4519 中外製薬(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,6001,6001,5411,541253,900513.67
2003-12-291,5991,5991,5851,595178,800531.67
2003-12-261,5861,5991,5661,599154,700533
2003-12-251,5771,6051,5761,602263,000534
2003-12-241,5901,6041,5861,588536,700529.33
2003-12-221,5901,6101,5831,610565,600536.67
2003-12-191,6001,6071,5871,592745,900530.67
2003-12-181,5991,6051,5901,596668,700532
2003-12-171,5841,6091,5781,5981,359,000532.67
2003-12-161,5841,6181,5651,6141,027,700538
2003-12-151,5771,5951,5681,590790,600530
2003-12-121,5571,5841,5541,5651,224,300521.67
2003-12-111,5891,5981,5801,584857,500528
2003-12-101,5691,5921,5511,5841,206,500528
2003-12-091,5201,5521,5191,541649,300513.67
2003-12-081,4901,5251,4901,511600,500503.67
2003-12-051,5301,5341,4901,499964,600499.67
2003-12-041,5591,5641,5481,554920,600518
2003-12-031,5571,5601,5401,558453,000519.33
2003-12-021,5691,5721,5061,530962,700510
2003-12-011,4991,5721,4821,5601,384,500520
2003-11-281,4581,4911,4531,480676,800493.33
2003-11-271,4791,4791,4431,458854,000486
2003-11-261,4901,4951,4611,475740,400491.67
2003-11-251,5101,5201,4861,486660,100495.33
2003-11-211,4901,5091,4801,494588,300498
2003-11-201,4771,4941,4551,470906,000490
2003-11-191,4801,5001,4661,4951,735,400498.33
2003-11-181,4591,4801,4321,460922,100486.67
2003-11-171,4551,4551,4141,439704,600479.67
2003-11-141,4941,5081,4301,4361,220,500478.67
2003-11-131,4801,5301,4791,4891,006,600496.33
2003-11-121,5351,5351,4771,479964,700493
2003-11-111,5401,5401,4961,505743,000501.67
2003-11-101,5111,5451,5091,5391,300,600513
2003-11-071,5611,5751,5351,563926,900521
2003-11-061,5801,5911,5501,560745,500520
2003-11-051,5901,5901,5641,580826,700526.67
2003-11-041,6001,6071,5781,594761,900531.33
2003-10-311,5801,5951,5601,566469,300522
2003-10-301,5901,6101,5681,568724,200522.67
2003-10-291,5731,6351,5691,6291,943,200543
2003-10-281,5241,5381,5081,528772,600509.33
2003-10-271,5001,5201,4971,500634,000500
2003-10-241,5311,5311,4621,470720,800490
2003-10-231,5431,5441,5011,5011,672,200500.33
2003-10-221,5041,5421,4971,5301,563,600510
2003-10-211,5101,5151,4551,4781,496,800492.67
2003-10-201,4501,4931,4431,490517,000496.67
2003-10-171,4671,4711,4261,426426,500475.33
2003-10-161,4491,4521,4251,447380,300482.33
2003-10-151,4581,4701,4291,429629,000476.33
2003-10-141,4511,4901,4501,456691,700485.33
2003-10-101,4501,4851,4501,469551,300489.67
2003-10-091,4781,4841,4551,455182,200485
2003-10-081,4931,5091,4471,447781,200482.33
2003-10-071,4781,4961,4641,488681,400496
2003-10-061,5001,5051,4421,456951,900485.33
2003-10-031,5001,5091,4831,4941,112,600498
2003-10-021,5001,5241,4691,4761,982,900492
2003-10-011,4131,4451,4071,4401,986,800480
2003-09-301,4131,4131,3751,3931,278,500464.33
2003-09-291,3881,4151,3491,3641,410,800454.67
2003-09-261,4111,4151,3781,408794,900469.33
2003-09-251,4201,4241,3991,4101,070,400470
2003-09-241,4121,4311,4031,4312,158,700477
2003-09-221,3881,4061,3521,3521,552,000450.67
2003-09-191,3451,3751,3421,3681,239,900456
2003-09-181,3101,3401,3091,325398,200441.67
2003-09-171,3351,3401,3081,325797,100441.67
2003-09-161,3501,3601,3241,332633,200444
2003-09-121,3481,3681,3451,3471,423,700449
2003-09-111,3631,3631,3381,346743,500448.67
2003-09-101,3471,3651,3381,352777,300450.67
2003-09-091,3551,3551,3271,337740,200445.67
2003-09-081,3481,3571,3411,345552,400448.33
2003-09-051,3731,3851,3191,3391,520,900446.33
2003-09-041,3161,3941,3141,3731,999,300457.67
2003-09-031,2931,2951,2841,285536,300428.33
2003-09-021,2811,2811,2631,273811,300424.33
2003-09-011,2561,2651,2401,2611,521,900420.33
2003-08-291,2291,2361,2121,2361,489,800412
2003-08-281,2701,2781,2241,2291,602,200409.67
2003-08-271,2801,2891,2721,277557,300425.67
2003-08-261,3101,3101,2811,293516,500431
2003-08-251,3191,3191,3041,313355,700437.67
2003-08-221,3101,3101,2881,300800,800433.33
2003-08-211,2981,3221,2911,314649,200438
2003-08-201,3201,3311,3011,316757,400438.67
2003-08-191,3551,3551,3251,340455,800446.67
2003-08-181,3381,3671,3361,340482,500446.67
2003-08-151,3321,3461,3181,330596,200443.33
2003-08-141,3551,3601,3301,346829,600448.67
2003-08-131,3531,3661,3411,351377,200450.33
2003-08-121,3401,3721,3401,360928,200453.33
2003-08-111,3251,3391,3021,333848,600444.33
2003-08-081,2751,2941,2751,285543,400428.33
2003-08-071,3021,3101,2751,275546,700425
2003-08-061,3101,3371,2901,311762,300437
2003-08-051,3001,3131,2901,290594,400430
2003-08-041,3401,3441,2971,297654,900432.33
2003-08-011,3601,3631,3301,330554,900443.33
2003-07-311,3661,3741,3511,353394,100451
2003-07-301,3751,3901,3611,361519,500453.67
2003-07-291,4001,4001,3771,386896,700462
2003-07-281,3911,3931,3801,385536,200461.67
2003-07-251,4001,4001,3861,390779,400463.33
2003-07-241,3801,4011,3731,3901,255,300463.33
2003-07-231,3651,3901,3521,3601,502,700453.33
2003-07-221,4601,4601,3961,4041,536,200468
2003-07-181,4861,5031,4731,473717,200491
2003-07-171,4951,5091,4801,480541,000493.33
2003-07-161,4821,4981,4751,494694,100498
2003-07-151,4871,4871,4601,468644,700489.33
2003-07-141,4691,4691,4571,463254,600487.67
2003-07-111,4491,4611,4451,449464,000483
2003-07-101,4601,4841,4351,469948,600489.67
2003-07-091,4101,4601,4061,4521,175,500484
2003-07-081,4001,4061,3891,4051,232,200468.33
2003-07-071,3791,3911,3771,380791,500460
2003-07-041,3791,3921,3611,369643,700456.33
2003-07-031,3991,3991,3591,3801,135,500460
2003-07-021,3971,4031,3741,382987,200460.67
2003-07-011,3651,3701,3551,357911,200452.33
2003-06-301,3601,3721,3531,3641,023,200454.67
2003-06-271,3621,3911,3511,354621,800451.33
2003-06-261,3631,3631,3371,362503,800454
2003-06-251,3781,3791,3571,363655,900454.33
2003-06-241,3801,4001,3701,3991,063,800466.33
2003-06-231,3901,4021,3901,400655,900466.67
2003-06-201,4021,4251,3961,400728,400466.67
2003-06-191,4261,4481,4151,415786,700471.67
2003-06-181,4401,4541,4201,4251,013,900475
2003-06-171,3971,4401,3951,4001,467,200466.67
2003-06-161,3651,3801,3601,377530,800459
2003-06-131,3541,3651,3381,3501,180,100450
2003-06-121,3301,3501,3241,334556,600444.67
2003-06-111,3341,3361,3151,315428,600438.33
2003-06-101,3201,3351,3081,334364,900444.67
2003-06-091,3301,3311,3101,321387,200440.33
2003-06-061,3301,3391,3141,334613,900444.67
2003-06-051,3541,3691,3301,330978,400443.33
2003-06-041,3331,3471,3151,334463,800444.67
2003-06-031,3351,3351,3121,319484,500439.67
2003-06-021,3401,3401,3021,309529,900436.33
2003-05-301,3321,3471,2971,347965,600449
2003-05-291,3441,3631,3361,347647,100449
2003-05-281,3291,3471,3251,332394,300444
2003-05-271,3291,3291,2961,314496,000438
2003-05-261,3411,3411,3211,330468,600443.33
2003-05-231,3181,3501,3051,338982,900446
2003-05-221,2901,3101,2711,310901,700436.67
2003-05-211,2821,2821,2701,270599,700423.33
2003-05-201,2551,2981,2551,281686,200427
2003-05-191,2421,2571,2301,245318,700415
2003-05-161,2321,2671,2301,256478,200418.67
2003-05-151,2701,2751,2301,242443,600414
2003-05-141,2431,2681,2401,255648,300418.33
2003-05-131,2491,2751,2281,263751,400421
2003-05-121,2471,2471,2281,229481,000409.67
2003-05-091,2251,2381,2191,228808,000409.33
2003-05-081,2411,2511,2101,2151,494,600405
2003-05-071,2651,2881,2581,277680,500425.67
2003-05-061,2501,2681,2481,255593,000418.33
2003-05-021,2331,2731,2281,252992,400417.33
2003-05-011,2501,2521,2241,232360,800410.67
2003-04-301,2401,2501,2351,250910,100416.67
2003-04-281,1891,2421,1821,210692,100403.33
2003-04-251,1701,1901,1531,153716,200384.33
2003-04-241,2181,2221,1811,190727,500396.67
2003-04-231,2151,2311,2051,217414,600405.67
2003-04-221,2441,2471,2121,229645,300409.67
2003-04-211,2501,2501,2111,243429,800414.33
2003-04-181,2381,2381,2151,215197,600405
2003-04-171,2361,2581,2101,237516,300412.33
2003-04-161,2591,2591,2021,235721,400411.67
2003-04-151,2501,2611,2321,2511,113,300417
2003-04-141,1951,2201,1921,2201,289,800406.67
2003-04-111,1611,2001,1521,1551,207,500385
2003-04-101,2611,2611,2131,213575,300404.33
2003-04-091,2551,2711,2311,271451,900423.67
2003-04-081,2781,2781,2381,254490,500418
2003-04-071,2471,2791,2451,278750,800426
2003-04-041,2301,2601,2201,246570,400415.33
2003-04-031,2551,2901,2141,2301,084,600410
2003-04-021,2101,2401,1921,239406,000413
2003-04-011,2001,2181,1901,190317,300396.67
2003-03-311,2351,2351,1991,199431,400399.67
2003-03-281,2501,2501,2291,234586,000411.33
2003-03-271,2541,2551,2121,250905,000416.67
2003-03-261,2001,2501,1901,249829,800416.33
2003-03-251,1991,1991,1831,1931,092,300397.67
2003-03-241,1801,2051,1611,1991,034,200399.67
2003-03-201,1511,1851,1471,167804,100389
2003-03-191,1501,1501,1311,150558,200383.33
2003-03-181,1451,1481,1401,144536,000381.33
2003-03-171,1421,1421,1241,125354,100375
2003-03-141,1151,1351,1081,1301,160,800376.67
2003-03-131,1321,1321,1091,123362,400374.33
2003-03-121,1111,1311,1001,131313,200377
2003-03-111,1061,1111,0961,099502,500366.33
2003-03-101,1101,1201,1061,111295,800370.33
2003-03-071,1361,1381,1301,135462,600378.33
2003-03-061,1491,1551,1351,140914,400380
2003-03-051,1121,1431,1111,134611,600378
2003-03-041,1001,1191,1001,119615,700373
2003-03-031,0701,0901,0691,090695,300363.33
2003-02-281,0651,0951,0651,077610,000359
2003-02-271,0901,0901,0531,0681,394,400356
2003-02-261,0981,1011,0911,096451,400365.33
2003-02-251,1311,1311,0801,082656,600360.67
2003-02-241,1491,1561,1311,131175,700377
2003-02-211,1701,1791,1431,149516,400383
2003-02-201,1551,1701,1491,170736,500390
2003-02-191,1451,1601,1441,1481,008,800382.67
2003-02-181,1261,1551,1261,148619,200382.67
2003-02-171,1291,1331,1261,129348,700376.33
2003-02-141,1081,1361,1061,128725,900376
2003-02-131,1001,1071,0981,103552,300367.67
2003-02-121,1061,1081,0971,102529,300367.33
2003-02-101,0851,1041,0751,1041,190,500368
2003-02-071,0931,1001,0731,085738,500361.67
2003-02-061,1061,1201,0901,093745,600364.33
2003-02-051,1141,1321,1021,102671,300367.33
2003-02-041,1351,1401,1031,1091,160,900369.67
2003-02-031,1041,1401,1011,139936,400379.67
2003-01-311,1401,1461,1091,109477,600369.67
2003-01-301,1431,1561,1251,137640,200379
2003-01-291,1521,1551,1271,127588,200375.67
2003-01-281,1391,1641,1391,152413,200384
2003-01-271,1421,1621,1241,1501,129,800383.33
2003-01-241,1601,1791,1401,1411,453,000380.33
2003-01-231,1101,1551,1071,1551,772,000385
2003-01-221,1011,1451,1001,1123,517,800370.67
2003-01-211,1811,2121,1811,2011,670,300400.33
2003-01-201,2001,2201,1961,2191,251,100406.33
2003-01-171,2351,2521,2001,2351,564,900411.67
2003-01-161,2351,2581,2311,2551,364,100418.33
2003-01-151,2181,2441,2051,2271,004,600409
2003-01-141,1991,2091,1911,199841,700399.67
2003-01-101,1701,1941,1581,182854,700394
2003-01-091,1341,1801,1341,160455,700386.67
2003-01-081,1611,1641,1311,131884,100377
2003-01-071,1991,2001,1721,181644,300393.67
2003-01-061,1701,1831,1701,180268,700393.33

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