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
1989-12-291,9101,9501,9101,950352,000488.72
1989-12-281,9201,9201,9001,910248,000478.70
1989-12-271,9001,9201,8801,920399,000481.20
1989-12-261,8901,9001,8701,900204,000476.19
1989-12-251,8801,8901,8701,880166,000471.18
1989-12-221,8801,8801,8601,860382,000466.17
1989-12-211,8801,9201,8701,890788,001473.68
1989-12-201,8801,8901,8701,880436,000471.18
1989-12-191,8501,9001,8501,890446,000473.68
1989-12-181,9101,9101,8501,880739,001471.18
1989-12-151,9001,9201,8601,910813,001478.70
1989-12-141,9501,9501,9101,910451,000478.70
1989-12-131,9101,9301,9001,920706,001481.20
1989-12-121,9001,9201,8801,900601,001476.19
1989-12-111,8801,9101,8701,8801,795,002471.18
1989-12-082,0102,0101,9301,990804,001498.75
1989-12-072,0502,0502,0002,010524,000503.76
1989-12-062,0802,0902,0302,050829,001513.78
1989-12-052,1402,1402,0602,0801,056,001521.30
1989-12-042,1802,1802,1002,160300,000541.35
1989-12-012,1602,1702,1402,160370,000541.35
1989-11-302,1102,1602,1102,150391,000538.85
1989-11-292,1402,1402,1102,140418,000536.34
1989-11-282,1402,1402,1102,110294,000528.82
1989-11-272,1702,1702,1102,140679,001536.34
1989-11-242,1902,1902,1302,170871,001543.86
1989-11-222,2102,2102,1502,190437,000548.87
1989-11-212,1302,1502,1102,130585,001533.84
1989-11-202,1002,1502,1002,120203,000531.33
1989-11-172,1602,1802,0902,100393,000526.32
1989-11-162,1702,1802,1602,160318,000541.35
1989-11-152,1802,1902,1602,160496,000541.35
1989-11-142,1902,2002,1702,180292,000546.37
1989-11-132,2002,2302,1602,180378,000546.37
1989-11-102,2202,2502,2002,200481,000551.38
1989-11-092,2202,2402,2202,240219,000561.40
1989-11-082,2302,2502,2002,230195,000558.90
1989-11-072,2002,2302,2002,230270,000558.90
1989-11-062,2402,2502,2102,240430,000561.40
1989-11-022,2402,2502,2202,220379,000556.39
1989-11-012,2902,2902,2202,230312,000558.90
1989-10-312,2702,2902,2602,290246,000573.94
1989-10-302,2602,3002,2602,270136,000568.92
1989-10-272,3102,3102,2502,260692,001566.42
1989-10-262,2902,3502,2502,350511,000588.97
1989-10-252,3102,3502,2902,290641,001573.94
1989-10-242,3802,3802,3302,3501,611,001588.97
1989-10-232,3202,3902,3002,3903,542,003599
1989-10-202,3102,3502,2902,3202,242,002581.45
1989-10-192,3202,3202,2702,310676,001578.95
1989-10-182,2502,3002,2402,280590,001571.43
1989-10-172,2002,2602,2002,240778,001561.40
1989-10-162,1702,2002,1502,180876,001546.37
1989-10-132,2202,2202,1802,190288,000548.87
1989-10-122,2402,2602,1702,170520,000543.86
1989-10-112,2802,3002,2602,260445,000566.42
1989-10-092,2902,3302,2902,310389,000578.95
1989-10-062,3402,3402,2902,330919,001583.96
1989-10-052,2702,3602,2702,3403,183,003586.47
1989-10-042,3002,3202,2602,310787,001578.95
1989-10-032,2602,3702,2602,3202,896,003581.45
1989-10-022,2902,3002,2602,300552,001576.44
1989-09-292,3402,3402,3002,300991,001576.44
1989-09-282,3402,3402,3002,320754,001581.45
1989-09-272,3402,3702,3002,3403,774,004586.47
1989-09-262,2602,3502,2402,3403,080,003586.47
1989-09-252,2102,2602,1902,2501,504,001563.91
1989-09-222,2002,2102,1802,210731,001553.89
1989-09-212,1702,2102,1702,210481,000553.89
1989-09-202,1902,2102,1702,180395,000546.37
1989-09-192,1602,2402,1602,200972,001551.38
1989-09-182,2002,2002,1602,160295,000541.35
1989-09-142,1702,2102,1602,200322,000551.38
1989-09-132,2102,2302,1802,180580,001546.37
1989-09-122,2002,2302,2002,200374,000551.38
1989-09-112,2502,2702,1702,200591,001551.38
1989-09-082,2802,3102,2702,2702,457,002568.92
1989-09-072,2402,2902,2302,2902,112,002573.94
1989-09-062,2902,3102,2202,2302,875,003558.90
1989-09-052,2702,2902,2402,2804,458,004571.43
1989-09-042,1902,2202,1602,210649,001553.89
1989-09-012,2402,2402,1502,2101,137,001553.89
1989-08-312,2502,2802,2402,2401,884,002561.40
1989-08-302,2802,3102,2202,2504,230,004563.91
1989-08-292,1502,2802,1402,2708,026,007568.92
1989-08-282,0602,1202,0502,1201,872,002531.33
1989-08-252,0402,0802,0402,0802,202,002521.30
1989-08-242,0302,0402,0102,030424,000508.77
1989-08-232,0402,0502,0102,020950,001506.27
1989-08-222,0202,0402,0002,0301,399,001508.77
1989-08-212,0202,0202,0002,000178,000501.25
1989-08-182,0002,0201,9901,990272,000498.75
1989-08-172,0002,0201,9802,000779,001501.25
1989-08-161,9902,0101,9802,000792,001501.25
1989-08-151,9701,9901,9601,970256,000493.73
1989-08-141,9901,9901,9701,990307,000498.75
1989-08-112,0002,0001,9701,990869,001498.75
1989-08-101,9701,9901,9701,990724,001498.75
1989-08-091,9301,9901,9301,9701,592,001493.73
1989-08-081,9201,9501,9201,9301,956,002483.71
1989-08-071,9902,0001,9801,980347,000496.24
1989-08-041,9902,0001,9801,980618,001496.24
1989-08-031,9802,0201,9801,9802,429,002496.24
1989-08-021,9602,0301,9602,0003,658,003501.25
1989-08-011,9801,9901,9501,950769,001488.72
1989-07-311,9601,9801,9501,970870,001493.73
1989-07-282,0002,0001,9601,9701,723,002493.73
1989-07-271,9802,0101,9601,9607,001,007491.23
1989-07-261,9001,9501,8901,9304,621,004483.71
1989-07-251,8301,9301,8301,9004,014,004476.19
1989-07-241,8001,8301,7801,830428,000458.65
1989-07-211,7901,8201,7901,810334,000453.63
1989-07-201,7901,8201,7701,820422,000456.14
1989-07-191,7601,7801,7201,760431,000441.10
1989-07-181,8101,8101,7601,760359,000441.10
1989-07-171,8101,8201,8001,800444,000451.13
1989-07-141,8101,8301,8001,810313,000453.63
1989-07-131,8301,8301,8101,820254,000456.14
1989-07-121,8401,8401,8101,840366,000461.15
1989-07-111,8301,8501,8301,840412,000461.15
1989-07-101,8301,8501,8001,850464,000463.66
1989-07-071,8301,8501,8001,810938,001453.63
1989-07-061,8201,8301,8101,830398,000458.65
1989-07-051,8301,8601,8001,8302,312,002458.65
1989-07-041,7501,8201,7501,8001,113,001451.13
1989-07-031,7601,7801,7401,780257,000446.12
1989-06-301,7701,8001,7601,800506,000451.13
1989-06-291,8001,8301,7701,8001,343,001451.13
1989-06-281,7601,7701,7401,760986,001441.10
1989-06-271,7601,7601,7201,750383,000438.60
1989-06-261,7401,7501,7301,750241,000438.60
1989-06-231,7301,7501,7101,730554,001433.58
1989-06-221,7301,7301,7001,720247,000431.08
1989-06-211,7001,7301,6901,710325,000428.57
1989-06-201,6901,6901,6601,690292,000423.56
1989-06-191,6801,6901,6701,680180,000421.05
1989-06-161,6601,6901,6301,680381,000421.05
1989-06-151,6701,6701,6501,670450,000418.55
1989-06-141,6801,6801,6601,670157,000418.55
1989-06-131,7101,7101,6801,680240,000421.05
1989-06-121,7401,7401,7001,710154,000428.57
1989-06-091,7501,7701,7201,750393,000438.60
1989-06-081,7401,7501,7201,750226,000438.60
1989-06-071,7501,7601,7101,730475,000433.58
1989-06-061,7001,7401,6901,730384,000433.58
1989-06-051,7001,7501,7001,720378,000431.08
1989-06-021,7301,7501,7301,730278,000433.58
1989-06-011,7501,7601,7201,730395,000433.58
1989-05-311,7401,7701,7301,770400,000443.61
1989-05-301,7301,7501,7201,740250,000436.09
1989-05-291,7601,7801,7501,750433,000438.60
1989-05-261,7701,7701,7301,760304,000441.10
1989-05-251,7701,7801,7601,760660,001441.10
1989-05-241,7701,7901,7501,780961,001446.12
1989-05-231,7901,7901,7401,7601,102,001441.10
1989-05-221,8101,8301,7801,8003,100,003451.13
1989-05-191,7201,8101,7201,7805,186,005446.12
1989-05-181,7201,7701,7201,7204,316,004431.08
1989-05-171,6801,7301,6701,7205,255,005431.08
1989-05-161,6401,6901,6401,6802,568,002421.05
1989-05-151,6401,6401,6201,620506,000406.02
1989-05-121,6201,6501,6001,6502,718,003413.53
1989-05-111,5901,6001,5801,590287,000398.50
1989-05-101,5901,6001,5801,590679,001398.50
1989-05-091,5901,5901,5701,580146,000395.99
1989-05-081,5901,5901,5601,590268,000398.50
1989-05-021,5401,5801,5401,560143,000390.98
1989-05-011,5501,5701,5201,540106,000385.97
1989-04-281,5501,5901,5301,550190,000388.47
1989-04-271,5101,5501,5001,530260,000383.46
1989-04-261,5201,5301,5101,530200,000383.46
1989-04-251,5501,5501,5001,520543,001380.95
1989-04-241,5501,5501,5101,520233,000380.95
1989-04-211,5001,5401,4901,540224,000385.97
1989-04-201,5001,5101,5001,500209,000375.94
1989-04-191,5301,5501,5201,520263,000380.95
1989-04-181,5501,5501,5301,530273,000383.46
1989-04-171,5201,5501,5101,540114,000385.97
1989-04-141,5501,5601,5201,530645,001383.46
1989-04-131,6001,6001,5501,560307,000390.98
1989-04-121,5801,6001,5601,600151,000401
1989-04-111,5501,5901,5401,590229,000398.50
1989-04-101,5401,5601,5201,540305,000385.97
1989-04-071,5701,6101,5701,570874,001393.48
1989-04-061,6101,6101,5701,600524,000401
1989-04-051,6201,6301,5601,610683,001403.51
1989-04-041,6801,6901,6101,6501,128,001413.53
1989-04-031,6201,6901,6101,6702,949,003418.55
1989-03-311,5301,5901,5201,590836,001398.50
1989-03-301,5201,5501,5201,530258,000383.46
1989-03-291,5201,5701,5201,550511,000388.47
1989-03-281,4901,5201,4801,520208,000380.95
1989-03-271,5001,5201,4801,490219,000373.43
1989-03-241,5201,5201,5001,520227,000380.95
1989-03-231,4801,5001,4801,500824,001375.94
1989-03-221,4901,5201,4701,500508,000375.94
1989-03-201,4601,5201,4601,520187,000380.95
1989-03-171,4801,5001,4501,450598,001363.41
1989-03-161,4701,4801,4601,470358,000368.42
1989-03-151,4501,4701,4501,470439,000368.42
1989-03-141,4501,4701,4401,470208,000368.42
1989-03-131,4501,4501,4401,450148,000363.41
1989-03-101,4401,4601,4401,460156,000365.92
1989-03-091,4701,4801,4501,450170,000363.41
1989-03-081,4501,4701,4301,460375,000365.92
1989-03-071,4701,4701,4401,450378,000363.41
1989-03-061,4701,4901,4501,480233,000370.93
1989-03-031,5001,5101,4601,460580,001365.92
1989-03-021,5201,5201,4801,480407,000370.93
1989-03-011,4601,5301,4501,520892,001380.95
1989-02-281,4501,4701,4301,470416,000368.42
1989-02-271,4601,4701,4501,460273,000365.92
1989-02-231,4701,4701,4401,470356,000368.42
1989-02-221,4501,5001,4401,470538,001368.42
1989-02-211,4601,5101,4601,470224,000368.42
1989-02-201,4601,4901,4501,460296,000365.92
1989-02-171,5101,5301,4601,460338,000365.92
1989-02-161,5101,5401,4801,490335,000373.43
1989-02-151,5301,5301,5001,500312,000375.94
1989-02-141,5201,5301,5001,530395,000383.46
1989-02-131,5601,5601,5301,530289,000383.46
1989-02-101,5901,5901,5501,560158,000390.98
1989-02-091,5501,6001,5501,570872,001393.48
1989-02-081,5701,5701,5401,550186,000388.47
1989-02-071,5501,5701,5401,570259,000393.48
1989-02-061,5401,5701,5401,550191,000388.47
1989-02-031,5801,5801,5301,570379,000393.48
1989-02-021,5901,5901,5601,59033,000398.50
1989-02-011,6101,6101,5601,560137,000390.98
1989-01-311,5701,6001,5601,580223,000395.99
1989-01-301,5901,6001,5601,570127,000393.48
1989-01-281,5601,5901,5501,59054,000398.50
1989-01-271,5601,5801,5501,560493,000390.98
1989-01-261,5501,5701,5501,560285,000390.98
1989-01-251,5701,5801,5501,550336,000388.47
1989-01-241,5701,5701,5601,570193,000393.48
1989-01-231,5601,5701,5601,570291,000393.48
1989-01-201,5601,6201,5601,580312,000395.99
1989-01-191,6201,6201,5801,590333,000398.50
1989-01-181,6601,6701,6201,620333,000406.02
1989-01-171,6701,6801,6501,650659,001413.53
1989-01-131,6601,6801,6301,6401,197,001411.03
1989-01-121,6501,6701,6301,6602,699,003416.04
1989-01-111,5801,6701,5701,6403,329,003411.03
1989-01-101,5301,5701,5201,550382,000388.47
1989-01-091,5501,5501,4901,500646,001375.94
1989-01-061,5401,5501,5201,520347,000380.95
1989-01-051,4901,5301,4901,490108,000373.43
1989-01-041,4801,5301,4801,48061,000370.93

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