4519 中外製薬(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,910	1,950	1,910	1,950	352,000	488.72
1989-12-28	1,920	1,920	1,900	1,910	248,000	478.70
1989-12-27	1,900	1,920	1,880	1,920	399,000	481.20
1989-12-26	1,890	1,900	1,870	1,900	204,000	476.19
1989-12-25	1,880	1,890	1,870	1,880	166,000	471.18
1989-12-22	1,880	1,880	1,860	1,860	382,000	466.17
1989-12-21	1,880	1,920	1,870	1,890	788,001	473.68
1989-12-20	1,880	1,890	1,870	1,880	436,000	471.18
1989-12-19	1,850	1,900	1,850	1,890	446,000	473.68
1989-12-18	1,910	1,910	1,850	1,880	739,001	471.18
1989-12-15	1,900	1,920	1,860	1,910	813,001	478.70
1989-12-14	1,950	1,950	1,910	1,910	451,000	478.70
1989-12-13	1,910	1,930	1,900	1,920	706,001	481.20
1989-12-12	1,900	1,920	1,880	1,900	601,001	476.19
1989-12-11	1,880	1,910	1,870	1,880	1,795,002	471.18
1989-12-08	2,010	2,010	1,930	1,990	804,001	498.75
1989-12-07	2,050	2,050	2,000	2,010	524,000	503.76
1989-12-06	2,080	2,090	2,030	2,050	829,001	513.78
1989-12-05	2,140	2,140	2,060	2,080	1,056,001	521.30
1989-12-04	2,180	2,180	2,100	2,160	300,000	541.35
1989-12-01	2,160	2,170	2,140	2,160	370,000	541.35
1989-11-30	2,110	2,160	2,110	2,150	391,000	538.85
1989-11-29	2,140	2,140	2,110	2,140	418,000	536.34
1989-11-28	2,140	2,140	2,110	2,110	294,000	528.82
1989-11-27	2,170	2,170	2,110	2,140	679,001	536.34
1989-11-24	2,190	2,190	2,130	2,170	871,001	543.86
1989-11-22	2,210	2,210	2,150	2,190	437,000	548.87
1989-11-21	2,130	2,150	2,110	2,130	585,001	533.84
1989-11-20	2,100	2,150	2,100	2,120	203,000	531.33
1989-11-17	2,160	2,180	2,090	2,100	393,000	526.32
1989-11-16	2,170	2,180	2,160	2,160	318,000	541.35
1989-11-15	2,180	2,190	2,160	2,160	496,000	541.35
1989-11-14	2,190	2,200	2,170	2,180	292,000	546.37
1989-11-13	2,200	2,230	2,160	2,180	378,000	546.37
1989-11-10	2,220	2,250	2,200	2,200	481,000	551.38
1989-11-09	2,220	2,240	2,220	2,240	219,000	561.40
1989-11-08	2,230	2,250	2,200	2,230	195,000	558.90
1989-11-07	2,200	2,230	2,200	2,230	270,000	558.90
1989-11-06	2,240	2,250	2,210	2,240	430,000	561.40
1989-11-02	2,240	2,250	2,220	2,220	379,000	556.39
1989-11-01	2,290	2,290	2,220	2,230	312,000	558.90
1989-10-31	2,270	2,290	2,260	2,290	246,000	573.94
1989-10-30	2,260	2,300	2,260	2,270	136,000	568.92
1989-10-27	2,310	2,310	2,250	2,260	692,001	566.42
1989-10-26	2,290	2,350	2,250	2,350	511,000	588.97
1989-10-25	2,310	2,350	2,290	2,290	641,001	573.94
1989-10-24	2,380	2,380	2,330	2,350	1,611,001	588.97
1989-10-23	2,320	2,390	2,300	2,390	3,542,003	599
1989-10-20	2,310	2,350	2,290	2,320	2,242,002	581.45
1989-10-19	2,320	2,320	2,270	2,310	676,001	578.95
1989-10-18	2,250	2,300	2,240	2,280	590,001	571.43
1989-10-17	2,200	2,260	2,200	2,240	778,001	561.40
1989-10-16	2,170	2,200	2,150	2,180	876,001	546.37
1989-10-13	2,220	2,220	2,180	2,190	288,000	548.87
1989-10-12	2,240	2,260	2,170	2,170	520,000	543.86
1989-10-11	2,280	2,300	2,260	2,260	445,000	566.42
1989-10-09	2,290	2,330	2,290	2,310	389,000	578.95
1989-10-06	2,340	2,340	2,290	2,330	919,001	583.96
1989-10-05	2,270	2,360	2,270	2,340	3,183,003	586.47
1989-10-04	2,300	2,320	2,260	2,310	787,001	578.95
1989-10-03	2,260	2,370	2,260	2,320	2,896,003	581.45
1989-10-02	2,290	2,300	2,260	2,300	552,001	576.44
1989-09-29	2,340	2,340	2,300	2,300	991,001	576.44
1989-09-28	2,340	2,340	2,300	2,320	754,001	581.45
1989-09-27	2,340	2,370	2,300	2,340	3,774,004	586.47
1989-09-26	2,260	2,350	2,240	2,340	3,080,003	586.47
1989-09-25	2,210	2,260	2,190	2,250	1,504,001	563.91
1989-09-22	2,200	2,210	2,180	2,210	731,001	553.89
1989-09-21	2,170	2,210	2,170	2,210	481,000	553.89
1989-09-20	2,190	2,210	2,170	2,180	395,000	546.37
1989-09-19	2,160	2,240	2,160	2,200	972,001	551.38
1989-09-18	2,200	2,200	2,160	2,160	295,000	541.35
1989-09-14	2,170	2,210	2,160	2,200	322,000	551.38
1989-09-13	2,210	2,230	2,180	2,180	580,001	546.37
1989-09-12	2,200	2,230	2,200	2,200	374,000	551.38
1989-09-11	2,250	2,270	2,170	2,200	591,001	551.38
1989-09-08	2,280	2,310	2,270	2,270	2,457,002	568.92
1989-09-07	2,240	2,290	2,230	2,290	2,112,002	573.94
1989-09-06	2,290	2,310	2,220	2,230	2,875,003	558.90
1989-09-05	2,270	2,290	2,240	2,280	4,458,004	571.43
1989-09-04	2,190	2,220	2,160	2,210	649,001	553.89
1989-09-01	2,240	2,240	2,150	2,210	1,137,001	553.89
1989-08-31	2,250	2,280	2,240	2,240	1,884,002	561.40
1989-08-30	2,280	2,310	2,220	2,250	4,230,004	563.91
1989-08-29	2,150	2,280	2,140	2,270	8,026,007	568.92
1989-08-28	2,060	2,120	2,050	2,120	1,872,002	531.33
1989-08-25	2,040	2,080	2,040	2,080	2,202,002	521.30
1989-08-24	2,030	2,040	2,010	2,030	424,000	508.77
1989-08-23	2,040	2,050	2,010	2,020	950,001	506.27
1989-08-22	2,020	2,040	2,000	2,030	1,399,001	508.77
1989-08-21	2,020	2,020	2,000	2,000	178,000	501.25
1989-08-18	2,000	2,020	1,990	1,990	272,000	498.75
1989-08-17	2,000	2,020	1,980	2,000	779,001	501.25
1989-08-16	1,990	2,010	1,980	2,000	792,001	501.25
1989-08-15	1,970	1,990	1,960	1,970	256,000	493.73
1989-08-14	1,990	1,990	1,970	1,990	307,000	498.75
1989-08-11	2,000	2,000	1,970	1,990	869,001	498.75
1989-08-10	1,970	1,990	1,970	1,990	724,001	498.75
1989-08-09	1,930	1,990	1,930	1,970	1,592,001	493.73
1989-08-08	1,920	1,950	1,920	1,930	1,956,002	483.71
1989-08-07	1,990	2,000	1,980	1,980	347,000	496.24
1989-08-04	1,990	2,000	1,980	1,980	618,001	496.24
1989-08-03	1,980	2,020	1,980	1,980	2,429,002	496.24
1989-08-02	1,960	2,030	1,960	2,000	3,658,003	501.25
1989-08-01	1,980	1,990	1,950	1,950	769,001	488.72
1989-07-31	1,960	1,980	1,950	1,970	870,001	493.73
1989-07-28	2,000	2,000	1,960	1,970	1,723,002	493.73
1989-07-27	1,980	2,010	1,960	1,960	7,001,007	491.23
1989-07-26	1,900	1,950	1,890	1,930	4,621,004	483.71
1989-07-25	1,830	1,930	1,830	1,900	4,014,004	476.19
1989-07-24	1,800	1,830	1,780	1,830	428,000	458.65
1989-07-21	1,790	1,820	1,790	1,810	334,000	453.63
1989-07-20	1,790	1,820	1,770	1,820	422,000	456.14
1989-07-19	1,760	1,780	1,720	1,760	431,000	441.10
1989-07-18	1,810	1,810	1,760	1,760	359,000	441.10
1989-07-17	1,810	1,820	1,800	1,800	444,000	451.13
1989-07-14	1,810	1,830	1,800	1,810	313,000	453.63
1989-07-13	1,830	1,830	1,810	1,820	254,000	456.14
1989-07-12	1,840	1,840	1,810	1,840	366,000	461.15
1989-07-11	1,830	1,850	1,830	1,840	412,000	461.15
1989-07-10	1,830	1,850	1,800	1,850	464,000	463.66
1989-07-07	1,830	1,850	1,800	1,810	938,001	453.63
1989-07-06	1,820	1,830	1,810	1,830	398,000	458.65
1989-07-05	1,830	1,860	1,800	1,830	2,312,002	458.65
1989-07-04	1,750	1,820	1,750	1,800	1,113,001	451.13
1989-07-03	1,760	1,780	1,740	1,780	257,000	446.12
1989-06-30	1,770	1,800	1,760	1,800	506,000	451.13
1989-06-29	1,800	1,830	1,770	1,800	1,343,001	451.13
1989-06-28	1,760	1,770	1,740	1,760	986,001	441.10
1989-06-27	1,760	1,760	1,720	1,750	383,000	438.60
1989-06-26	1,740	1,750	1,730	1,750	241,000	438.60
1989-06-23	1,730	1,750	1,710	1,730	554,001	433.58
1989-06-22	1,730	1,730	1,700	1,720	247,000	431.08
1989-06-21	1,700	1,730	1,690	1,710	325,000	428.57
1989-06-20	1,690	1,690	1,660	1,690	292,000	423.56
1989-06-19	1,680	1,690	1,670	1,680	180,000	421.05
1989-06-16	1,660	1,690	1,630	1,680	381,000	421.05
1989-06-15	1,670	1,670	1,650	1,670	450,000	418.55
1989-06-14	1,680	1,680	1,660	1,670	157,000	418.55
1989-06-13	1,710	1,710	1,680	1,680	240,000	421.05
1989-06-12	1,740	1,740	1,700	1,710	154,000	428.57
1989-06-09	1,750	1,770	1,720	1,750	393,000	438.60
1989-06-08	1,740	1,750	1,720	1,750	226,000	438.60
1989-06-07	1,750	1,760	1,710	1,730	475,000	433.58
1989-06-06	1,700	1,740	1,690	1,730	384,000	433.58
1989-06-05	1,700	1,750	1,700	1,720	378,000	431.08
1989-06-02	1,730	1,750	1,730	1,730	278,000	433.58
1989-06-01	1,750	1,760	1,720	1,730	395,000	433.58
1989-05-31	1,740	1,770	1,730	1,770	400,000	443.61
1989-05-30	1,730	1,750	1,720	1,740	250,000	436.09
1989-05-29	1,760	1,780	1,750	1,750	433,000	438.60
1989-05-26	1,770	1,770	1,730	1,760	304,000	441.10
1989-05-25	1,770	1,780	1,760	1,760	660,001	441.10
1989-05-24	1,770	1,790	1,750	1,780	961,001	446.12
1989-05-23	1,790	1,790	1,740	1,760	1,102,001	441.10
1989-05-22	1,810	1,830	1,780	1,800	3,100,003	451.13
1989-05-19	1,720	1,810	1,720	1,780	5,186,005	446.12
1989-05-18	1,720	1,770	1,720	1,720	4,316,004	431.08
1989-05-17	1,680	1,730	1,670	1,720	5,255,005	431.08
1989-05-16	1,640	1,690	1,640	1,680	2,568,002	421.05
1989-05-15	1,640	1,640	1,620	1,620	506,000	406.02
1989-05-12	1,620	1,650	1,600	1,650	2,718,003	413.53
1989-05-11	1,590	1,600	1,580	1,590	287,000	398.50
1989-05-10	1,590	1,600	1,580	1,590	679,001	398.50
1989-05-09	1,590	1,590	1,570	1,580	146,000	395.99
1989-05-08	1,590	1,590	1,560	1,590	268,000	398.50
1989-05-02	1,540	1,580	1,540	1,560	143,000	390.98
1989-05-01	1,550	1,570	1,520	1,540	106,000	385.97
1989-04-28	1,550	1,590	1,530	1,550	190,000	388.47
1989-04-27	1,510	1,550	1,500	1,530	260,000	383.46
1989-04-26	1,520	1,530	1,510	1,530	200,000	383.46
1989-04-25	1,550	1,550	1,500	1,520	543,001	380.95
1989-04-24	1,550	1,550	1,510	1,520	233,000	380.95
1989-04-21	1,500	1,540	1,490	1,540	224,000	385.97
1989-04-20	1,500	1,510	1,500	1,500	209,000	375.94
1989-04-19	1,530	1,550	1,520	1,520	263,000	380.95
1989-04-18	1,550	1,550	1,530	1,530	273,000	383.46
1989-04-17	1,520	1,550	1,510	1,540	114,000	385.97
1989-04-14	1,550	1,560	1,520	1,530	645,001	383.46
1989-04-13	1,600	1,600	1,550	1,560	307,000	390.98
1989-04-12	1,580	1,600	1,560	1,600	151,000	401
1989-04-11	1,550	1,590	1,540	1,590	229,000	398.50
1989-04-10	1,540	1,560	1,520	1,540	305,000	385.97
1989-04-07	1,570	1,610	1,570	1,570	874,001	393.48
1989-04-06	1,610	1,610	1,570	1,600	524,000	401
1989-04-05	1,620	1,630	1,560	1,610	683,001	403.51
1989-04-04	1,680	1,690	1,610	1,650	1,128,001	413.53
1989-04-03	1,620	1,690	1,610	1,670	2,949,003	418.55
1989-03-31	1,530	1,590	1,520	1,590	836,001	398.50
1989-03-30	1,520	1,550	1,520	1,530	258,000	383.46
1989-03-29	1,520	1,570	1,520	1,550	511,000	388.47
1989-03-28	1,490	1,520	1,480	1,520	208,000	380.95
1989-03-27	1,500	1,520	1,480	1,490	219,000	373.43
1989-03-24	1,520	1,520	1,500	1,520	227,000	380.95
1989-03-23	1,480	1,500	1,480	1,500	824,001	375.94
1989-03-22	1,490	1,520	1,470	1,500	508,000	375.94
1989-03-20	1,460	1,520	1,460	1,520	187,000	380.95
1989-03-17	1,480	1,500	1,450	1,450	598,001	363.41
1989-03-16	1,470	1,480	1,460	1,470	358,000	368.42
1989-03-15	1,450	1,470	1,450	1,470	439,000	368.42
1989-03-14	1,450	1,470	1,440	1,470	208,000	368.42
1989-03-13	1,450	1,450	1,440	1,450	148,000	363.41
1989-03-10	1,440	1,460	1,440	1,460	156,000	365.92
1989-03-09	1,470	1,480	1,450	1,450	170,000	363.41
1989-03-08	1,450	1,470	1,430	1,460	375,000	365.92
1989-03-07	1,470	1,470	1,440	1,450	378,000	363.41
1989-03-06	1,470	1,490	1,450	1,480	233,000	370.93
1989-03-03	1,500	1,510	1,460	1,460	580,001	365.92
1989-03-02	1,520	1,520	1,480	1,480	407,000	370.93
1989-03-01	1,460	1,530	1,450	1,520	892,001	380.95
1989-02-28	1,450	1,470	1,430	1,470	416,000	368.42
1989-02-27	1,460	1,470	1,450	1,460	273,000	365.92
1989-02-23	1,470	1,470	1,440	1,470	356,000	368.42
1989-02-22	1,450	1,500	1,440	1,470	538,001	368.42
1989-02-21	1,460	1,510	1,460	1,470	224,000	368.42
1989-02-20	1,460	1,490	1,450	1,460	296,000	365.92
1989-02-17	1,510	1,530	1,460	1,460	338,000	365.92
1989-02-16	1,510	1,540	1,480	1,490	335,000	373.43
1989-02-15	1,530	1,530	1,500	1,500	312,000	375.94
1989-02-14	1,520	1,530	1,500	1,530	395,000	383.46
1989-02-13	1,560	1,560	1,530	1,530	289,000	383.46
1989-02-10	1,590	1,590	1,550	1,560	158,000	390.98
1989-02-09	1,550	1,600	1,550	1,570	872,001	393.48
1989-02-08	1,570	1,570	1,540	1,550	186,000	388.47
1989-02-07	1,550	1,570	1,540	1,570	259,000	393.48
1989-02-06	1,540	1,570	1,540	1,550	191,000	388.47
1989-02-03	1,580	1,580	1,530	1,570	379,000	393.48
1989-02-02	1,590	1,590	1,560	1,590	33,000	398.50
1989-02-01	1,610	1,610	1,560	1,560	137,000	390.98
1989-01-31	1,570	1,600	1,560	1,580	223,000	395.99
1989-01-30	1,590	1,600	1,560	1,570	127,000	393.48
1989-01-28	1,560	1,590	1,550	1,590	54,000	398.50
1989-01-27	1,560	1,580	1,550	1,560	493,000	390.98
1989-01-26	1,550	1,570	1,550	1,560	285,000	390.98
1989-01-25	1,570	1,580	1,550	1,550	336,000	388.47
1989-01-24	1,570	1,570	1,560	1,570	193,000	393.48
1989-01-23	1,560	1,570	1,560	1,570	291,000	393.48
1989-01-20	1,560	1,620	1,560	1,580	312,000	395.99
1989-01-19	1,620	1,620	1,580	1,590	333,000	398.50
1989-01-18	1,660	1,670	1,620	1,620	333,000	406.02
1989-01-17	1,670	1,680	1,650	1,650	659,001	413.53
1989-01-13	1,660	1,680	1,630	1,640	1,197,001	411.03
1989-01-12	1,650	1,670	1,630	1,660	2,699,003	416.04
1989-01-11	1,580	1,670	1,570	1,640	3,329,003	411.03
1989-01-10	1,530	1,570	1,520	1,550	382,000	388.47
1989-01-09	1,550	1,550	1,490	1,500	646,001	375.94
1989-01-06	1,540	1,550	1,520	1,520	347,000	380.95
1989-01-05	1,490	1,530	1,490	1,490	108,000	373.43
1989-01-04	1,480	1,530	1,480	1,480	61,000	370.93

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30