4519 中外製薬(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,2201,2201,2101,21058,000303.26
1993-12-291,2201,2301,2001,21057,000303.26
1993-12-281,2101,2301,2001,230157,000308.27
1993-12-271,2501,2501,2001,23084,000308.27
1993-12-241,2701,2801,2401,240281,000310.78
1993-12-221,2501,2701,2501,260143,000315.79
1993-12-211,2501,2601,2301,260241,000315.79
1993-12-201,2901,2901,2501,250267,000313.28
1993-12-171,2801,2901,2701,280347,000320.80
1993-12-161,2701,2901,2701,280326,000320.80
1993-12-151,2601,2701,2501,250226,000313.28
1993-12-141,2701,2801,2601,260288,000315.79
1993-12-131,2401,2801,2301,260160,000315.79
1993-12-101,2201,2701,2001,250348,000313.28
1993-12-091,2401,2401,2101,220345,000305.76
1993-12-081,2301,2301,1901,220201,000305.76
1993-12-071,2301,2401,2101,230411,000308.27
1993-12-061,2501,2501,2101,240394,000310.78
1993-12-031,2601,2801,2301,260252,000315.79
1993-12-021,2501,2801,2301,240493,000310.78
1993-12-011,1701,2301,1701,230562,001308.27
1993-11-301,1701,1901,1501,150503,000288.22
1993-11-291,1801,1801,1401,160705,001290.73
1993-11-261,2201,2301,1801,180664,001295.74
1993-11-251,2601,2701,2101,210673,001303.26
1993-11-241,3201,3201,2601,260423,000315.79
1993-11-221,3301,3301,2901,300385,000325.82
1993-11-191,3501,3701,3301,350496,000338.35
1993-11-181,3701,3701,3501,350157,000338.35
1993-11-171,3801,3801,3601,370117,000343.36
1993-11-161,3701,3801,3501,380388,000345.87
1993-11-151,4101,4101,3601,360272,000340.85
1993-11-121,3801,4001,3801,400348,000350.88
1993-11-111,3801,4001,3701,380207,000345.87
1993-11-101,3701,3801,3601,360445,000340.85
1993-11-091,4001,4201,3701,370642,001343.36
1993-11-081,3901,4201,3801,420387,000355.89
1993-11-051,4001,4001,3601,370693,001343.36
1993-11-041,4301,4301,3901,390265,000348.37
1993-11-021,4201,4401,4201,440310,000360.90
1993-11-011,4401,4401,4101,430241,000358.40
1993-10-291,4101,4301,4001,420146,000355.89
1993-10-281,4201,4201,3901,390344,000348.37
1993-10-271,4001,4301,4001,410624,001353.38
1993-10-261,4401,4501,3801,380447,000345.87
1993-10-251,4601,4701,4501,460230,000365.92
1993-10-221,4701,4801,4501,480454,000370.93
1993-10-211,4701,4801,4701,470197,000368.42
1993-10-201,4901,4901,4701,490256,000373.43
1993-10-191,4901,5001,4801,500133,000375.94
1993-10-181,4901,5101,4701,510275,000378.45
1993-10-151,4801,5001,4701,490365,000373.43
1993-10-141,4601,4801,4501,480351,000370.93
1993-10-131,4901,4901,4401,480647,001370.93
1993-10-121,5201,5201,4901,500558,001375.94
1993-10-081,5001,5301,5001,520516,000380.95
1993-10-071,5001,5101,4901,500687,001375.94
1993-10-061,5101,5201,4901,490709,001373.43
1993-10-051,5401,5501,5201,520780,001380.95
1993-10-041,5301,5501,5201,5401,829,002385.97
1993-10-011,5301,5401,5101,520648,001380.95
1993-09-301,5401,5601,5201,5301,273,001383.46
1993-09-291,5301,5401,5101,5401,285,001385.97
1993-09-281,5301,5301,5101,530991,001383.46
1993-09-271,5301,5401,5101,530948,001383.46
1993-09-241,5001,5101,4901,510758,001378.45
1993-09-221,4801,5101,4801,4801,040,001370.93
1993-09-211,4701,5101,4701,5101,360,001378.45
1993-09-201,4701,4701,4501,460240,000365.92
1993-09-171,4501,4701,4501,470265,000368.42
1993-09-161,4701,4801,4501,450343,000363.41
1993-09-141,4801,4901,4601,480314,000370.93
1993-09-131,4701,4801,4601,480337,000370.93
1993-09-101,4801,4801,4501,460641,001365.92
1993-09-091,4701,4801,4601,470626,001368.42
1993-09-081,4701,4801,4501,450377,000363.41
1993-09-071,4901,4901,4601,470265,000368.42
1993-09-061,5001,5101,4801,480791,001370.93
1993-09-031,4801,5001,4701,4801,056,001370.93
1993-09-021,4601,4801,4501,480512,000370.93
1993-09-011,4501,4701,4401,450639,001363.41
1993-08-311,4501,4601,4401,460223,000365.92
1993-08-301,4701,4701,4501,450217,000363.41
1993-08-271,4501,4701,4401,470611,001368.42
1993-08-261,4301,4501,4201,450213,000363.41
1993-08-251,4301,4401,4201,430182,000358.40
1993-08-241,4301,4301,4201,420110,000355.89
1993-08-231,4301,4401,4201,44078,000360.90
1993-08-201,4401,4401,4201,420264,000355.89
1993-08-191,4201,4401,4201,440339,000360.90
1993-08-181,4201,4301,4101,420269,000355.89
1993-08-171,4301,4401,4201,420190,000355.89
1993-08-161,4301,4301,4101,420179,000355.89
1993-08-131,4201,4401,4201,420553,001355.89
1993-08-121,4301,4501,4201,420972,001355.89
1993-08-111,4501,4501,4301,450367,000363.41
1993-08-101,4601,4601,4501,450217,000363.41
1993-08-091,4601,4801,4601,460378,000365.92
1993-08-061,4601,4701,4501,460313,000365.92
1993-08-051,4501,4701,4501,460294,000365.92
1993-08-041,4401,4601,4301,450484,000363.41
1993-08-031,4401,4601,4401,440442,000360.90
1993-08-021,4201,4301,4101,430340,000358.40
1993-07-301,4401,4501,4301,430374,000358.40
1993-07-291,4201,4501,4101,450466,000363.41
1993-07-281,4301,4301,4101,410335,000353.38
1993-07-271,4101,4301,4101,410168,000353.38
1993-07-261,4101,4201,4001,420133,000355.89
1993-07-231,4301,4301,4001,410437,000353.38
1993-07-221,4501,4501,4201,420475,000355.89
1993-07-211,4401,4501,4201,450260,000363.41
1993-07-201,4201,4301,4201,420225,000355.89
1993-07-191,4301,4401,4201,43092,000358.40
1993-07-161,4301,4601,4201,450713,001363.41
1993-07-151,4201,4501,4101,420412,000355.89
1993-07-141,4201,4301,4101,420188,000355.89
1993-07-131,4301,4301,4001,420650,001355.89
1993-07-121,4401,4401,4201,430187,000358.40
1993-07-091,4201,4501,4101,440287,000360.90
1993-07-081,4301,4401,4301,430131,000358.40
1993-07-071,4501,4501,4301,450122,000363.41
1993-07-061,4501,4601,4301,45086,000363.41
1993-07-051,4701,4701,4401,460167,000365.92
1993-07-021,5001,5001,4501,460511,000365.92
1993-07-011,4201,5001,4201,480637,001370.93
1993-06-301,4001,4301,4001,430367,000358.40
1993-06-291,4201,4201,4101,420161,000355.89
1993-06-281,4401,4401,4201,420289,000355.89
1993-06-251,4401,4401,4001,420172,000355.89
1993-06-241,3901,4301,3801,430202,000358.40
1993-06-231,3901,4101,3901,400194,000350.88
1993-06-221,3801,4201,3601,400399,000350.88
1993-06-211,4301,4301,3701,380468,000345.87
1993-06-181,4401,4501,4201,430190,000358.40
1993-06-171,4501,4601,4301,430242,000358.40
1993-06-161,4401,4601,4201,440453,000360.90
1993-06-151,4901,4901,4501,460273,000365.92
1993-06-141,5001,5101,4901,490218,000373.43
1993-06-111,5001,5301,5001,510409,000378.45
1993-06-101,5201,5301,4901,490317,000373.43
1993-06-081,5401,5501,5101,510287,000378.45
1993-06-071,5601,5701,5301,540440,000385.97
1993-06-041,5601,5701,5501,570765,001393.48
1993-06-031,5501,5601,5401,560406,000390.98
1993-06-021,5501,5601,5401,550481,000388.47
1993-06-011,5501,5801,5401,550695,001388.47
1993-05-311,5601,5701,5401,550424,000388.47
1993-05-281,5301,5701,5201,570926,001393.48
1993-05-271,5501,5501,5201,5301,342,001383.46
1993-05-261,5501,5501,5401,5501,382,001388.47
1993-05-251,5301,5401,5201,5401,595,001385.97
1993-05-241,5301,5301,5101,5301,235,001383.46
1993-05-211,4701,5201,4601,5101,794,002378.45
1993-05-201,4601,4701,4401,4501,201,001363.41
1993-05-191,4501,4701,4401,460403,000365.92
1993-05-181,4601,4601,4301,450350,000363.41
1993-05-171,4501,4701,4501,460270,000365.92
1993-05-141,4701,4801,4501,450643,001363.41
1993-05-131,4601,4801,4501,4701,150,001368.42
1993-05-121,4401,4701,4301,4501,097,001363.41
1993-05-111,4401,4501,4201,440570,001360.90
1993-05-101,4001,4401,4001,440693,001360.90
1993-05-071,4001,4101,3901,390289,000348.37
1993-05-061,4201,4301,4001,400467,000350.88
1993-04-301,4301,4301,4101,420215,000355.89
1993-04-281,4401,4401,4101,410743,001353.38
1993-04-271,4101,4401,4101,4201,556,001355.89
1993-04-261,4101,4101,3901,400276,000350.88
1993-04-231,3901,4001,3801,390384,000348.37
1993-04-221,4001,4101,3801,380445,000345.87
1993-04-211,3701,4001,3701,390499,000348.37
1993-04-201,3601,3801,3601,360466,000340.85
1993-04-191,3501,3701,3401,350296,000338.35
1993-04-161,4001,4101,3501,370773,001343.36
1993-04-151,4101,4101,3901,390623,001348.37
1993-04-141,4201,4201,3901,4101,005,001353.38
1993-04-131,3801,4201,3601,4201,192,001355.89
1993-04-121,3701,3801,3601,380312,000345.87
1993-04-091,3601,3701,3501,370761,001343.36
1993-04-081,3901,3901,3501,3601,328,001340.85
1993-04-071,3301,3701,3201,3601,584,001340.85
1993-04-061,3201,3601,3201,3401,574,001335.84
1993-04-051,3301,3401,3201,330949,001333.33
1993-04-021,3101,3301,3001,3101,015,001328.32
1993-04-011,3201,3201,3001,310200,000328.32
1993-03-311,3301,3401,3101,320542,001330.83
1993-03-301,3301,3401,3201,330576,001333.33
1993-03-291,3601,3701,3201,320958,001330.83
1993-03-261,3601,3701,3401,350665,001338.35
1993-03-251,3601,3801,3401,340797,001335.84
1993-03-241,3101,3701,3101,3602,179,002340.85
1993-03-231,3101,3301,3101,320799,001330.83
1993-03-221,3201,3201,3001,320479,000330.83
1993-03-191,3201,3301,3001,300642,001325.82
1993-03-181,3101,3301,3101,320511,000330.83
1993-03-171,3001,3101,2901,300496,000325.82
1993-03-161,3101,3301,2901,300863,001325.82
1993-03-151,3001,3101,2901,310617,001328.32
1993-03-121,2901,3001,2801,300294,000325.82
1993-03-111,3001,3201,2801,290350,000323.31
1993-03-101,2801,3001,2801,300323,000325.82
1993-03-091,3301,3401,2901,300367,000325.82
1993-03-081,2801,3301,2801,330513,000333.33
1993-03-051,2801,2901,2701,270300,000318.30
1993-03-041,2901,2901,2701,270416,000318.30
1993-03-031,3001,3101,2901,290315,000323.31
1993-03-021,2901,3001,2901,290159,000323.31
1993-03-011,3201,3201,3001,310285,000328.32
1993-02-261,3201,3201,3101,320386,000330.83
1993-02-251,3101,3201,3101,320827,001330.83
1993-02-241,3101,3201,2901,300249,000325.82
1993-02-231,3101,3201,3001,320213,000330.83
1993-02-221,3201,3301,3101,320229,000330.83
1993-02-191,3201,3301,3201,3201,262,001330.83
1993-02-181,3101,3401,3101,320742,001330.83
1993-02-171,3001,3201,2901,310588,001328.32
1993-02-161,3101,3201,3001,3001,536,001325.82
1993-02-151,3201,3201,3001,310281,000328.32
1993-02-121,3201,3301,3101,320742,001330.83
1993-02-101,2901,3201,2901,310629,001328.32
1993-02-091,2901,3001,2701,270332,000318.30
1993-02-081,3201,3201,2901,290331,000323.31
1993-02-051,3001,3301,3001,320732,001330.83
1993-02-041,3301,3301,2901,310573,001328.32
1993-02-031,3301,3401,3101,3201,023,001330.83
1993-02-021,3101,3301,2901,3202,003,002330.83
1993-02-011,3001,3101,2901,310955,001328.32
1993-01-291,2701,3001,2601,2901,521,001323.31
1993-01-281,1901,2501,1901,250881,001313.28
1993-01-271,1801,2001,1801,180400,000295.74
1993-01-261,1701,1801,1501,160279,000290.73
1993-01-251,1901,1901,1501,170233,000293.23
1993-01-221,1901,2001,1801,180161,000295.74
1993-01-211,1901,2001,1901,200167,000300.75
1993-01-201,2001,2101,1901,190181,000298.25
1993-01-191,2001,2001,1901,19081,000298.25
1993-01-181,1801,1901,1801,190145,000298.25
1993-01-141,2001,2101,1801,190270,000298.25
1993-01-131,2101,2101,2001,200283,000300.75
1993-01-121,2201,2201,2101,21040,000303.26
1993-01-111,2201,2301,2101,230162,000308.27
1993-01-081,2201,2301,2201,23090,000308.27
1993-01-071,2201,2401,2101,230281,000308.27
1993-01-061,2201,2301,2101,210142,000303.26
1993-01-051,2201,2201,2101,220185,000305.76
1993-01-041,2301,2301,2201,22079,000305.76

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