4519 中外製薬(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,144	1,144	1,130	1,130	61,000	283.21
1998-12-29	1,138	1,144	1,131	1,144	192,000	286.72
1998-12-28	1,129	1,135	1,120	1,135	125,000	284.46
1998-12-25	1,109	1,120	1,109	1,120	284,000	280.70
1998-12-24	1,110	1,114	1,106	1,109	260,000	277.95
1998-12-22	1,117	1,120	1,105	1,120	366,000	280.70
1998-12-21	1,124	1,128	1,116	1,124	236,000	281.70
1998-12-18	1,121	1,125	1,110	1,120	361,000	280.70
1998-12-17	1,144	1,144	1,118	1,127	574,001	282.46
1998-12-16	1,132	1,139	1,132	1,138	242,000	285.21
1998-12-15	1,141	1,142	1,138	1,138	434,000	285.21
1998-12-14	1,148	1,148	1,140	1,148	511,000	287.72
1998-12-11	1,140	1,155	1,121	1,150	1,712,002	288.22
1998-12-10	1,110	1,138	1,110	1,126	1,108,001	282.21
1998-12-09	1,085	1,095	1,080	1,095	411,000	274.44
1998-12-08	1,090	1,093	1,076	1,080	201,000	270.68
1998-12-07	1,080	1,099	1,080	1,090	334,000	273.18
1998-12-04	1,078	1,078	1,061	1,065	111,000	266.92
1998-12-03	1,080	1,080	1,062	1,079	321,000	270.43
1998-12-02	1,060	1,095	1,060	1,095	457,000	274.44
1998-12-01	1,050	1,054	1,040	1,051	239,000	263.41
1998-11-30	1,080	1,080	1,041	1,051	415,000	263.41
1998-11-27	1,106	1,108	1,090	1,090	799,001	273.18
1998-11-26	1,099	1,100	1,085	1,098	624,001	275.19
1998-11-25	1,070	1,099	1,068	1,099	670,001	275.44
1998-11-24	1,070	1,070	1,060	1,060	456,000	265.66
1998-11-20	1,053	1,065	1,045	1,054	290,000	264.16
1998-11-19	1,046	1,052	1,043	1,044	321,000	261.65
1998-11-18	1,040	1,051	1,040	1,043	234,000	261.40
1998-11-17	1,040	1,051	1,031	1,031	431,000	258.40
1998-11-16	1,031	1,048	1,021	1,025	278,000	256.89
1998-11-13	1,041	1,050	1,031	1,043	661,001	261.40
1998-11-12	1,061	1,068	1,059	1,061	220,000	265.92
1998-11-11	1,050	1,066	1,047	1,065	617,001	266.92
1998-11-10	1,068	1,069	1,055	1,060	337,000	265.66
1998-11-09	1,080	1,080	1,060	1,073	280,000	268.92
1998-11-06	1,079	1,090	1,074	1,080	1,221,001	270.68
1998-11-05	1,078	1,079	1,070	1,074	356,000	269.17
1998-11-04	1,077	1,089	1,072	1,079	855,001	270.43
1998-11-02	1,060	1,066	1,050	1,057	446,000	264.91
1998-10-30	1,030	1,079	1,030	1,060	1,513,001	265.66
1998-10-29	990	1,025	990	1,025	217,000	256.89
1998-10-28	1,012	1,012	985	990	617,001	248.12
1998-10-27	1,029	1,029	1,000	1,014	359,000	254.14
1998-10-26	1,028	1,030	1,015	1,021	490,000	255.89
1998-10-23	1,023	1,059	1,023	1,031	661,001	258.40
1998-10-22	1,027	1,040	1,020	1,026	798,001	257.14
1998-10-21	985	1,030	985	1,029	1,435,001	257.90
1998-10-20	974	974	963	969	175,000	242.86
1998-10-19	960	975	960	970	528,000	243.11
1998-10-16	970	975	960	964	419,000	241.60
1998-10-15	953	968	953	958	293,000	240.10
1998-10-14	970	975	963	963	296,000	241.35
1998-10-13	977	987	963	964	236,000	241.60
1998-10-12	993	995	978	987	656,001	247.37
1998-10-09	982	999	968	983	413,000	246.37
1998-10-08	985	1,012	972	984	1,313,001	246.62
1998-10-07	962	987	962	985	759,001	246.87
1998-10-06	952	962	952	952	272,000	238.60
1998-10-05	969	969	949	950	136,000	238.10
1998-10-02	953	970	953	970	363,000	243.11
1998-10-01	940	957	937	952	315,000	238.60
1998-09-30	940	959	933	933	354,000	233.84
1998-09-29	930	945	928	940	374,000	235.59
1998-09-28	914	936	914	930	398,000	233.08
1998-09-25	915	927	915	919	366,000	230.33
1998-09-24	932	945	931	931	636,001	233.33
1998-09-22	926	939	926	930	607,001	233.08
1998-09-21	927	936	910	936	501,000	234.59
1998-09-18	928	935	920	931	396,000	233.33
1998-09-17	941	951	921	938	402,000	235.09
1998-09-16	925	948	923	938	373,000	235.09
1998-09-14	921	940	921	930	619,001	233.08
1998-09-11	959	965	908	908	594,001	227.57
1998-09-10	982	983	960	965	669,001	241.86
1998-09-09	978	992	978	990	718,001	248.12
1998-09-08	990	997	975	988	533,000	247.62
1998-09-07	974	998	970	998	849,001	250.13
1998-09-04	971	984	969	974	752,001	244.11
1998-09-03	964	980	964	973	1,115,001	243.86
1998-09-02	961	965	953	954	528,000	239.10
1998-09-01	945	960	945	959	631,001	240.35
1998-08-31	965	969	954	955	443,000	239.35
1998-08-28	946	960	941	955	1,107,001	239.35
1998-08-27	985	985	952	960	392,000	240.60
1998-08-26	975	995	965	993	1,327,001	248.87
1998-08-25	964	1,009	959	980	1,053,001	245.61
1998-08-24	945	950	942	944	386,000	236.59
1998-08-21	960	968	955	955	215,000	239.35
1998-08-20	973	983	965	980	362,000	245.61
1998-08-19	980	995	976	988	1,001,001	247.62
1998-08-18	951	980	950	975	406,000	244.36
1998-08-17	951	954	945	946	404,000	237.09
1998-08-14	956	970	941	941	628,001	235.84
1998-08-13	960	961	955	960	275,000	240.60
1998-08-12	953	962	953	960	147,000	240.60
1998-08-11	974	981	952	957	190,000	239.85
1998-08-10	987	988	971	980	120,000	245.61
1998-08-07	997	1,001	981	988	409,000	247.62
1998-08-06	987	996	978	996	297,000	249.62
1998-08-05	990	997	980	984	241,000	246.62
1998-08-04	990	1,000	989	995	413,000	249.37
1998-08-03	1,010	1,015	986	999	855,001	250.38
1998-07-31	965	995	965	995	2,357,002	249.37
1998-07-30	940	957	940	949	464,000	237.85
1998-07-29	934	940	932	939	175,000	235.34
1998-07-28	931	944	931	940	257,000	235.59
1998-07-27	946	946	927	927	365,000	232.33
1998-07-24	955	959	946	955	524,000	239.35
1998-07-23	950	980	945	964	2,733,003	241.60
1998-07-22	901	906	896	899	268,000	225.31
1998-07-21	905	907	894	907	92,000	227.32
1998-07-17	915	915	890	896	113,000	224.56
1998-07-16	900	915	900	915	213,000	229.32
1998-07-15	900	905	894	900	333,000	225.56
1998-07-14	880	895	874	892	164,000	223.56
1998-07-13	870	875	865	870	86,000	218.05
1998-07-10	891	894	880	890	268,000	223.06
1998-07-09	874	885	874	880	54,000	220.55
1998-07-08	887	890	862	884	184,000	221.55
1998-07-07	881	895	881	895	85,000	224.31
1998-07-06	904	904	880	883	85,000	221.30
1998-07-03	918	924	910	910	335,000	228.07
1998-07-02	917	927	917	924	312,000	231.58
1998-07-01	907	917	900	917	319,000	229.83
1998-06-30	908	908	890	908	501,000	227.57
1998-06-29	893	908	893	903	462,000	226.32
1998-06-26	883	894	882	894	489,000	224.06
1998-06-25	874	880	871	880	285,000	220.55
1998-06-24	873	877	865	867	239,000	217.29
1998-06-23	865	884	860	883	560,001	221.30
1998-06-22	858	858	851	851	257,000	213.28
1998-06-19	853	859	840	859	355,000	215.29
1998-06-18	850	860	850	852	392,000	213.53
1998-06-17	821	840	821	840	272,000	210.53
1998-06-16	804	812	800	810	267,000	203.01
1998-06-15	802	805	801	801	149,000	200.75
1998-06-12	811	811	800	805	311,000	201.75
1998-06-11	802	803	792	801	162,000	200.75
1998-06-10	801	805	801	802	84,000	201
1998-06-09	805	810	793	810	75,000	203.01
1998-06-08	795	805	795	795	37,000	199.25
1998-06-05	793	800	793	800	56,000	200.50
1998-06-04	801	809	801	801	38,000	200.75
1998-06-03	826	826	810	810	192,000	203.01
1998-06-02	818	830	801	826	120,000	207.02
1998-06-01	810	819	801	819	147,000	205.26
1998-05-29	800	809	800	800	118,000	200.50
1998-05-28	805	807	795	800	190,000	200.50
1998-05-27	808	810	805	810	43,000	203.01
1998-05-26	805	810	805	805	19,000	201.75
1998-05-25	820	820	810	815	62,000	204.26
1998-05-22	818	825	813	820	136,000	205.51
1998-05-21	811	825	810	810	98,000	203.01
1998-05-20	810	821	810	815	78,000	204.26
1998-05-19	820	820	800	811	91,000	203.26
1998-05-18	811	825	810	811	153,000	203.26
1998-05-15	814	814	799	810	229,000	203.01
1998-05-14	825	826	815	815	78,000	204.26
1998-05-13	838	838	820	834	281,000	209.02
1998-05-12	850	850	836	839	162,000	210.28
1998-05-11	845	850	840	847	85,000	212.28
1998-05-08	837	856	837	855	89,000	214.29
1998-05-07	840	848	836	841	152,000	210.78
1998-05-06	862	862	840	850	43,000	213.03
1998-05-01	860	860	850	852	94,000	213.53
1998-04-30	838	860	836	860	347,000	215.54
1998-04-28	837	844	836	838	126,000	210.03
1998-04-27	837	857	836	844	135,000	211.53
1998-04-24	850	864	844	857	344,000	214.79
1998-04-23	844	855	840	855	399,000	214.29
1998-04-22	825	844	816	844	273,000	211.53
1998-04-21	820	840	820	835	353,000	209.27
1998-04-20	818	820	805	814	190,000	204.01
1998-04-17	799	818	790	818	141,000	205.01
1998-04-16	777	787	775	778	216,000	194.99
1998-04-15	790	790	772	772	69,000	193.48
1998-04-14	796	798	770	770	301,000	192.98
1998-04-13	780	796	775	796	95,000	199.50
1998-04-10	789	790	776	781	150,000	195.74
1998-04-09	796	796	788	790	132,000	198
1998-04-08	770	789	770	786	261,000	196.99
1998-04-07	771	776	771	771	264,000	193.23
1998-04-06	792	798	775	779	280,000	195.24
1998-04-03	801	810	790	791	141,000	198.25
1998-04-02	820	820	790	806	298,000	202.01
1998-04-01	858	858	820	820	513,000	205.51
1998-03-31	848	870	848	870	406,000	218.05
1998-03-30	845	859	840	840	275,000	210.53
1998-03-27	840	844	840	843	110,000	211.28
1998-03-26	820	840	820	840	274,000	210.53
1998-03-25	821	827	815	823	401,000	206.27
1998-03-24	820	840	820	837	213,000	209.77
1998-03-23	840	840	825	825	123,000	206.77
1998-03-20	830	848	828	844	264,000	211.53
1998-03-19	827	827	821	822	260,000	206.02
1998-03-18	820	821	814	817	530,000	204.76
1998-03-17	820	827	820	825	581,001	206.77
1998-03-16	819	825	813	820	511,000	205.51
1998-03-13	795	840	794	839	503,000	210.28
1998-03-12	789	791	785	791	140,000	198.25
1998-03-11	786	788	786	788	126,000	197.49
1998-03-10	781	790	780	785	170,000	196.74
1998-03-09	794	795	781	791	140,000	198.25
1998-03-06	795	795	780	794	187,000	199
1998-03-05	800	801	796	799	1,282,001	200.25
1998-03-04	801	810	801	805	290,000	201.75
1998-03-03	810	812	810	810	138,000	203.01
1998-03-02	810	822	807	822	200,000	206.02
1998-02-27	800	807	796	804	78,000	201.50
1998-02-26	805	810	783	783	376,000	196.24
1998-02-25	790	799	771	799	190,000	200.25
1998-02-24	800	807	797	807	326,000	202.26
1998-02-23	804	810	799	805	201,000	201.75
1998-02-20	791	805	775	804	246,000	201.50
1998-02-19	789	794	789	791	305,000	198.25
1998-02-18	793	799	788	799	301,000	200.25
1998-02-17	792	803	780	803	356,000	201.25
1998-02-16	797	797	780	797	181,000	199.75
1998-02-13	792	792	770	792	170,000	198.50
1998-02-12	796	803	786	792	295,000	198.50
1998-02-10	757	797	757	786	359,000	196.99
1998-02-09	740	758	737	757	125,000	189.72
1998-02-06	741	745	730	735	256,000	184.21
1998-02-05	727	747	720	741	311,000	185.71
1998-02-04	722	736	719	727	269,000	182.21
1998-02-03	726	736	719	722	277,000	180.95
1998-02-02	745	745	713	719	178,000	180.20
1998-01-30	754	754	735	753	205,000	188.72
1998-01-29	760	765	735	755	212,000	189.22
1998-01-28	775	777	755	767	337,000	192.23
1998-01-27	770	781	761	775	447,000	194.24
1998-01-26	724	763	721	760	436,000	190.48
1998-01-23	710	710	699	705	604,001	176.69
1998-01-22	666	680	660	680	335,000	170.43
1998-01-21	649	665	646	646	467,000	161.91
1998-01-20	620	649	620	640	487,000	160.40
1998-01-19	620	640	620	630	273,000	157.90
1998-01-16	601	615	600	615	409,000	154.14
1998-01-14	602	603	593	599	199,000	150.13
1998-01-13	602	610	580	602	284,000	150.88
1998-01-12	630	640	630	632	247,000	158.40
1998-01-09	630	638	620	620	179,000	155.39
1998-01-08	626	650	626	650	161,000	162.91
1998-01-07	630	639	627	630	178,000	157.90
1998-01-06	630	631	628	628	334,000	157.39
1998-01-05	676	676	670	670	425,000	167.92

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