240	1,270	412,000	303.14
1986-04-25	1,270	1,270	1,250	1,260	246,000	300.75
1986-04-24	1,270	1,290	1,270	1,270	336,000	303.14
1986-04-23	1,270	1,290	1,270	1,290	299,000	307.91
1986-04-22	1,290	1,300	1,280	1,300	358,000	310.30
1986-04-21	1,290	1,300	1,270	1,300	296,000	310.30
1986-04-19	1,300	1,330	1,280	1,300	568,000	310.30
1986-04-18	1,280	1,310	1,270	1,280	670,001	305.53
1986-04-17	1,280	1,300	1,260	1,260	833,001	300.75
1986-04-16	1,270	1,280	1,260	1,280	388,000	305.53
1986-04-15	1,300	1,300	1,270	1,280	333,000	305.53
1986-04-14	1,300	1,320	1,280	1,280	448,000	305.53
1986-04-11	1,260	1,310	1,260	1,300	653,001	310.30
1986-04-10	1,260	1,290	1,260	1,270	769,001	303.14
1986-04-09	1,260	1,290	1,260	1,260	649,001	300.75
1986-04-08	1,240	1,270	1,230	1,240	327,000	295.98
1986-04-07	1,270	1,290	1,230	1,230	480,000	293.59
1986-04-05	1,230	1,270	1,220	1,250	533,000	298.37
1986-04-04	1,290	1,310	1,250	1,270	1,038,001	303.14
1986-04-03	1,330	1,340	1,250	1,310	1,700,001	312.69
1986-04-02	1,420	1,430	1,350	1,350	2,684,002	322.23
1986-04-01	1,390	1,470	1,350	1,440	7,301,006	343.72
1986-03-31	1,370	1,400	1,360	1,400	5,688,005	334.17
1986-03-29	1,340	1,360	1,320	1,360	844,001	324.62
1986-03-28	1,350	1,370	1,310	1,340	3,242,003	319.85
1986-03-27	1,340	1,360	1,280	1,310	3,489,003	312.69
1986-03-26	1,220	1,350	1,210	1,340	5,263,005	319.85
1986-03-25	1,210	1,250	1,190	1,210	1,585,001	288.82
1986-03-24	1,230	1,240	1,180	1,220	815,001	291.20
1986-03-22	1,210	1,230	1,210	1,230	848,001	293.59
1986-03-20	1,250	1,250	1,210	1,230	2,525,002	293.59
1986-03-19	1,200	1,300	1,200	1,250	9,879,009	298.37
1986-03-18	1,150	1,190	1,130	1,180	4,220,004	281.66
1986-03-17	1,150	1,170	1,100	1,160	2,875,003	276.88
1986-03-15	1,120	1,140	1,100	1,140	2,906,003	272.11
1986-03-14	1,040	1,070	1,040	1,060	1,403,001	253.01
1986-03-13	1,020	1,050	1,010	1,040	987,001	248.24
1986-03-12	1,010	1,030	1,000	1,010	376,000	241.08
1986-03-11	1,020	1,030	1,000	1,030	473,000	245.85
1986-03-10	1,040	1,050	1,030	1,050	448,000	250.63
1986-03-07	1,050	1,050	1,030	1,030	634,001	245.85
1986-03-06	1,040	1,060	1,040	1,040	619,001	248.24
1986-03-05	1,060	1,060	1,040	1,050	1,348,001	250.63
1986-03-04	1,040	1,060	1,030	1,050	1,906,002	250.63
1986-03-03	1,060	1,070	1,020	1,020	1,486,001	243.47
1986-03-01	1,030	1,050	1,030	1,050	1,042,001	250.63
1986-02-28	1,030	1,050	1,020	1,030	1,957,002	245.85
1986-02-27	1,000	1,030	998	1,020	1,668,001	243.47
1986-02-26	1,000	1,000	980	995	631,001	237.50
1986-02-25	1,000	1,010	995	995	771,001	237.50
1986-02-24	996	1,030	996	1,000	2,590,002	238.69
1986-02-22	992	997	980	990	735,001	236.31
1986-02-21	990	1,000	980	992	2,376,002	236.78
1986-02-20	976	994	970	980	2,294,002	233.92
1986-02-19	956	975	956	967	553,000	230.82
1986-02-18	960	965	949	954	216,000	227.71
1986-02-17	959	970	955	959	280,000	228.91
1986-02-15	950	954	946	954	122,000	227.71
1986-02-14	936	950	930	945	891,001	225.56
1986-02-13	930	940	930	930	337,000	221.98
1986-02-12	949	949	929	929	347,000	221.75
1986-02-10	950	954	946	950	220,000	226.76
1986-02-07	955	959	950	950	351,000	226.76
1986-02-06	945	961	945	955	389,000	227.95
1986-02-05	950	955	942	954	264,000	227.71
1986-02-04	945	960	945	950	252,000	226.76
1986-02-03	962	980	949	955	670,001	227.95
1986-02-01	945	955	941	942	133,000	224.85
1986-01-31	926	960	926	955	1,159,001	227.95
1986-01-30	930	940	927	934	259,000	222.94
1986-01-29	935	940	926	926	176,000	221.03
1986-01-28	938	944	933	933	125,000	222.70
1986-01-27	950	950	933	947	316,000	226.04
1986-01-25	940	950	935	948	426,000	226.28
1986-01-24	933	939	930	935	151,000	223.18
1986-01-23	940	945	935	935	189,000	223.18
1986-01-22	935	940	932	940	305,000	224.37
1986-01-21	940	940	935	935	164,000	223.18
1986-01-20	940	940	935	936	139,000	223.42
1986-01-18	935	944	934	940	184,000	224.37
1986-01-17	931	940	923	938	222,000	223.89
1986-01-16	915	928	915	921	224,000	219.84
1986-01-14	936	945	925	925	288,000	220.79
1986-01-13	945	950	945	950	141,000	226.76
1986-01-10	961	969	951	952	254,000	227.24
1986-01-09	965	982	963	970	1,222,001	231.53
1986-01-08	950	985	950	975	878,001	232.73
1986-01-07	936	941	925	940	482,000	224.37
1986-01-06	970	975	935	935	512,000	223.18
1986-01-04	982	989	971	979	227,000	233.68

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