4519 中外製薬(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	995	998	989	989	191,000	247.87
1995-12-28	986	1,010	984	994	875,001	249.12
1995-12-27	980	980	975	976	159,000	244.61
1995-12-26	971	985	960	980	319,000	245.61
1995-12-25	975	980	966	966	205,000	242.11
1995-12-22	980	985	965	971	728,001	243.36
1995-12-21	972	979	972	975	292,000	244.36
1995-12-20	968	968	963	968	305,000	242.61
1995-12-19	950	960	950	958	223,000	240.10
1995-12-18	957	962	950	950	113,000	238.10
1995-12-15	961	961	950	957	263,000	239.85
1995-12-14	965	970	958	961	272,000	240.85
1995-12-13	950	977	942	958	793,001	240.10
1995-12-12	952	958	944	949	385,000	237.85
1995-12-11	949	949	942	943	77,000	236.34
1995-12-08	945	954	942	949	374,000	237.85
1995-12-07	946	955	940	955	191,000	239.35
1995-12-06	939	949	936	936	107,000	234.59
1995-12-05	960	967	940	941	220,000	235.84
1995-12-04	971	980	957	970	990,001	243.11
1995-12-01	950	994	946	980	989,001	245.61
1995-11-30	942	950	939	950	264,000	238.10
1995-11-29	940	945	930	930	108,000	233.08
1995-11-28	930	938	930	936	122,000	234.59
1995-11-27	926	940	926	938	124,000	235.09
1995-11-24	935	945	930	930	316,000	233.08
1995-11-22	922	925	910	915	140,000	229.32
1995-11-21	900	925	900	925	222,000	231.83
1995-11-20	900	903	892	900	210,000	225.56
1995-11-17	896	899	891	892	276,000	223.56
1995-11-16	900	905	890	895	195,000	224.31
1995-11-15	901	910	901	910	86,000	228.07
1995-11-14	906	908	901	901	92,000	225.82
1995-11-13	918	919	901	901	96,000	225.82
1995-11-10	911	920	908	908	178,000	227.57
1995-11-09	920	930	912	912	281,000	228.57
1995-11-08	932	935	930	930	236,000	233.08
1995-11-07	945	947	927	942	451,000	236.09
1995-11-06	948	965	948	950	272,000	238.10
1995-11-02	945	954	941	950	241,000	238.10
1995-11-01	940	940	936	936	133,000	234.59
1995-10-31	932	940	932	934	111,000	234.09
1995-10-30	925	940	925	935	137,000	234.34
1995-10-27	944	951	921	921	163,000	230.83
1995-10-26	952	955	936	936	213,000	234.59
1995-10-25	960	965	952	952	174,000	238.60
1995-10-24	960	960	955	955	49,000	239.35
1995-10-23	956	970	956	960	242,000	240.60
1995-10-20	970	970	955	956	134,000	239.60
1995-10-19	974	980	963	973	99,000	243.86
1995-10-18	984	984	977	980	131,000	245.61
1995-10-17	978	985	971	985	506,000	246.87
1995-10-16	968	980	967	980	144,000	245.61
1995-10-13	957	970	952	967	298,000	242.36
1995-10-12	956	966	956	957	174,000	239.85
1995-10-11	970	973	954	954	429,000	239.10
1995-10-09	992	992	980	986	189,000	247.12
1995-10-06	989	995	985	993	425,000	248.87
1995-10-05	990	995	985	986	182,000	247.12
1995-10-04	1,020	1,020	990	990	1,378,001	248.12
1995-10-03	1,010	1,010	1,000	1,010	543,001	253.13
1995-10-02	1,020	1,030	995	997	1,203,001	249.88
1995-09-29	1,020	1,040	1,000	1,020	1,816,002	255.64
1995-09-28	996	1,010	994	1,000	1,289,001	250.63
1995-09-27	990	996	985	992	794,001	248.62
1995-09-26	965	1,010	965	999	1,854,002	250.38
1995-09-25	975	978	960	967	572,001	242.36
1995-09-22	955	973	955	970	231,000	243.11
1995-09-21	953	970	953	970	528,000	243.11
1995-09-20	956	969	953	960	725,001	240.60
1995-09-19	942	953	938	953	366,000	238.85
1995-09-18	945	947	938	945	368,000	236.84
1995-09-14	941	944	940	943	266,000	236.34
1995-09-13	937	944	937	940	188,000	235.59
1995-09-12	948	948	937	937	179,000	234.84
1995-09-11	939	948	937	943	201,000	236.34
1995-09-08	936	952	936	948	876,001	237.59
1995-09-07	936	944	933	941	262,000	235.84
1995-09-06	937	945	934	935	150,000	234.34
1995-09-05	945	949	935	945	210,000	236.84
1995-09-04	940	958	937	955	523,000	239.35
1995-09-01	935	939	930	936	497,000	234.59
1995-08-31	917	935	917	935	259,000	234.34
1995-08-30	925	925	920	920	135,000	230.58
1995-08-29	925	925	919	919	82,000	230.33
1995-08-28	920	925	920	925	90,000	231.83
1995-08-25	942	942	916	925	344,000	231.83
1995-08-24	915	949	912	935	554,001	234.34
1995-08-23	916	918	911	915	132,000	229.32
1995-08-22	925	925	919	920	151,000	230.58
1995-08-21	927	928	919	925	401,000	231.83
1995-08-18	920	928	919	927	215,000	232.33
1995-08-17	929	933	925	929	381,000	232.83
1995-08-16	920	938	916	928	656,001	232.58
1995-08-15	888	910	885	910	404,000	228.07
1995-08-14	885	889	881	887	142,000	222.31
1995-08-11	881	885	878	885	313,000	221.81
1995-08-10	879	880	878	879	171,000	220.30
1995-08-09	879	880	879	879	157,000	220.30
1995-08-08	879	880	879	880	160,000	220.55
1995-08-07	879	880	879	879	92,000	220.30
1995-08-04	880	880	879	879	155,000	220.30
1995-08-03	880	888	879	879	306,000	220.30
1995-08-02	877	879	877	879	107,000	220.30
1995-08-01	877	879	876	877	250,000	219.80
1995-07-31	877	879	877	879	127,000	220.30
1995-07-28	877	884	872	877	498,000	219.80
1995-07-27	877	880	877	877	282,000	219.80
1995-07-26	878	880	877	877	155,000	219.80
1995-07-25	885	885	877	877	213,000	219.80
1995-07-24	879	880	877	877	110,000	219.80
1995-07-21	875	880	875	877	94,000	219.80
1995-07-20	878	878	875	878	180,000	220.05
1995-07-19	877	880	877	877	405,000	219.80
1995-07-18	879	885	877	877	575,001	219.80
1995-07-17	888	890	876	876	287,000	219.55
1995-07-14	875	890	875	890	126,000	223.06
1995-07-13	900	900	894	895	403,000	224.31
1995-07-12	889	899	887	895	223,000	224.31
1995-07-11	884	895	871	879	303,000	220.30
1995-07-10	875	885	874	875	1,505,001	219.30
1995-07-07	858	881	854	857	725,001	214.79
1995-07-06	853	867	850	864	441,000	216.54
1995-07-05	853	854	853	853	269,000	213.78
1995-07-04	853	862	853	853	167,000	213.78
1995-07-03	853	854	853	853	226,000	213.78
1995-06-30	853	858	853	858	199,000	215.04
1995-06-29	860	860	853	853	55,000	213.78
1995-06-28	852	865	852	860	78,000	215.54
1995-06-27	855	864	852	860	555,001	215.54
1995-06-26	857	862	855	855	51,000	214.29
1995-06-23	863	863	854	863	121,000	216.29
1995-06-22	848	853	832	853	96,000	213.78
1995-06-21	849	860	848	853	309,000	213.78
1995-06-20	848	860	848	851	198,000	213.28
1995-06-19	848	858	842	848	154,000	212.53
1995-06-16	863	869	848	849	226,000	212.78
1995-06-15	829	870	829	862	345,000	216.04
1995-06-14	829	833	829	829	189,000	207.77
1995-06-13	840	844	830	830	358,000	208.02
1995-06-12	854	854	842	854	370,000	214.04
1995-06-09	840	864	840	864	680,001	216.54
1995-06-08	847	855	847	848	246,000	212.53
1995-06-07	851	856	846	846	303,000	212.03
1995-06-06	863	870	853	865	122,000	216.79
1995-06-05	860	890	855	890	115,000	223.06
1995-06-02	850	850	843	850	223,000	213.03
1995-06-01	838	840	830	830	179,000	208.02
1995-05-31	826	830	820	827	879,001	207.27
1995-05-30	821	829	817	820	211,000	205.51
1995-05-29	843	843	813	830	259,000	208.02
1995-05-26	844	857	844	845	199,000	211.78
1995-05-25	860	863	840	844	233,000	211.53
1995-05-24	868	868	853	854	135,000	214.04
1995-05-23	861	868	853	868	251,000	217.54
1995-05-22	891	895	861	864	86,000	216.54
1995-05-19	888	891	881	891	604,001	223.31
1995-05-18	917	917	900	907	164,000	227.32
1995-05-17	908	908	900	907	118,000	227.32
1995-05-16	911	911	900	900	82,000	225.56
1995-05-15	904	904	901	901	72,000	225.82
1995-05-12	902	910	901	904	554,001	226.57
1995-05-11	924	924	900	901	162,000	225.82
1995-05-10	925	925	910	920	169,000	230.58
1995-05-09	920	922	900	920	144,000	230.58
1995-05-08	921	922	906	920	114,000	230.58
1995-05-02	920	920	911	911	83,000	228.32
1995-05-01	904	910	900	910	50,000	228.07
1995-04-28	903	905	893	905	54,000	226.82
1995-04-27	900	904	891	893	134,000	223.81
1995-04-26	896	904	892	899	74,000	225.31
1995-04-25	906	907	895	895	185,000	224.31
1995-04-24	905	908	900	900	169,000	225.56
1995-04-21	894	915	894	905	422,000	226.82
1995-04-20	907	913	890	891	275,000	223.31
1995-04-19	905	906	900	905	179,000	226.82
1995-04-18	906	915	906	910	162,000	228.07
1995-04-17	915	915	903	908	76,000	227.57
1995-04-14	948	948	920	935	314,000	234.34
1995-04-13	940	949	934	949	242,000	237.85
1995-04-12	935	940	920	938	164,000	235.09
1995-04-11	927	927	911	925	101,000	231.83
1995-04-10	905	925	905	920	87,000	230.58
1995-04-07	920	920	895	895	156,000	224.31
1995-04-06	910	920	910	920	77,000	230.58
1995-04-05	905	920	901	910	71,000	228.07
1995-04-04	894	915	880	915	151,000	229.32
1995-04-03	879	885	879	884	134,000	221.55
1995-03-31	931	950	920	929	343,000	232.83
1995-03-30	900	940	885	940	222,000	235.59
1995-03-29	888	905	869	905	160,000	226.82
1995-03-28	870	890	870	880	386,000	220.55
1995-03-27	858	870	857	867	330,000	217.29
1995-03-24	870	870	855	862	220,000	216.04
1995-03-23	853	878	852	870	472,000	218.05
1995-03-22	895	899	852	853	344,000	213.78
1995-03-20	901	901	895	900	226,000	225.56
1995-03-17	906	909	902	904	256,000	226.57
1995-03-16	915	915	900	902	196,000	226.07
1995-03-15	919	929	913	920	163,000	230.58
1995-03-14	930	931	912	919	96,000	230.33
1995-03-13	931	931	910	928	98,000	232.58
1995-03-10	933	945	930	931	299,000	233.33
1995-03-09	958	958	936	936	163,000	234.59
1995-03-08	934	950	930	948	234,000	237.59
1995-03-07	952	952	935	935	192,000	234.34
1995-03-06	951	957	950	952	109,000	238.60
1995-03-03	953	958	952	953	231,000	238.85
1995-03-02	970	980	960	970	167,000	243.11
1995-03-01	960	965	952	958	187,000	240.10
1995-02-28	956	970	950	970	190,000	243.11
1995-02-27	940	960	940	955	232,000	239.35
1995-02-24	1,000	1,000	975	990	120,000	248.12
1995-02-23	1,010	1,020	995	997	321,000	249.88
1995-02-22	1,000	1,030	1,000	1,010	524,000	253.13
1995-02-21	996	1,000	990	1,000	166,000	250.63
1995-02-20	995	1,000	992	995	219,000	249.37
1995-02-17	986	1,020	986	1,000	296,000	250.63
1995-02-16	993	993	985	985	117,000	246.87
1995-02-15	991	993	985	993	93,000	248.87
1995-02-14	1,010	1,010	995	1,000	129,000	250.63
1995-02-13	1,020	1,020	1,000	1,000	99,000	250.63
1995-02-10	998	1,000	990	1,000	124,000	250.63
1995-02-09	982	999	982	999	75,000	250.38
1995-02-08	1,030	1,030	1,000	1,000	292,000	250.63
1995-02-07	1,020	1,040	1,020	1,030	245,000	258.15
1995-02-06	1,010	1,020	1,010	1,010	303,000	253.13
1995-02-03	986	990	980	990	269,000	248.12
1995-02-02	975	980	966	966	144,000	242.11
1995-02-01	963	980	958	965	254,000	241.86
1995-01-31	970	971	962	962	325,000	241.10
1995-01-30	956	990	954	977	299,000	244.86
1995-01-27	960	965	950	960	463,000	240.60
1995-01-26	973	978	960	960	223,000	240.60
1995-01-25	998	998	970	970	205,000	243.11
1995-01-24	956	990	955	978	235,000	245.11
1995-01-23	984	984	956	956	337,000	239.60
1995-01-20	986	990	982	985	220,000	246.87
1995-01-19	998	999	992	996	207,000	249.62
1995-01-18	1,000	1,010	998	998	190,000	250.13
1995-01-17	1,020	1,020	1,000	1,000	151,000	250.63
1995-01-13	1,020	1,020	1,010	1,010	166,000	253.13
1995-01-12	1,030	1,030	1,020	1,020	127,000	255.64
1995-01-11	1,030	1,030	1,020	1,030	116,000	258.15
1995-01-10	1,030	1,030	1,020	1,030	233,000	258.15
1995-01-09	1,020	1,030	1,020	1,020	102,000	255.64
1995-01-06	1,020	1,030	1,010	1,020	196,000	255.64
1995-01-05	1,040	1,040	1,030	1,040	278,000	260.65

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