4519 中外製薬(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,9001,9151,8991,900307,000476.19
2000-12-281,8801,8951,8241,891328,000473.94
2000-12-271,8411,8801,8401,879298,000470.93
2000-12-261,8241,8751,8241,864216,000467.17
2000-12-251,8071,8781,8071,868221,000468.17
2000-12-221,8371,8461,8061,806469,000452.63
2000-12-211,8651,8701,8061,807446,000452.88
2000-12-201,8861,9001,8711,871626,001468.92
2000-12-191,9001,9001,8851,886506,000472.68
2000-12-181,8721,8951,8721,885361,000472.43
2000-12-151,8941,9011,8711,871367,000468.92
2000-12-141,8541,8871,8541,880381,000471.18
2000-12-131,8571,9091,8561,884749,001472.18
2000-12-121,9051,9051,8541,8561,432,001465.16
2000-12-111,9111,9691,9041,935482,000484.96
2000-12-081,9301,9401,9051,911584,001478.95
2000-12-071,9261,9651,8851,885565,001472.43
2000-12-061,9111,9471,9111,926557,001482.71
2000-12-051,9701,9991,9411,941604,001486.47
2000-12-041,9551,9771,9301,930303,000483.71
2000-12-011,9701,9971,9701,985581,001497.49
2000-11-301,9501,9621,9501,960572,001491.23
2000-11-291,9491,9851,9491,980537,000496.24
2000-11-281,9211,9751,9211,950339,000488.72
2000-11-271,9551,9741,9511,962298,000491.73
2000-11-241,9071,9621,9001,935559,001484.96
2000-11-221,9001,9201,8931,902339,000476.69
2000-11-211,9151,9351,9131,927439,000482.96
2000-11-201,9301,9381,9221,922422,000481.70
2000-11-171,8781,9351,8601,910651,001478.70
2000-11-161,8901,8931,8421,880434,000471.18
2000-11-151,8451,8741,8401,860278,000466.17
2000-11-141,8601,9001,8501,859830,001465.92
2000-11-131,8171,8501,8171,830451,000458.65
2000-11-101,8201,8341,8161,823531,000456.89
2000-11-091,8361,8501,8351,850503,000463.66
2000-11-081,8461,8701,8461,866555,001467.67
2000-11-071,9001,9031,8751,878343,000470.68
2000-11-061,8991,9501,8991,930631,001483.71
2000-11-021,9001,9181,8901,900502,000476.19
2000-11-011,8651,9001,8601,899390,000475.94
2000-10-311,8461,8871,8461,852370,000464.16
2000-10-301,8351,8701,8351,845664,001462.41
2000-10-271,8501,8541,8401,845459,000462.41
2000-10-261,8261,8771,8261,860640,001466.17
2000-10-251,8551,8901,8501,850471,000463.66
2000-10-241,8521,8631,8511,855518,000464.91
2000-10-231,8281,8941,8281,881595,001471.43
2000-10-201,8291,8501,8211,828669,001458.15
2000-10-191,8001,8191,7991,800488,000451.13
2000-10-181,8001,8201,7961,8001,080,001451.13
2000-10-171,8501,8521,8301,830368,000458.65
2000-10-161,8651,8991,8651,881389,000471.43
2000-10-131,8551,9001,8431,855466,000464.91
2000-10-121,9251,9311,9001,900634,001476.19
2000-10-111,9361,9601,9251,945404,000487.47
2000-10-101,9251,9801,9111,980858,001496.24
2000-10-061,9251,9981,9201,998514,000500.75
2000-10-051,9201,9301,9171,920390,000481.20
2000-10-041,9311,9451,9141,930687,001483.71
2000-10-031,9941,9941,9611,978545,001495.74
2000-10-021,9501,9951,9301,995524,000500
2000-09-291,9571,9891,9551,963856,001491.98
2000-09-281,9001,9401,9001,930646,001483.71
2000-09-271,8701,8981,8551,887323,000472.93
2000-09-261,8891,9001,8721,900404,000476.19
2000-09-251,8481,8721,8451,872460,000469.17
2000-09-221,8651,8651,8301,858413,000465.66
2000-09-211,8781,8831,8691,870545,001468.67
2000-09-201,8691,8721,8391,872660,001469.17
2000-09-191,8351,8391,8281,839489,000460.90
2000-09-181,8471,8471,8231,834423,000459.65
2000-09-141,8601,8631,8001,820434,000456.14
2000-09-131,8741,8741,8451,855508,000464.91
2000-09-121,8621,8621,8441,844352,000462.16
2000-09-111,9001,9001,8501,863515,000466.92
2000-09-081,8301,8841,8211,884548,001472.18
2000-09-071,8101,8241,7911,8201,154,001456.14
2000-09-061,8391,8421,8051,810749,001453.63
2000-09-051,8661,9001,8611,899647,001475.94
2000-09-041,9001,9121,8951,905479,000477.44
2000-09-011,9201,9201,8811,881602,001471.43
2000-08-311,8601,9001,8481,900828,001476.19
2000-08-301,8711,8901,8711,890591,001473.68
2000-08-291,9061,9091,8941,907407,000477.95
2000-08-281,9131,9241,9071,913912,001479.45
2000-08-251,9501,9701,9401,958653,001490.73
2000-08-241,9591,9801,9591,971459,000493.99
2000-08-231,9891,9991,9821,9991,045,001501
2000-08-221,9501,9671,9451,950572,001488.72
2000-08-211,9201,9551,9201,9501,126,001488.72
2000-08-181,9501,9501,9021,910599,001478.70
2000-08-171,9251,9451,8981,9251,096,001482.46
2000-08-161,9361,9511,9361,946503,000487.72
2000-08-151,9401,9491,9111,947668,001487.97
2000-08-141,9261,9401,9261,940572,001486.22
2000-08-111,9101,9231,9001,918438,000480.70
2000-08-101,9301,9311,9011,902618,001476.69
2000-08-091,8901,8981,8801,891291,000473.94
2000-08-081,8771,9091,8771,906674,001477.69
2000-08-071,8551,8861,8551,876219,000470.18
2000-08-041,8671,8721,8381,8551,207,001464.91
2000-08-031,9111,9331,8691,8851,010,001472.43
2000-08-021,9301,9411,9211,921676,001481.45
2000-08-011,9332,0001,9022,0001,361,001501.25
2000-07-311,9802,0001,9801,993551,001499.50
2000-07-282,0202,0552,0202,040273,000511.28
2000-07-271,9852,0601,9842,060381,000516.29
2000-07-262,0502,0652,0352,065262,000517.54
2000-07-252,0252,0802,0252,070213,000518.80
2000-07-242,0002,0851,9812,0851,021,001522.56
2000-07-212,0802,0852,0202,085387,000522.56
2000-07-192,0802,0952,0352,085561,001522.56
2000-07-182,1202,1352,0752,085334,000522.56
2000-07-172,1002,1102,0452,090856,001523.81
2000-07-142,1802,1802,1102,165908,001542.61
2000-07-132,2352,2352,2002,220887,001556.39
2000-07-122,2602,2602,1902,195671,001550.13
2000-07-112,1702,2602,1702,2601,667,002566.42
2000-07-102,1652,1902,1502,175290,000545.11
2000-07-072,1902,2002,1502,160540,001541.35
2000-07-062,1502,1902,1502,1601,084,001541.35
2000-07-052,1502,2002,1452,1601,310,001541.35
2000-07-042,0002,1302,0002,0802,707,003521.30
2000-07-032,0002,0001,9601,970349,000493.73
2000-06-302,0102,0151,9992,005503,000502.51
2000-06-291,9892,0251,9752,025587,001507.52
2000-06-281,9161,9731,9161,970443,000493.73
2000-06-271,9171,9341,9001,910355,000478.70
2000-06-261,9051,9301,9031,903383,000476.94
2000-06-231,9121,9451,9121,928360,000483.21
2000-06-221,9601,9601,9111,9111,505,001478.95
2000-06-211,9901,9911,9601,990522,000498.75
2000-06-201,9851,9901,9691,984415,000497.24
2000-06-191,9801,9871,9751,985373,000497.49
2000-06-161,9852,0001,9841,989901,001498.50
2000-06-151,9681,9691,9311,960688,001491.23
2000-06-142,0302,0501,9851,998808,001500.75
2000-06-132,0002,0151,9752,015705,001505.01
2000-06-121,9872,0051,9871,990545,001498.75
2000-06-092,0002,0201,9852,005809,001502.51
2000-06-082,0002,0401,9902,0252,234,002507.52
2000-06-071,8791,9491,8791,9251,842,002482.46
2000-06-061,7601,8281,7601,8191,269,001455.89
2000-06-051,7701,7801,7551,7671,670,002442.86
2000-06-021,8251,8301,7501,7701,765,002443.61
2000-06-011,8201,8451,8201,830747,001458.65
2000-05-311,8631,8791,8411,845900,001462.41
2000-05-301,9051,9051,8501,856537,000465.16
2000-05-291,9101,9191,9001,915378,000479.95
2000-05-261,9491,9501,9101,919283,000480.95
2000-05-251,9101,9501,9081,949394,000488.47
2000-05-241,9351,9601,9201,935439,000484.96
2000-05-231,9601,9851,9151,950846,001488.72
2000-05-221,9891,9891,9401,957592,001490.48
2000-05-191,9802,0101,9751,999413,000501
2000-05-182,0302,0401,9621,9791,411,001495.99
2000-05-172,1652,1652,0052,035919,001510.03
2000-05-162,2352,2352,1102,1251,115,001532.58
2000-05-152,1302,2102,1302,195684,001550.13
2000-05-122,1802,2302,1802,210296,000553.89
2000-05-112,1852,2402,1352,1351,034,001535.09
2000-05-102,2502,2502,2002,215766,001555.14
2000-05-092,2302,3252,2102,3152,121,002580.20
2000-05-082,1452,2552,1302,2401,684,002561.40
2000-05-022,1002,1302,0802,120553,001531.33
2000-05-012,0802,1252,0652,1251,282,001532.58
2000-04-282,0802,1102,0602,080621,001521.30
2000-04-272,1402,1402,0602,1001,560,001526.32
2000-04-262,0652,1402,0502,1401,816,002536.34
2000-04-251,9672,0601,9672,0251,013,001507.52
2000-04-241,9992,0301,9641,966409,000492.73
2000-04-211,9571,9711,9501,969331,000493.48
2000-04-201,9502,0201,9501,9561,199,001490.23
2000-04-191,9651,9801,9451,974954,001494.74
2000-04-182,0802,0802,0352,045638,001512.53
2000-04-172,0502,0502,0002,040938,001511.28
2000-04-142,0502,1252,0452,1001,046,001526.32
2000-04-132,0252,0802,0252,0451,722,002512.53
2000-04-121,9952,0401,9952,020432,000506.27
2000-04-112,0052,0602,0002,025992,001507.52
2000-04-102,0002,0151,9922,005503,000502.51
2000-04-072,0102,0301,9712,030660,001508.77
2000-04-062,0202,0301,9801,980753,001496.24
2000-04-052,0502,0852,0052,0151,533,001505.01
2000-04-041,9902,0351,9652,0351,298,001510.03
2000-04-031,9231,9671,9211,945748,001487.47
2000-03-311,9001,9501,8851,923680,001481.96
2000-03-301,8801,8851,8511,870458,000468.67
2000-03-291,9001,9191,8951,903564,001476.94
2000-03-281,8751,9001,8501,890700,001473.68
2000-03-271,9301,9301,8601,929987,001483.46
2000-03-241,8492,0801,8301,9102,181,002478.70
2000-03-231,8061,8361,8001,820850,001456.14
2000-03-221,8641,8801,8451,8631,277,001466.92
2000-03-211,8851,8951,8501,894665,001474.69
2000-03-171,8431,9051,8431,8941,632,002474.69
2000-03-161,8351,8381,8051,8281,386,001458.15
2000-03-151,7801,8171,7401,8051,716,002452.38
2000-03-141,7101,7301,7051,720574,001431.08
2000-03-131,8031,8041,7301,770711,001443.61
2000-03-101,8251,8501,8001,8152,088,002454.89
2000-03-091,8001,8171,7791,795940,001449.88
2000-03-081,7601,8161,7521,8001,160,001451.13
2000-03-071,7371,7901,7201,7901,163,001448.62
2000-03-061,8001,8251,7101,7671,388,001442.86
2000-03-031,8751,8751,8001,8001,615,002451.13
2000-03-021,7751,8501,7601,8454,208,004462.41
2000-03-011,7001,7201,6781,7151,986,002429.83
2000-02-291,6001,6841,5991,6801,710,002421.05
2000-02-281,5601,5951,5601,580907,001395.99
2000-02-251,5401,5831,5401,560495,000390.98
2000-02-241,6301,6301,6001,600512,000401
2000-02-231,5111,6151,5061,600915,001401
2000-02-221,5591,5701,5101,525753,001382.21
2000-02-211,6151,6301,5511,559590,001390.73
2000-02-181,6351,6351,5951,610766,001403.51
2000-02-171,5801,5951,5551,575757,001394.74
2000-02-161,5561,5721,5301,549958,001388.22
2000-02-151,5901,5901,5601,572956,001393.99
2000-02-141,5991,5991,5851,597776,001400.25
2000-02-101,6011,6201,5941,6091,185,001403.26
2000-02-091,6201,6251,5851,6011,464,001401.25
2000-02-081,6801,6831,6301,6501,352,001413.53
2000-02-071,7281,7351,6301,6801,405,001421.05
2000-02-041,7611,8051,7001,7282,290,002433.08
2000-02-031,7301,7601,7151,7552,326,002439.85
2000-02-021,6241,7571,6241,7004,177,004426.07
2000-02-011,5901,6081,5601,5942,548,002399.50
2000-01-311,5601,5911,5451,5601,462,001390.98
2000-01-281,5301,5701,5201,5602,416,002390.98
2000-01-271,4401,4801,4301,480824,001370.93
2000-01-261,4451,4601,4301,459614,001365.66
2000-01-251,4701,4751,4451,445793,001362.16
2000-01-241,4551,5091,4551,4901,116,001373.43
2000-01-211,4971,5091,4531,475914,001369.67
2000-01-201,5201,5301,4891,4971,798,002375.19
2000-01-191,5161,5651,5051,5362,646,002384.96
2000-01-181,5111,5111,4551,4961,777,002374.94
2000-01-171,5301,5601,5001,5223,478,003381.45
2000-01-141,4701,5301,4401,4954,566,004374.69
2000-01-131,4051,4901,3901,4305,211,005358.40
2000-01-121,2921,3411,2721,3051,476,001327.07
2000-01-111,3231,3231,2531,2921,192,001323.81
2000-01-071,3151,3351,2601,3233,885,004331.58
2000-01-061,1801,3101,1801,2932,871,003324.06
2000-01-051,1001,1201,0811,120457,000280.70
2000-01-041,1051,1051,0891,100256,000275.69

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