4519 中外製薬(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,595	2,595	2,530	2,530	778,500	843.33
2005-12-29	2,625	2,625	2,575	2,590	1,293,100	863.33
2005-12-28	2,580	2,630	2,570	2,630	1,950,300	876.67
2005-12-27	2,550	2,565	2,530	2,540	786,800	846.67
2005-12-26	2,595	2,600	2,550	2,565	851,300	855
2005-12-22	2,620	2,620	2,520	2,565	2,136,600	855
2005-12-21	2,575	2,620	2,565	2,610	1,880,200	870
2005-12-20	2,510	2,555	2,505	2,545	1,634,100	848.33
2005-12-19	2,500	2,520	2,480	2,505	1,621,900	835
2005-12-16	2,470	2,555	2,455	2,525	2,062,400	841.67
2005-12-15	2,550	2,565	2,510	2,530	1,995,600	843.33
2005-12-14	2,640	2,645	2,570	2,570	2,375,500	856.67
2005-12-13	2,635	2,635	2,580	2,620	1,654,600	873.33
2005-12-12	2,640	2,675	2,620	2,630	1,944,100	876.67
2005-12-09	2,625	2,665	2,615	2,640	5,176,200	880
2005-12-08	2,675	2,710	2,655	2,660	1,757,000	886.67
2005-12-07	2,700	2,705	2,660	2,675	1,913,600	891.67
2005-12-06	2,680	2,720	2,680	2,710	2,194,900	903.33
2005-12-05	2,710	2,730	2,650	2,670	3,182,600	890
2005-12-02	2,770	2,775	2,735	2,750	1,936,300	916.67
2005-12-01	2,710	2,765	2,710	2,765	2,077,900	921.67
2005-11-30	2,715	2,745	2,700	2,705	1,382,800	901.67
2005-11-29	2,730	2,735	2,690	2,710	2,070,400	903.33
2005-11-28	2,775	2,780	2,720	2,740	1,289,300	913.33
2005-11-25	2,755	2,785	2,740	2,780	803,800	926.67
2005-11-24	2,840	2,840	2,720	2,740	2,415,000	913.33
2005-11-22	2,840	2,850	2,810	2,830	1,528,000	943.33
2005-11-21	2,825	2,840	2,790	2,825	2,051,900	941.67
2005-11-18	2,875	2,885	2,710	2,785	5,034,100	928.33
2005-11-17	2,905	2,905	2,850	2,865	2,747,300	955
2005-11-16	2,855	2,940	2,820	2,825	5,920,300	941.67
2005-11-15	2,745	2,835	2,725	2,815	7,267,000	938.33
2005-11-14	2,715	2,720	2,600	2,640	3,280,700	880
2005-11-11	2,660	2,735	2,635	2,710	2,582,500	903.33
2005-11-10	2,665	2,685	2,625	2,655	2,168,800	885
2005-11-09	2,630	2,755	2,610	2,685	3,823,900	895
2005-11-08	2,815	2,820	2,710	2,710	4,124,500	903.33
2005-11-07	2,915	2,940	2,780	2,810	4,418,800	936.67
2005-11-04	2,675	2,845	2,655	2,845	4,553,900	948.33
2005-11-02	2,645	2,650	2,555	2,595	1,968,900	865
2005-11-01	2,610	2,640	2,595	2,610	1,525,800	870
2005-10-31	2,540	2,570	2,495	2,540	2,949,300	846.67
2005-10-28	2,420	2,450	2,400	2,400	2,459,300	800
2005-10-27	2,415	2,425	2,365	2,405	2,131,100	801.67
2005-10-26	2,455	2,455	2,405	2,405	1,244,300	801.67
2005-10-25	2,430	2,445	2,405	2,420	1,716,700	806.67
2005-10-24	2,410	2,430	2,365	2,365	1,845,600	788.33
2005-10-21	2,400	2,405	2,320	2,370	3,609,000	790
2005-10-20	2,465	2,480	2,390	2,420	2,345,700	806.67
2005-10-19	2,670	2,685	2,470	2,505	4,008,700	835
2005-10-18	2,325	2,410	2,310	2,390	4,399,200	796.67
2005-10-17	2,295	2,345	2,245	2,335	3,970,200	778.33
2005-10-14	2,275	2,275	2,215	2,230	2,487,000	743.33
2005-10-13	2,220	2,245	2,195	2,235	1,049,600	745
2005-10-12	2,250	2,250	2,185	2,195	2,839,700	731.67
2005-10-11	2,295	2,295	2,200	2,225	2,084,000	741.67
2005-10-07	2,360	2,365	2,260	2,290	1,149,900	763.33
2005-10-06	2,290	2,350	2,280	2,340	2,382,100	780
2005-10-05	2,310	2,415	2,265	2,290	4,709,800	763.33
2005-10-04	2,265	2,295	2,220	2,290	3,423,700	763.33
2005-10-03	2,150	2,160	2,120	2,145	1,314,300	715
2005-09-30	2,185	2,190	2,150	2,165	1,438,700	721.67
2005-09-29	2,180	2,195	2,150	2,175	2,255,900	725
2005-09-28	2,265	2,265	2,185	2,200	2,118,300	733.33
2005-09-27	2,210	2,250	2,205	2,225	2,212,200	741.67
2005-09-26	2,300	2,320	2,270	2,290	2,192,400	763.33
2005-09-22	2,245	2,320	2,245	2,305	1,748,600	768.33
2005-09-21	2,230	2,250	2,230	2,235	1,296,300	745
2005-09-20	2,210	2,245	2,205	2,230	1,668,700	743.33
2005-09-16	2,215	2,225	2,200	2,205	1,820,300	735
2005-09-15	2,215	2,250	2,210	2,230	2,189,600	743.33
2005-09-14	2,225	2,340	2,185	2,190	4,607,900	730
2005-09-13	2,160	2,215	2,155	2,185	1,793,400	728.33
2005-09-12	2,150	2,160	2,120	2,155	817,400	718.33
2005-09-09	2,125	2,130	2,085	2,130	3,640,100	710
2005-09-08	2,130	2,130	2,100	2,120	742,700	706.67
2005-09-07	2,145	2,150	2,110	2,115	928,800	705
2005-09-06	2,130	2,130	2,090	2,095	726,400	698.33
2005-09-05	2,130	2,130	2,105	2,105	741,700	701.67
2005-09-02	2,125	2,145	2,120	2,130	1,203,200	710
2005-09-01	2,100	2,115	2,095	2,100	1,153,600	700
2005-08-31	2,090	2,095	2,080	2,080	732,500	693.33
2005-08-30	2,100	2,115	2,080	2,090	1,017,200	696.67
2005-08-29	2,050	2,065	2,000	2,060	1,250,300	686.67
2005-08-26	2,070	2,070	2,055	2,060	1,126,800	686.67
2005-08-25	2,065	2,070	2,035	2,050	2,124,000	683.33
2005-08-24	2,085	2,090	2,065	2,075	2,312,100	691.67
2005-08-23	2,080	2,095	2,075	2,090	1,538,300	696.67
2005-08-22	2,045	2,075	2,045	2,065	1,212,100	688.33
2005-08-19	2,010	2,035	2,010	2,035	947,200	678.33
2005-08-18	2,000	2,015	2,000	2,015	1,513,800	671.67
2005-08-17	1,979	2,030	1,979	1,997	1,821,300	665.67
2005-08-16	2,040	2,060	1,987	2,010	2,569,400	670
2005-08-15	2,045	2,130	2,040	2,100	2,557,700	700
2005-08-12	2,000	2,035	2,000	2,035	2,249,600	678.33
2005-08-11	1,985	1,998	1,970	1,998	3,454,000	666
2005-08-10	1,949	1,979	1,928	1,969	3,324,700	656.33
2005-08-09	1,983	1,984	1,942	1,946	3,368,100	648.67
2005-08-08	1,898	2,000	1,889	1,985	3,868,700	661.67
2005-08-05	1,900	1,900	1,851	1,868	2,109,100	622.67
2005-08-04	1,933	1,936	1,893	1,904	2,553,100	634.67
2005-08-03	1,905	1,933	1,903	1,915	1,740,800	638.33
2005-08-02	1,906	1,936	1,906	1,908	2,705,000	636
2005-08-01	1,920	1,947	1,919	1,935	2,186,000	645
2005-07-29	1,877	1,909	1,866	1,903	2,080,800	634.33
2005-07-28	1,875	1,875	1,849	1,850	2,626,600	616.67
2005-07-27	1,810	1,885	1,810	1,845	3,051,900	615
2005-07-26	1,775	1,795	1,757	1,790	1,342,300	596.67
2005-07-25	1,754	1,774	1,751	1,766	1,167,300	588.67
2005-07-22	1,736	1,753	1,727	1,753	941,300	584.33
2005-07-21	1,753	1,757	1,748	1,750	933,300	583.33
2005-07-20	1,731	1,755	1,726	1,747	1,241,200	582.33
2005-07-19	1,725	1,740	1,717	1,723	1,187,500	574.33
2005-07-15	1,753	1,763	1,720	1,741	2,561,200	580.33
2005-07-14	1,705	1,714	1,700	1,702	1,239,500	567.33
2005-07-13	1,729	1,731	1,703	1,717	1,153,000	572.33
2005-07-12	1,737	1,741	1,725	1,737	519,000	579
2005-07-11	1,742	1,744	1,728	1,733	899,600	577.67
2005-07-08	1,700	1,731	1,694	1,716	2,294,200	572
2005-07-07	1,708	1,708	1,683	1,697	1,246,700	565.67
2005-07-06	1,710	1,724	1,709	1,716	1,041,100	572
2005-07-05	1,715	1,724	1,711	1,717	615,200	572.33
2005-07-04	1,724	1,724	1,710	1,719	550,000	573
2005-07-01	1,710	1,728	1,702	1,719	1,319,500	573
2005-06-30	1,708	1,713	1,702	1,712	1,163,400	570.67
2005-06-29	1,695	1,710	1,687	1,709	878,000	569.67
2005-06-28	1,685	1,710	1,681	1,707	1,884,700	569
2005-06-27	1,662	1,685	1,659	1,678	885,900	559.33
2005-06-24	1,707	1,707	1,687	1,695	804,200	565
2005-06-23	1,701	1,713	1,701	1,706	588,000	568.67
2005-06-22	1,694	1,725	1,693	1,716	2,394,900	572
2005-06-21	1,683	1,694	1,680	1,685	1,045,900	561.67
2005-06-20	1,691	1,691	1,682	1,690	998,200	563.33
2005-06-17	1,675	1,691	1,675	1,691	1,094,200	563.67
2005-06-16	1,668	1,678	1,665	1,671	1,149,200	557
2005-06-15	1,665	1,675	1,660	1,671	1,151,300	557
2005-06-14	1,658	1,665	1,642	1,663	743,100	554.33
2005-06-13	1,647	1,658	1,645	1,651	704,200	550.33
2005-06-10	1,613	1,658	1,610	1,647	4,945,800	549
2005-06-09	1,624	1,625	1,595	1,598	1,249,500	532.67
2005-06-08	1,624	1,639	1,624	1,630	1,494,700	543.33
2005-06-07	1,640	1,654	1,629	1,641	1,068,900	547
2005-06-06	1,646	1,650	1,626	1,647	1,401,100	549
2005-06-03	1,658	1,664	1,641	1,662	1,597,900	554
2005-06-02	1,645	1,657	1,642	1,652	2,201,700	550.67
2005-06-01	1,619	1,632	1,615	1,632	1,138,100	544
2005-05-31	1,624	1,625	1,602	1,607	732,500	535.67
2005-05-30	1,595	1,635	1,589	1,610	1,073,700	536.67
2005-05-27	1,606	1,623	1,600	1,613	1,572,000	537.67
2005-05-26	1,575	1,610	1,562	1,591	3,172,600	530.33
2005-05-25	1,546	1,553	1,537	1,540	1,874,600	513.33
2005-05-24	1,540	1,550	1,532	1,533	1,543,000	511
2005-05-23	1,549	1,557	1,536	1,556	892,800	518.67
2005-05-20	1,529	1,547	1,525	1,541	1,433,600	513.67
2005-05-19	1,560	1,565	1,543	1,559	811,500	519.67
2005-05-18	1,545	1,545	1,530	1,530	1,368,500	510
2005-05-17	1,605	1,605	1,543	1,548	1,355,600	516
2005-05-16	1,599	1,608	1,578	1,581	956,900	527
2005-05-13	1,600	1,620	1,600	1,601	1,079,000	533.67
2005-05-12	1,633	1,645	1,625	1,630	1,055,400	543.33
2005-05-11	1,651	1,652	1,632	1,651	771,900	550.33
2005-05-10	1,632	1,651	1,626	1,651	1,080,700	550.33
2005-05-09	1,663	1,670	1,642	1,655	1,143,700	551.67
2005-05-06	1,624	1,641	1,620	1,641	1,477,000	547
2005-05-02	1,627	1,638	1,610	1,613	1,980,700	537.67
2005-04-28	1,620	1,664	1,620	1,642	2,010,300	547.33
2005-04-27	1,665	1,674	1,657	1,665	1,168,000	555
2005-04-26	1,675	1,685	1,664	1,685	1,056,400	561.67
2005-04-25	1,674	1,686	1,663	1,675	1,363,200	558.33
2005-04-22	1,679	1,680	1,644	1,644	1,315,400	548
2005-04-21	1,650	1,679	1,621	1,664	2,140,400	554.67
2005-04-20	1,640	1,658	1,627	1,656	2,007,500	552
2005-04-19	1,611	1,629	1,600	1,616	1,665,000	538.67
2005-04-18	1,656	1,656	1,585	1,605	2,139,000	535
2005-04-15	1,675	1,677	1,657	1,659	1,393,400	553
2005-04-14	1,693	1,694	1,677	1,682	1,693,700	560.67
2005-04-13	1,677	1,691	1,675	1,686	1,073,300	562
2005-04-12	1,665	1,674	1,659	1,674	892,000	558
2005-04-11	1,689	1,689	1,656	1,662	1,086,300	554
2005-04-08	1,677	1,693	1,670	1,687	2,080,700	562.33
2005-04-07	1,679	1,679	1,650	1,666	1,219,800	555.33
2005-04-06	1,679	1,689	1,661	1,665	2,508,600	555
2005-04-05	1,652	1,661	1,645	1,659	1,001,400	553
2005-04-04	1,635	1,657	1,626	1,651	1,867,600	550.33
2005-04-01	1,627	1,642	1,626	1,639	1,313,800	546.33
2005-03-31	1,649	1,649	1,631	1,647	1,726,600	549
2005-03-30	1,625	1,643	1,616	1,642	2,290,800	547.33
2005-03-29	1,625	1,637	1,613	1,618	2,947,700	539.33
2005-03-28	1,627	1,644	1,625	1,637	2,683,700	545.67
2005-03-25	1,640	1,657	1,625	1,657	19,686,000	552.33
2005-03-24	1,622	1,641	1,622	1,626	3,148,100	542
2005-03-23	1,624	1,628	1,612	1,622	4,066,700	540.67
2005-03-22	1,642	1,648	1,626	1,630	4,205,900	543.33
2005-03-18	1,623	1,652	1,623	1,644	3,501,500	548
2005-03-17	1,610	1,631	1,601	1,631	2,915,200	543.67
2005-03-16	1,621	1,639	1,598	1,604	6,366,400	534.67
2005-03-15	1,585	1,620	1,579	1,620	8,502,100	540
2005-03-14	1,561	1,566	1,554	1,565	2,269,200	521.67
2005-03-11	1,560	1,577	1,557	1,572	4,154,700	524
2005-03-10	1,555	1,577	1,555	1,573	2,547,200	524.33
2005-03-09	1,545	1,569	1,543	1,568	2,729,200	522.67
2005-03-08	1,560	1,562	1,552	1,557	2,365,000	519
2005-03-07	1,582	1,582	1,558	1,567	2,712,700	522.33
2005-03-04	1,580	1,600	1,579	1,589	4,623,000	529.67
2005-03-03	1,560	1,568	1,552	1,565	3,240,200	521.67
2005-03-02	1,532	1,552	1,532	1,544	1,906,700	514.67
2005-03-01	1,528	1,534	1,524	1,531	862,900	510.33
2005-02-28	1,544	1,544	1,527	1,528	934,700	509.33
2005-02-25	1,540	1,542	1,535	1,540	1,181,600	513.33
2005-02-24	1,527	1,538	1,527	1,533	2,413,500	511
2005-02-23	1,529	1,533	1,522	1,526	1,464,900	508.67
2005-02-22	1,521	1,532	1,520	1,529	1,273,300	509.67
2005-02-21	1,530	1,531	1,518	1,520	1,464,300	506.67
2005-02-18	1,527	1,529	1,515	1,520	1,543,600	506.67
2005-02-17	1,530	1,535	1,522	1,527	1,779,300	509
2005-02-16	1,548	1,549	1,532	1,540	1,463,100	513.33
2005-02-15	1,570	1,573	1,545	1,550	2,130,200	516.67
2005-02-14	1,578	1,578	1,561	1,578	1,383,600	526
2005-02-10	1,530	1,550	1,527	1,550	1,762,300	516.67
2005-02-09	1,545	1,545	1,530	1,533	1,471,000	511
2005-02-08	1,553	1,555	1,543	1,544	1,823,200	514.67
2005-02-07	1,558	1,564	1,543	1,557	3,086,700	519
2005-02-04	1,572	1,573	1,540	1,558	3,018,000	519.33
2005-02-03	1,595	1,595	1,573	1,578	1,564,000	526
2005-02-02	1,606	1,610	1,582	1,595	2,196,200	531.67
2005-02-01	1,634	1,634	1,607	1,607	1,568,100	535.67
2005-01-31	1,604	1,638	1,596	1,634	2,764,900	544.67
2005-01-28	1,573	1,573	1,543	1,557	1,937,500	519
2005-01-27	1,587	1,588	1,536	1,553	1,160,100	517.67
2005-01-26	1,581	1,587	1,572	1,580	651,100	526.67
2005-01-25	1,554	1,566	1,551	1,556	1,138,700	518.67
2005-01-24	1,538	1,560	1,524	1,552	1,075,100	517.33
2005-01-21	1,558	1,559	1,534	1,543	846,100	514.33
2005-01-20	1,578	1,580	1,558	1,558	657,100	519.33
2005-01-19	1,575	1,587	1,573	1,573	1,126,500	524.33
2005-01-18	1,600	1,605	1,569	1,570	1,465,400	523.33
2005-01-17	1,622	1,626	1,612	1,617	669,900	539
2005-01-14	1,620	1,620	1,601	1,608	984,200	536
2005-01-13	1,630	1,632	1,620	1,620	473,800	540
2005-01-12	1,642	1,653	1,622	1,629	747,500	543
2005-01-11	1,667	1,667	1,637	1,644	1,021,700	548
2005-01-07	1,688	1,690	1,653	1,657	733,900	552.33
2005-01-06	1,682	1,700	1,682	1,696	263,900	565.33
2005-01-05	1,709	1,710	1,689	1,702	542,700	567.33
2005-01-04	1,698	1,710	1,691	1,710	286,500	570

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