4519 中外製薬(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,693	1,695	1,681	1,694	138,500	564.67
2004-12-29	1,692	1,703	1,661	1,669	272,800	556.33
2004-12-28	1,684	1,695	1,680	1,687	260,200	562.33
2004-12-27	1,687	1,694	1,672	1,676	391,300	558.67
2004-12-24	1,698	1,710	1,690	1,702	611,300	567.33
2004-12-22	1,650	1,687	1,649	1,683	814,600	561
2004-12-21	1,633	1,655	1,630	1,638	584,500	546
2004-12-20	1,638	1,638	1,624	1,627	510,000	542.33
2004-12-17	1,597	1,630	1,597	1,628	619,100	542.67
2004-12-16	1,600	1,609	1,590	1,594	688,100	531.33
2004-12-15	1,615	1,620	1,606	1,606	346,500	535.33
2004-12-14	1,614	1,618	1,597	1,618	372,900	539.33
2004-12-13	1,623	1,623	1,594	1,601	592,300	533.67
2004-12-10	1,627	1,627	1,606	1,622	1,022,000	540.67
2004-12-09	1,611	1,612	1,588	1,602	385,500	534
2004-12-08	1,597	1,614	1,593	1,605	693,100	535
2004-12-07	1,638	1,639	1,610	1,612	623,000	537.33
2004-12-06	1,606	1,632	1,606	1,632	601,000	544
2004-12-03	1,628	1,634	1,606	1,620	649,700	540
2004-12-02	1,599	1,618	1,595	1,615	411,500	538.33
2004-12-01	1,600	1,608	1,585	1,589	455,800	529.67
2004-11-30	1,620	1,641	1,602	1,615	553,200	538.33
2004-11-29	1,635	1,641	1,623	1,641	303,700	547
2004-11-26	1,624	1,640	1,616	1,616	230,000	538.67
2004-11-25	1,652	1,652	1,622	1,633	484,200	544.33
2004-11-24	1,605	1,650	1,594	1,634	1,201,500	544.67
2004-11-22	1,622	1,625	1,591	1,603	1,040,900	534.33
2004-11-19	1,636	1,644	1,607	1,613	470,000	537.67
2004-11-18	1,634	1,653	1,621	1,627	708,300	542.33
2004-11-17	1,645	1,658	1,627	1,630	910,400	543.33
2004-11-16	1,670	1,694	1,650	1,663	628,600	554.33
2004-11-15	1,656	1,700	1,650	1,700	789,100	566.67
2004-11-12	1,640	1,657	1,632	1,652	420,700	550.67
2004-11-11	1,643	1,659	1,634	1,640	676,300	546.67
2004-11-10	1,635	1,647	1,625	1,634	339,500	544.67
2004-11-09	1,624	1,636	1,612	1,620	512,800	540
2004-11-08	1,656	1,660	1,630	1,638	563,800	546
2004-11-05	1,626	1,656	1,626	1,655	382,800	551.67
2004-11-04	1,660	1,660	1,625	1,634	839,600	544.67
2004-11-02	1,626	1,638	1,618	1,628	761,600	542.67
2004-11-01	1,650	1,659	1,620	1,644	462,500	548
2004-10-29	1,669	1,669	1,639	1,660	829,000	553.33
2004-10-28	1,651	1,663	1,634	1,660	1,436,500	553.33
2004-10-27	1,628	1,655	1,622	1,650	1,042,800	550
2004-10-26	1,619	1,625	1,600	1,610	932,500	536.67
2004-10-25	1,630	1,630	1,613	1,619	908,500	539.67
2004-10-22	1,642	1,652	1,635	1,640	633,200	546.67
2004-10-21	1,654	1,654	1,624	1,627	499,100	542.33
2004-10-20	1,666	1,666	1,627	1,627	823,000	542.33
2004-10-19	1,675	1,680	1,658	1,665	1,232,300	555
2004-10-18	1,625	1,647	1,619	1,646	1,057,400	548.67
2004-10-15	1,610	1,614	1,602	1,610	360,900	536.67
2004-10-14	1,632	1,633	1,617	1,623	442,200	541
2004-10-13	1,624	1,651	1,619	1,643	928,500	547.67
2004-10-12	1,635	1,635	1,608	1,613	676,600	537.67
2004-10-08	1,638	1,644	1,623	1,635	856,700	545
2004-10-07	1,658	1,666	1,638	1,646	802,300	548.67
2004-10-06	1,648	1,662	1,641	1,644	1,083,200	548
2004-10-05	1,621	1,636	1,621	1,636	947,400	545.33
2004-10-04	1,605	1,617	1,594	1,612	695,000	537.33
2004-10-01	1,593	1,605	1,581	1,593	608,100	531
2004-09-30	1,607	1,607	1,568	1,589	1,787,100	529.67
2004-09-29	1,614	1,614	1,590	1,601	522,200	533.67
2004-09-28	1,600	1,604	1,588	1,597	935,900	532.33
2004-09-27	1,591	1,614	1,587	1,603	1,034,100	534.33
2004-09-24	1,586	1,619	1,586	1,619	878,900	539.67
2004-09-22	1,615	1,623	1,578	1,620	841,900	540
2004-09-21	1,613	1,620	1,608	1,613	1,375,000	537.67
2004-09-17	1,605	1,608	1,596	1,601	1,916,700	533.67
2004-09-16	1,580	1,604	1,575	1,594	1,940,700	531.33
2004-09-15	1,549	1,549	1,520	1,545	757,700	515
2004-09-14	1,552	1,560	1,542	1,550	805,200	516.67
2004-09-13	1,550	1,557	1,534	1,536	770,700	512
2004-09-10	1,568	1,577	1,541	1,550	1,535,000	516.67
2004-09-09	1,576	1,584	1,575	1,577	522,000	525.67
2004-09-08	1,600	1,600	1,572	1,573	938,200	524.33
2004-09-07	1,600	1,600	1,573	1,587	1,057,900	529
2004-09-06	1,595	1,603	1,585	1,603	623,300	534.33
2004-09-03	1,610	1,611	1,582	1,586	589,500	528.67
2004-09-02	1,611	1,617	1,593	1,608	900,000	536
2004-09-01	1,619	1,624	1,612	1,613	480,700	537.67
2004-08-31	1,601	1,612	1,592	1,610	509,300	536.67
2004-08-30	1,604	1,627	1,598	1,620	550,800	540
2004-08-27	1,598	1,604	1,596	1,598	426,400	532.67
2004-08-26	1,614	1,625	1,593	1,598	796,900	532.67
2004-08-25	1,584	1,602	1,570	1,590	1,739,900	530
2004-08-24	1,580	1,585	1,564	1,564	1,179,100	521.33
2004-08-23	1,595	1,595	1,583	1,585	779,100	528.33
2004-08-20	1,595	1,605	1,588	1,595	1,048,600	531.67
2004-08-19	1,623	1,624	1,590	1,595	1,013,300	531.67
2004-08-18	1,635	1,639	1,603	1,606	1,009,800	535.33
2004-08-17	1,668	1,668	1,632	1,633	629,600	544.33
2004-08-16	1,650	1,667	1,630	1,667	855,500	555.67
2004-08-13	1,673	1,680	1,650	1,670	890,100	556.67
2004-08-12	1,688	1,698	1,671	1,675	1,085,800	558.33
2004-08-11	1,710	1,710	1,689	1,702	300,300	567.33
2004-08-10	1,695	1,702	1,685	1,692	446,600	564
2004-08-09	1,700	1,730	1,684	1,716	349,600	572
2004-08-06	1,706	1,735	1,706	1,730	746,000	576.67
2004-08-05	1,708	1,750	1,707	1,736	922,300	578.67
2004-08-04	1,717	1,732	1,690	1,707	910,400	569
2004-08-03	1,730	1,751	1,688	1,716	748,400	572
2004-08-02	1,720	1,750	1,718	1,750	624,900	583.33
2004-07-30	1,700	1,749	1,699	1,749	1,071,400	583
2004-07-29	1,700	1,715	1,678	1,710	997,600	570
2004-07-28	1,710	1,723	1,669	1,710	1,372,200	570
2004-07-27	1,660	1,668	1,645	1,650	616,900	550
2004-07-26	1,658	1,676	1,645	1,645	444,900	548.33
2004-07-23	1,641	1,649	1,628	1,640	469,600	546.67
2004-07-22	1,631	1,646	1,628	1,640	304,500	546.67
2004-07-21	1,635	1,661	1,635	1,650	576,300	550
2004-07-20	1,644	1,644	1,630	1,633	491,900	544.33
2004-07-16	1,650	1,662	1,637	1,644	582,400	548
2004-07-15	1,652	1,665	1,625	1,641	1,101,900	547
2004-07-14	1,700	1,709	1,657	1,662	1,458,900	554
2004-07-13	1,695	1,697	1,675	1,677	498,900	559
2004-07-12	1,718	1,718	1,682	1,692	736,200	564
2004-07-09	1,694	1,702	1,681	1,689	574,300	563
2004-07-08	1,675	1,691	1,664	1,671	826,600	557
2004-07-07	1,700	1,700	1,681	1,682	397,200	560.67
2004-07-06	1,712	1,716	1,690	1,697	277,500	565.67
2004-07-05	1,714	1,714	1,691	1,709	593,900	569.67
2004-07-02	1,728	1,734	1,701	1,713	876,200	571
2004-07-01	1,739	1,740	1,690	1,706	494,500	568.67
2004-06-30	1,703	1,727	1,688	1,712	801,900	570.67
2004-06-29	1,687	1,702	1,685	1,702	459,000	567.33
2004-06-28	1,726	1,728	1,682	1,712	895,000	570.67
2004-06-25	1,662	1,696	1,662	1,696	1,696,300	565.33
2004-06-24	1,728	1,735	1,713	1,715	652,100	571.67
2004-06-23	1,711	1,735	1,711	1,719	916,000	573
2004-06-22	1,744	1,750	1,725	1,736	763,000	578.67
2004-06-21	1,748	1,772	1,743	1,743	1,122,900	581
2004-06-18	1,714	1,720	1,699	1,705	2,007,400	568.33
2004-06-17	1,757	1,757	1,721	1,744	519,000	581.33
2004-06-16	1,695	1,772	1,695	1,733	868,500	577.67
2004-06-15	1,696	1,725	1,695	1,717	865,800	572.33
2004-06-14	1,721	1,721	1,702	1,715	533,000	571.67
2004-06-11	1,707	1,730	1,705	1,721	1,617,600	573.67
2004-06-10	1,720	1,746	1,690	1,737	890,600	579
2004-06-09	1,760	1,792	1,751	1,754	1,007,800	584.67
2004-06-08	1,750	1,759	1,701	1,750	685,300	583.33
2004-06-07	1,697	1,758	1,692	1,747	1,111,400	582.33
2004-06-04	1,692	1,708	1,676	1,687	507,100	562.33
2004-06-03	1,697	1,710	1,673	1,690	649,000	563.33
2004-06-02	1,693	1,696	1,675	1,696	479,500	565.33
2004-06-01	1,675	1,700	1,675	1,693	467,200	564.33
2004-05-31	1,691	1,700	1,675	1,692	355,300	564
2004-05-28	1,688	1,700	1,675	1,675	659,200	558.33
2004-05-27	1,669	1,687	1,667	1,674	498,100	558
2004-05-26	1,680	1,704	1,676	1,676	516,200	558.67
2004-05-25	1,674	1,695	1,656	1,681	628,200	560.33
2004-05-24	1,672	1,680	1,655	1,655	254,800	551.67
2004-05-21	1,650	1,675	1,631	1,671	425,600	557
2004-05-20	1,650	1,657	1,633	1,650	380,400	550
2004-05-19	1,650	1,655	1,630	1,653	506,100	551
2004-05-18	1,635	1,660	1,635	1,640	1,237,000	546.67
2004-05-17	1,660	1,666	1,652	1,660	1,179,100	553.33
2004-05-14	1,680	1,690	1,632	1,673	1,261,700	557.67
2004-05-13	1,650	1,670	1,629	1,660	770,200	553.33
2004-05-12	1,633	1,656	1,616	1,653	1,427,300	551
2004-05-11	1,670	1,679	1,650	1,656	2,074,800	552
2004-05-10	1,700	1,710	1,650	1,680	1,630,500	560
2004-05-07	1,699	1,699	1,675	1,682	1,450,400	560.67
2004-05-06	1,670	1,692	1,666	1,680	2,193,400	560
2004-04-30	1,695	1,696	1,658	1,670	1,258,300	556.67
2004-04-28	1,758	1,760	1,699	1,699	1,879,300	566.33
2004-04-27	1,700	1,775	1,695	1,765	3,798,800	588.33
2004-04-26	1,690	1,700	1,679	1,681	1,698,300	560.33
2004-04-23	1,650	1,674	1,640	1,667	1,343,100	555.67
2004-04-22	1,632	1,643	1,625	1,638	882,000	546
2004-04-21	1,620	1,635	1,597	1,623	1,626,200	541
2004-04-20	1,627	1,635	1,613	1,630	844,700	543.33
2004-04-19	1,630	1,647	1,625	1,625	1,063,800	541.67
2004-04-16	1,598	1,640	1,596	1,625	2,068,700	541.67
2004-04-15	1,590	1,593	1,554	1,568	1,493,600	522.67
2004-04-14	1,600	1,606	1,584	1,586	1,146,100	528.67
2004-04-13	1,622	1,622	1,605	1,609	780,600	536.33
2004-04-12	1,601	1,628	1,600	1,620	882,100	540
2004-04-09	1,612	1,620	1,598	1,604	1,102,100	534.67
2004-04-08	1,625	1,629	1,617	1,626	1,320,000	542
2004-04-07	1,635	1,648	1,628	1,632	985,700	544
2004-04-06	1,656	1,676	1,656	1,666	1,076,100	555.33
2004-04-05	1,690	1,690	1,650	1,656	954,800	552
2004-04-02	1,638	1,691	1,633	1,663	954,300	554.33
2004-04-01	1,641	1,656	1,618	1,623	1,040,600	541
2004-03-31	1,650	1,668	1,630	1,656	1,229,400	552
2004-03-30	1,700	1,700	1,656	1,675	643,200	558.33
2004-03-29	1,671	1,684	1,655	1,676	597,800	558.67
2004-03-26	1,700	1,713	1,687	1,689	928,700	563
2004-03-25	1,645	1,685	1,644	1,685	1,433,600	561.67
2004-03-24	1,650	1,650	1,611	1,645	758,400	548.33
2004-03-23	1,616	1,647	1,610	1,630	972,500	543.33
2004-03-22	1,664	1,664	1,550	1,601	1,555,500	533.67
2004-03-19	1,639	1,667	1,631	1,666	1,303,800	555.33
2004-03-18	1,637	1,638	1,620	1,630	932,500	543.33
2004-03-17	1,590	1,614	1,584	1,612	811,800	537.33
2004-03-16	1,593	1,597	1,580	1,593	794,700	531
2004-03-15	1,587	1,616	1,571	1,573	665,700	524.33
2004-03-12	1,571	1,600	1,571	1,585	1,504,400	528.33
2004-03-11	1,590	1,599	1,571	1,571	689,500	523.67
2004-03-10	1,600	1,600	1,582	1,582	496,800	527.33
2004-03-09	1,602	1,608	1,581	1,600	856,300	533.33
2004-03-08	1,610	1,616	1,601	1,609	1,033,800	536.33
2004-03-05	1,618	1,618	1,595	1,616	1,497,200	538.67
2004-03-04	1,605	1,623	1,605	1,605	919,400	535
2004-03-03	1,611	1,622	1,607	1,611	910,500	537
2004-03-02	1,631	1,638	1,613	1,630	1,088,000	543.33
2004-03-01	1,641	1,660	1,628	1,647	1,423,800	549
2004-02-27	1,629	1,633	1,611	1,611	1,693,300	537
2004-02-26	1,635	1,643	1,620	1,635	573,600	545
2004-02-25	1,620	1,635	1,606	1,611	861,800	537
2004-02-24	1,629	1,640	1,617	1,617	1,019,100	539
2004-02-23	1,612	1,655	1,612	1,628	858,900	542.67
2004-02-20	1,649	1,652	1,638	1,642	877,800	547.33
2004-02-19	1,688	1,689	1,640	1,652	995,700	550.67
2004-02-18	1,655	1,690	1,652	1,680	1,106,800	560
2004-02-17	1,650	1,655	1,626	1,641	923,600	547
2004-02-16	1,632	1,639	1,599	1,635	1,196,600	545
2004-02-13	1,670	1,670	1,582	1,595	1,465,300	531.67
2004-02-12	1,670	1,685	1,655	1,670	554,100	556.67
2004-02-10	1,657	1,710	1,654	1,686	1,040,500	562
2004-02-09	1,660	1,662	1,619	1,657	790,600	552.33
2004-02-06	1,679	1,679	1,652	1,660	918,900	553.33
2004-02-05	1,670	1,683	1,660	1,674	600,400	558
2004-02-04	1,690	1,691	1,675	1,681	961,000	560.33
2004-02-03	1,689	1,692	1,666	1,690	1,023,200	563.33
2004-02-02	1,689	1,698	1,680	1,683	1,107,000	561
2004-01-30	1,749	1,750	1,654	1,669	2,525,200	556.33
2004-01-29	1,657	1,695	1,644	1,689	1,191,500	563
2004-01-28	1,689	1,690	1,641	1,661	1,870,700	553.67
2004-01-27	1,779	1,779	1,651	1,700	2,222,800	566.67
2004-01-26	1,690	1,775	1,670	1,749	2,209,100	583
2004-01-23	1,660	1,660	1,621	1,635	646,100	545
2004-01-22	1,619	1,648	1,601	1,647	1,065,200	549
2004-01-21	1,618	1,620	1,590	1,590	852,500	530
2004-01-20	1,560	1,660	1,557	1,620	3,890,900	540
2004-01-19	1,490	1,498	1,475	1,476	511,800	492
2004-01-16	1,471	1,485	1,456	1,473	1,090,200	491
2004-01-15	1,519	1,520	1,466	1,484	1,014,000	494.67
2004-01-14	1,525	1,530	1,493	1,508	622,100	502.67
2004-01-13	1,547	1,553	1,521	1,532	1,009,600	510.67
2004-01-09	1,560	1,575	1,538	1,538	747,500	512.67
2004-01-08	1,571	1,598	1,566	1,579	710,800	526.33
2004-01-07	1,609	1,609	1,562	1,594	696,400	531.33
2004-01-06	1,599	1,615	1,592	1,610	1,280,700	536.67
2004-01-05	1,590	1,590	1,545	1,562	451,800	520.67

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