4519 中外製薬(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,2201,2301,2101,230104,000308.27
1992-12-291,2201,2301,2201,230210,000308.27
1992-12-281,2401,2401,2201,230150,000308.27
1992-12-251,2501,2601,2401,240104,000310.78
1992-12-241,2401,2601,2401,240508,000310.78
1992-12-221,2201,2401,2201,240358,000310.78
1992-12-211,2501,2601,2101,220672,001305.76
1992-12-181,2701,2701,2401,240446,000310.78
1992-12-171,2501,2701,2501,270162,000318.30
1992-12-161,2701,2801,2501,260188,000315.79
1992-12-151,2701,2801,2601,280137,000320.80
1992-12-141,2701,2901,2601,290222,000323.31
1992-12-111,2801,2901,2701,270314,000318.30
1992-12-101,2701,3001,2701,280449,000320.80
1992-12-091,2701,2801,2701,270171,000318.30
1992-12-081,2601,2801,2601,270198,000318.30
1992-12-071,2601,2701,2501,260207,000315.79
1992-12-041,2801,2801,2601,260168,000315.79
1992-12-031,2701,2901,2601,270463,000318.30
1992-12-021,2601,2701,2601,270212,000318.30
1992-12-011,2901,3001,2601,260261,000315.79
1992-11-301,2901,2901,2701,290149,000323.31
1992-11-271,2801,2901,2601,290262,000323.31
1992-11-261,2901,3001,2801,280274,000320.80
1992-11-251,2701,3001,2601,300621,001325.82
1992-11-241,2501,2701,2501,270362,000318.30
1992-11-201,2301,2701,2301,250782,001313.28
1992-11-191,2701,2801,2301,230355,000308.27
1992-11-181,2401,2901,2301,260265,000315.79
1992-11-171,2401,2401,2101,230161,000308.27
1992-11-161,2301,2401,2201,230107,000308.27
1992-11-131,2301,2401,2101,240170,000310.78
1992-11-121,2301,2301,1901,210303,000303.26
1992-11-111,2501,2601,2301,230295,000308.27
1992-11-101,2501,2601,2401,260252,000315.79
1992-11-091,2601,2601,2501,250166,000313.28
1992-11-061,2801,2801,2601,260227,000315.79
1992-11-051,2801,2901,2701,280162,000320.80
1992-11-041,2801,2901,2601,290101,000323.31
1992-11-021,2701,2801,2601,280206,000320.80
1992-10-301,2801,2901,2801,290142,000323.31
1992-10-291,2801,3101,2801,300294,000325.82
1992-10-281,3101,3101,2901,290148,000323.31
1992-10-271,3001,3201,3001,320102,000330.83
1992-10-261,3101,3101,2901,31070,000328.32
1992-10-231,3101,3201,2901,310412,000328.32
1992-10-221,2901,3201,2801,290448,000323.31
1992-10-211,2801,2901,2601,27084,000318.30
1992-10-201,2601,2801,2601,260253,000315.79
1992-10-191,2701,2801,2501,250276,000313.28
1992-10-161,2901,3001,2701,270173,000318.30
1992-10-151,2901,3001,2801,290278,000323.31
1992-10-141,3101,3201,2901,290255,000323.31
1992-10-131,2901,3101,2801,310273,000328.32
1992-10-121,2901,3001,2901,300160,000325.82
1992-10-091,2901,3001,2801,290164,000323.31
1992-10-081,2901,3101,2801,280108,000320.80
1992-10-071,3101,3201,3001,300504,000325.82
1992-10-061,2601,3301,2601,330613,001333.33
1992-10-051,2701,2801,2601,270196,000318.30
1992-10-021,2801,3001,2701,290470,000323.31
1992-10-011,2801,2901,2601,280457,000320.80
1992-09-301,3001,3101,2701,290920,001323.31
1992-09-291,3201,3201,2901,300725,001325.82
1992-09-281,3301,3401,3001,3001,231,001325.82
1992-09-251,4001,4001,3701,3901,118,001348.37
1992-09-241,3401,4101,3401,4002,169,002350.88
1992-09-221,3201,3401,3101,3301,067,001333.33
1992-09-211,3101,3401,3001,320898,001330.83
1992-09-181,3201,3201,2901,300322,000325.82
1992-09-171,2901,3201,2801,320721,001330.83
1992-09-161,3201,3201,2801,300798,001325.82
1992-09-141,3401,3601,3201,320525,000330.83
1992-09-111,3701,3801,3301,330980,001333.33
1992-09-101,4301,4301,3601,3801,165,001345.87
1992-09-091,3901,4201,3701,4201,263,001355.89
1992-09-081,4101,4401,3901,4002,463,002350.88
1992-09-071,4001,4501,3901,4303,939,004358.40
1992-09-041,4101,4301,3801,4003,386,003350.88
1992-09-031,3501,3801,3101,3802,021,002345.87
1992-09-021,3301,3601,3001,3601,559,001340.85
1992-09-011,3601,3801,3301,3403,164,003335.84
1992-08-311,3501,3701,3301,3402,476,002335.84
1992-08-281,3401,4101,3201,3606,895,006340.85
1992-08-271,3101,3701,3001,3606,343,006340.85
1992-08-261,2301,3201,2301,2706,075,006318.30
1992-08-251,1901,2701,1801,2201,626,002305.76
1992-08-241,2701,2701,2001,210936,001303.26
1992-08-211,1901,2601,1701,2602,051,002315.79
1992-08-201,0801,1701,0801,170858,001293.23
1992-08-191,0701,0801,0301,080300,000270.68
1992-08-181,0701,0701,0301,050157,000263.16
1992-08-171,0801,0801,0601,070118,000268.17
1992-08-141,0301,0701,0201,060366,000265.66
1992-08-131,0001,0509831,050628,001263.16
1992-08-121,0401,050990990914,001248.12
1992-08-111,1101,1101,0601,060572,001265.66
1992-08-101,1101,1101,0601,090427,000273.18
1992-08-071,1501,1501,1201,130449,000283.21
1992-08-061,1701,1801,1501,160386,000290.73
1992-08-051,1501,1801,1501,170484,000293.23
1992-08-041,1601,1801,1501,170331,000293.23
1992-08-031,1701,2001,1701,180252,000295.74
1992-07-311,1501,1901,1501,190410,000298.25
1992-07-301,1401,1601,1301,140548,001285.71
1992-07-291,1501,1701,1101,120985,001280.70
1992-07-281,1501,1601,1401,140445,000285.71
1992-07-271,2001,2201,1601,160190,000290.73
1992-07-241,2001,2001,1801,180464,000295.74
1992-07-231,1601,2101,1601,210426,000303.26
1992-07-221,2001,2001,1501,190453,000298.25
1992-07-211,1701,1901,1701,180381,000295.74
1992-07-201,2101,2101,1701,190325,000298.25
1992-07-171,2301,2301,2201,230160,000308.27
1992-07-161,2301,2601,2301,250324,000313.28
1992-07-151,2401,2501,2301,250389,000313.28
1992-07-141,2501,2601,2401,250396,000313.28
1992-07-131,2201,2601,2201,260368,000315.79
1992-07-101,2401,2501,2201,240408,000310.78
1992-07-091,2501,2601,2301,230653,001308.27
1992-07-081,2001,2501,2001,250273,000313.28
1992-07-071,2301,2401,2101,220268,000305.76
1992-07-061,2501,2601,2301,240339,000310.78
1992-07-031,2301,2701,2201,2602,014,002315.79
1992-07-021,2001,2301,1901,2201,165,001305.76
1992-07-011,1901,2001,1701,200347,000300.75
1992-06-301,1901,1901,1701,180410,000295.74
1992-06-291,1701,1901,1701,170206,000293.23
1992-06-261,2001,2101,1701,180749,001295.74
1992-06-251,1801,1901,1601,190569,001298.25
1992-06-241,2201,2301,1801,180640,001295.74
1992-06-231,1901,2201,1901,210245,000303.26
1992-06-221,2101,2101,1801,190287,000298.25
1992-06-191,2201,2201,1901,220858,001305.76
1992-06-181,2001,2101,1701,1901,040,001298.25
1992-06-171,2101,2301,2001,200672,001300.75
1992-06-161,2101,2601,1901,2302,090,002308.27
1992-06-151,2201,2301,1901,1901,638,002298.25
1992-06-121,1901,2401,1801,2302,184,002308.27
1992-06-111,1801,1901,1601,190422,000298.25
1992-06-101,1801,2001,1701,1901,310,001298.25
1992-06-091,1401,2101,1301,2003,112,003300.75
1992-06-081,1401,1401,1201,140321,000285.71
1992-06-051,1301,1601,1201,1201,149,001280.70
1992-06-041,1101,1201,0901,090148,000273.18
1992-06-031,1001,1101,0901,110190,000278.20
1992-06-021,1001,1101,0901,11093,000278.20
1992-06-011,1201,1401,0901,090221,000273.18
1992-05-291,1101,1301,0901,110513,000278.20
1992-05-281,1101,1201,0801,090213,000273.18
1992-05-271,0801,1301,0501,100919,001275.69
1992-05-261,1001,1001,0801,080168,000270.68
1992-05-251,1001,1001,0901,10063,000275.69
1992-05-221,0701,0801,0601,070144,000268.17
1992-05-211,0801,0901,0701,080238,000270.68
1992-05-201,1101,1201,0901,090414,000273.18
1992-05-191,1201,1301,1001,100300,000275.69
1992-05-181,1201,1201,0901,100222,000275.69
1992-05-151,1001,1201,0901,100319,000275.69
1992-05-141,1301,1401,1001,110413,000278.20
1992-05-131,1101,1601,1001,130905,001283.21
1992-05-121,1101,1301,1001,120556,001280.70
1992-05-111,1401,1401,1101,110579,001278.20
1992-05-081,1001,1301,0901,130607,001283.21
1992-05-071,0601,1101,0501,110853,001278.20
1992-05-061,0601,0601,0501,060284,000265.66
1992-05-011,0501,0801,0401,060493,000265.66
1992-04-301,0501,0701,0301,060811,001265.66
1992-04-289971,0509921,030963,001258.15
1992-04-271,0001,0009889941,037,001249.12
1992-04-241,0201,0201,0001,010806,001253.13
1992-04-231,0201,0201,0001,000325,000250.63
1992-04-221,0101,0201,0001,020344,000255.64
1992-04-211,0101,0201,0001,020208,000255.64
1992-04-201,0301,0301,0101,010144,000253.13
1992-04-171,0201,0401,0201,040389,000260.65
1992-04-161,0401,0501,0301,040637,001260.65
1992-04-151,0701,0701,0301,030627,001258.15
1992-04-141,0401,0701,0001,040821,001260.65
1992-04-131,0901,1001,0301,040349,000260.65
1992-04-101,0001,0801,0001,080411,000270.68
1992-04-099821,010981985415,000246.87
1992-04-089811,000981981488,000245.87
1992-04-071,0501,0601,0001,000342,000250.63
1992-04-061,0301,0801,0201,060126,000265.66
1992-04-031,0201,0209801,020968,001255.64
1992-04-021,0401,0609951,0001,146,001250.63
1992-04-011,1101,1201,0201,040655,001260.65
1992-03-311,1601,1701,1001,110646,001278.20
1992-03-301,1601,1701,1401,140273,000285.71
1992-03-271,1801,1801,1601,160303,000290.73
1992-03-261,2101,2101,1801,200184,000300.75
1992-03-251,1901,2001,1801,190399,000298.25
1992-03-241,1901,2001,1801,180200,000295.74
1992-03-231,1901,2101,1801,180144,000295.74
1992-03-191,1701,1901,1601,180651,001295.74
1992-03-181,1801,2001,1401,150593,001288.22
1992-03-171,2301,2401,1801,190394,000298.25
1992-03-161,2401,2501,2201,240280,000310.78
1992-03-131,2201,2601,2101,240480,000310.78
1992-03-121,2301,2401,2101,230254,000308.27
1992-03-111,2401,2401,2201,230240,000308.27
1992-03-101,2301,2601,2301,240278,000310.78
1992-03-091,2201,2501,2201,250169,000313.28
1992-03-061,2601,2901,2101,230852,001308.27
1992-03-051,2401,3301,2401,2601,880,002315.79
1992-03-041,2201,2501,2101,240184,000310.78
1992-03-031,2601,2701,2301,240365,000310.78
1992-03-021,2201,2801,2101,2601,371,001315.79
1992-02-281,2301,2301,2001,220256,000305.76
1992-02-271,2101,2401,2001,240744,001310.78
1992-02-261,1501,2301,1401,230431,000308.27
1992-02-251,1501,1601,1501,15073,000288.22
1992-02-241,1601,1601,1401,140221,000285.71
1992-02-211,1801,1901,1501,160208,000290.73
1992-02-201,1601,1701,1601,160145,000290.73
1992-02-191,1501,1501,1401,150318,000288.22
1992-02-181,1501,1701,1501,160111,000290.73
1992-02-171,1501,1701,1401,17096,000293.23
1992-02-141,1801,2001,1701,170295,000293.23
1992-02-131,1901,2001,1801,200165,000300.75
1992-02-121,1901,2001,1901,200195,000300.75
1992-02-101,2001,2101,1601,200237,000300.75
1992-02-071,2201,2201,2001,200175,000300.75
1992-02-061,2301,2301,2001,220212,000305.76
1992-02-051,2501,2601,2101,230316,000308.27
1992-02-041,2401,2601,2401,250428,000313.28
1992-02-031,2501,2601,2301,250155,000313.28
1992-01-311,2301,2601,2201,230305,000308.27
1992-01-301,1901,2301,1801,230409,000308.27
1992-01-291,2001,2201,1801,200368,000300.75
1992-01-281,1601,2201,1601,190402,000298.25
1992-01-271,1501,1601,1501,15052,000288.22
1992-01-241,1601,1701,1501,170407,000293.23
1992-01-231,1901,2001,1801,180412,000295.74
1992-01-221,1301,1601,1201,130147,000283.21
1992-01-211,1401,1601,1101,140189,000285.71
1992-01-201,1601,1601,1001,120182,000280.70
1992-01-171,1901,2001,1801,180246,000295.74
1992-01-161,2001,2101,1901,200250,000300.75
1992-01-141,2001,2101,1801,190183,000298.25
1992-01-131,1801,2001,1801,180119,000295.74
1992-01-101,2201,2201,1801,210156,000303.26
1992-01-091,1901,2301,1801,230101,000308.27
1992-01-081,2101,2101,1801,190190,000298.25
1992-01-071,2501,2601,2201,230172,000308.27
1992-01-061,2601,2601,2401,260156,000315.79

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