4519 中外製薬(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292,4602,4752,4552,455702,600818.33
2006-12-282,4402,4602,4302,4451,526,800815
2006-12-272,4052,4502,4052,4401,460,800813.33
2006-12-262,4252,4252,3952,4051,011,900801.67
2006-12-252,4302,4352,4002,415832,500805
2006-12-222,4302,4352,4052,4301,143,300810
2006-12-212,4602,4602,4202,4301,725,400810
2006-12-202,4452,4452,4052,4302,060,200810
2006-12-192,4602,4652,4352,4401,335,300813.33
2006-12-182,4852,5152,4702,4802,079,000826.67
2006-12-152,4552,4852,4352,4702,657,500823.33
2006-12-142,4202,4802,4152,4553,831,100818.33
2006-12-132,4202,4252,3952,4101,216,100803.33
2006-12-122,3952,4252,3852,3901,123,700796.67
2006-12-112,3652,4052,3502,3801,207,700793.33
2006-12-082,3452,3752,3402,3454,097,500781.67
2006-12-072,3852,3852,3602,3701,825,100790
2006-12-062,3652,3902,3602,3802,026,500793.33
2006-12-052,3652,3802,3552,3601,581,600786.67
2006-12-042,3802,3852,3552,3602,006,800786.67
2006-12-012,4302,4402,4052,4052,854,700801.67
2006-11-302,3652,3702,3402,3602,668,600786.67
2006-11-292,3352,3802,3302,3702,848,200790
2006-11-282,3802,3802,3402,3402,468,700780
2006-11-272,3502,4102,3502,3801,785,800793.33
2006-11-242,3552,3752,3502,3501,521,300783.33
2006-11-222,3402,3452,3052,3401,649,600780
2006-11-212,3552,3802,3502,3601,007,300786.67
2006-11-202,3602,4052,3502,3501,354,300783.33
2006-11-172,4002,4002,3602,3601,532,900786.67
2006-11-162,3502,4002,3402,3601,759,200786.67
2006-11-152,3602,3652,3102,3102,582,700770
2006-11-142,3952,3952,3552,370862,500790
2006-11-132,3652,3902,3502,3752,446,900791.67
2006-11-102,3602,3702,3502,3501,906,200783.33
2006-11-092,3752,3852,3652,3751,309,500791.67
2006-11-082,3902,3952,3702,370943,000790
2006-11-072,4152,4202,3902,395744,400798.33
2006-11-062,3902,4002,3652,3801,220,000793.33
2006-11-022,3702,4052,3652,4051,401,300801.67
2006-11-012,4302,4502,4002,4202,176,600806.67
2006-10-312,3602,4252,3602,4003,449,900800
2006-10-302,3402,3702,3152,3453,675,000781.67
2006-10-272,4452,4552,3752,4054,218,800801.67
2006-10-262,5002,5052,4502,4652,577,100821.67
2006-10-252,5452,5702,5352,5352,034,800845
2006-10-242,6102,6352,5802,5801,228,300860
2006-10-232,5552,6002,5502,5851,196,300861.67
2006-10-202,5502,6002,5402,5751,076,900858.33
2006-10-192,5752,5752,5302,5351,170,100845
2006-10-182,5802,5852,5402,5751,459,200858.33
2006-10-172,6152,6252,5902,610923,100870
2006-10-162,6652,6702,6152,630859,000876.67
2006-10-132,6452,6702,6202,6252,091,400875
2006-10-122,5902,6702,5802,6352,892,000878.33
2006-10-112,5652,5852,5452,5651,334,200855
2006-10-102,5702,5902,5552,565998,400855
2006-10-062,5752,5852,5502,565617,100855
2006-10-052,5402,5802,5202,5601,189,700853.33
2006-10-042,5302,5402,5002,515993,200838.33
2006-10-032,5352,5402,5102,525827,000841.67
2006-10-022,5152,5302,5102,5151,919,600838.33
2006-09-292,5152,5452,5152,5401,442,100846.67
2006-09-282,5602,5702,5352,5501,440,200850
2006-09-272,5402,5902,5252,5901,457,900863.33
2006-09-262,5352,5402,4702,500992,100833.33
2006-09-252,4802,5602,4602,5052,941,100835
2006-09-222,4602,4602,4152,4401,420,000813.33
2006-09-212,4652,5152,4602,4801,504,000826.67
2006-09-202,4252,4502,4252,4351,608,300811.67
2006-09-192,5202,5252,4702,4751,219,000825
2006-09-152,5352,5702,5252,530845,100843.33
2006-09-142,4752,5402,4752,5201,077,000840
2006-09-132,5152,5552,4952,5001,443,100833.33
2006-09-122,5052,5102,4502,4752,362,300825
2006-09-112,4652,5052,4602,465885,000821.67
2006-09-082,4702,5152,4552,4903,290,700830
2006-09-072,5202,5352,4702,5001,575,600833.33
2006-09-062,5602,5702,5302,540898,400846.67
2006-09-052,6002,6002,5602,575916,100858.33
2006-09-042,6002,6052,5802,590556,000863.33
2006-09-012,5702,5902,5652,575438,200858.33
2006-08-312,5502,6002,5502,6001,380,900866.67
2006-08-302,5502,5602,5352,5501,038,900850
2006-08-292,5552,5702,5302,5551,074,600851.67
2006-08-282,5402,5402,5002,5101,035,500836.67
2006-08-252,5402,5752,5252,5551,558,200851.67
2006-08-242,5202,5302,4902,500913,500833.33
2006-08-232,5352,5552,5152,5251,201,500841.67
2006-08-222,5502,5852,5302,565875,500855
2006-08-212,5602,5702,5452,5601,036,600853.33
2006-08-182,5002,5602,5002,540603,200846.67
2006-08-172,5452,5602,5152,520900,400840
2006-08-162,5602,5652,5402,5401,250,300846.67
2006-08-152,5502,5602,5302,550754,300850
2006-08-142,4652,5702,4452,5501,527,700850
2006-08-112,5052,5102,4502,4601,541,200820
2006-08-102,5052,5252,4752,4951,324,600831.67
2006-08-092,5002,5502,4802,5451,591,400848.33
2006-08-082,4652,5102,4502,5101,610,900836.67
2006-08-072,4602,5152,4502,4503,019,400816.67
2006-08-042,4702,4702,4302,4401,257,000813.33
2006-08-032,4452,4852,4452,4652,373,500821.67
2006-08-022,4302,4652,3852,4452,950,900815
2006-08-012,3352,3652,3002,3552,984,000785
2006-07-312,3302,3652,3302,3653,289,000788.33
2006-07-282,4652,4652,3752,4102,360,700803.33
2006-07-272,4752,4902,4102,4751,896,100825
2006-07-262,4902,4902,4552,470807,000823.33
2006-07-252,4952,5002,4652,4851,940,700828.33
2006-07-242,4702,5052,4202,4902,324,200830
2006-07-212,4652,5002,4502,4752,730,200825
2006-07-202,3602,4652,3352,4302,872,400810
2006-07-192,3202,3702,2802,2802,339,900760
2006-07-182,2452,3202,2452,2852,349,400761.67
2006-07-142,3102,3152,2552,2853,404,200761.67
2006-07-132,4152,4452,3702,3951,420,700798.33
2006-07-122,4352,4702,4202,4201,692,700806.67
2006-07-112,3852,4552,3752,4352,794,900811.67
2006-07-102,3152,3802,3152,3801,317,800793.33
2006-07-072,2952,3302,2952,3201,023,600773.33
2006-07-062,3152,3202,2602,3001,330,100766.67
2006-07-052,3102,3552,3052,310910,000770
2006-07-042,3402,3402,3052,310959,100770
2006-07-032,3302,3302,3002,305706,100768.33
2006-06-302,3352,3402,3102,3351,635,900778.33
2006-06-292,2302,2902,2302,2902,189,200763.33
2006-06-282,2302,2802,2202,2401,975,300746.67
2006-06-272,3352,3402,2852,3101,954,000770
2006-06-262,2402,3152,2402,2851,766,600761.67
2006-06-232,2752,2952,2352,2801,297,000760
2006-06-222,2902,3102,2702,3051,729,300768.33
2006-06-212,2502,2652,2302,2502,086,400750
2006-06-202,2152,2352,2002,2102,983,200736.67
2006-06-192,2052,2952,2002,2802,290,400760
2006-06-162,2402,2702,1852,2055,051,700735
2006-06-152,2602,2852,2102,2255,574,600741.67
2006-06-142,4002,4152,3452,3554,478,800785
2006-06-132,4452,4952,4202,4553,172,800818.33
2006-06-122,4202,4552,4152,4401,740,200813.33
2006-06-092,4352,5602,4002,4555,310,100818.33
2006-06-082,6002,6002,4052,4503,256,000816.67
2006-06-072,5402,6202,5352,6154,073,700871.67
2006-06-062,5002,5702,4852,5502,343,800850
2006-06-052,5452,5702,5352,5402,679,300846.67
2006-06-022,4902,5352,4602,5203,745,700840
2006-06-012,4052,4552,4052,4201,085,700806.67
2006-05-312,4402,4852,4152,4201,332,100806.67
2006-05-302,4802,4852,4402,465926,500821.67
2006-05-292,4302,5002,4302,4801,279,600826.67
2006-05-262,4402,4552,4252,4401,743,900813.33
2006-05-252,4402,4902,4202,4251,577,100808.33
2006-05-242,4002,4802,3952,4503,652,700816.67
2006-05-232,3602,4052,3502,3601,770,700786.67
2006-05-222,4102,4252,3802,3901,994,700796.67
2006-05-192,4302,4752,4052,4251,913,100808.33
2006-05-182,4102,4752,4052,4502,280,300816.67
2006-05-172,4652,4952,4552,4854,642,200828.33
2006-05-162,3702,4402,3702,4102,038,000803.33
2006-05-152,3852,4302,3752,4051,556,700801.67
2006-05-122,4052,4652,3952,4352,715,600811.67
2006-05-112,4202,4502,3902,4051,548,700801.67
2006-05-102,4752,4752,4052,4102,018,400803.33
2006-05-092,4852,4852,4552,4751,671,300825
2006-05-082,5252,5302,4852,4902,450,700830
2006-05-022,5352,5702,5102,5201,656,600840
2006-05-012,5002,5852,4952,5852,998,100861.67
2006-04-282,5052,5052,4402,4654,312,400821.67
2006-04-272,5302,5552,5152,5304,005,100843.33
2006-04-262,4102,4952,4102,4805,862,300826.67
2006-04-252,3952,4152,3652,4106,385,800803.33
2006-04-242,3202,3702,3052,3507,969,600783.33
2006-04-212,2952,2952,2552,2853,108,900761.67
2006-04-202,2702,2802,2502,2801,933,600760
2006-04-192,2552,2902,2502,2702,308,900756.67
2006-04-182,2752,2752,2302,2451,907,500748.33
2006-04-172,2902,3402,2752,2802,647,800760
2006-04-142,2902,2902,2352,2502,064,700750
2006-04-132,2652,2802,2152,2601,935,800753.33
2006-04-122,3002,3052,2652,2652,566,400755
2006-04-112,3152,3252,2552,2652,933,400755
2006-04-102,2452,3152,2402,3006,898,700766.67
2006-04-072,1852,2202,1802,2202,956,100740
2006-04-062,2002,2052,1702,1953,231,600731.67
2006-04-052,1502,1852,1452,1753,027,000725
2006-04-042,1502,1502,1302,1451,355,200715
2006-04-032,1502,1602,1352,1552,116,300718.33
2006-03-312,1402,1502,1252,135972,300711.67
2006-03-302,1302,1352,1102,1251,540,000708.33
2006-03-292,1302,1352,1052,1301,591,600710
2006-03-282,1102,1252,0952,1251,640,300708.33
2006-03-272,1202,1252,0952,1001,539,100700
2006-03-242,1302,1302,1052,1201,506,800706.67
2006-03-232,1602,1702,1202,1251,474,600708.33
2006-03-222,1802,1952,1302,1401,505,000713.33
2006-03-202,2052,2052,1852,2001,762,800733.33
2006-03-172,2052,2052,1852,2001,450,700733.33
2006-03-162,2052,2102,1652,1751,599,100725
2006-03-152,2002,2252,1902,2102,671,200736.67
2006-03-142,2602,2652,1952,1953,186,700731.67
2006-03-132,2902,3002,2652,2751,407,500758.33
2006-03-102,3102,3252,2402,2505,368,700750
2006-03-092,3352,3452,2702,3352,633,100778.33
2006-03-082,2452,3502,2402,3155,625,000771.67
2006-03-072,2502,2602,2052,2052,858,400735
2006-03-062,1452,2252,1352,2152,863,600738.33
2006-03-032,1302,1452,1252,1351,556,300711.67
2006-03-022,1102,1552,1002,1353,420,900711.67
2006-03-012,1202,1202,0902,1053,345,100701.67
2006-02-282,0952,1352,0602,1354,292,800711.67
2006-02-272,0902,1002,0302,0302,686,800676.67
2006-02-242,1552,1552,0652,0953,693,900698.33
2006-02-232,0752,1502,0552,1502,818,700716.67
2006-02-222,1252,1452,0902,1053,008,400701.67
2006-02-212,1052,1652,0902,1153,560,800705
2006-02-202,1302,1352,0852,0954,091,300698.33
2006-02-172,2152,2402,0902,1505,881,200716.67
2006-02-162,3402,3402,2552,2953,199,100765
2006-02-152,4302,4302,3702,3703,191,700790
2006-02-142,3752,3952,3452,3953,527,700798.33
2006-02-132,3552,3902,3102,3405,498,800780
2006-02-102,3002,3052,2552,2754,517,200758.33
2006-02-092,3252,3652,1802,2203,940,600740
2006-02-082,3452,3552,3102,3101,014,000770
2006-02-072,3802,3852,3402,3651,474,100788.33
2006-02-062,2902,3952,2852,3752,572,000791.67
2006-02-032,2852,3002,2502,2652,206,300755
2006-02-022,3502,3652,3102,3202,254,100773.33
2006-02-012,3852,3902,3302,3452,749,100781.67
2006-01-312,3902,4102,3802,3802,158,600793.33
2006-01-302,4202,4202,3752,3902,507,200796.67
2006-01-272,4102,4202,3802,4102,560,400803.33
2006-01-262,4102,4402,4052,4201,809,400806.67
2006-01-252,4402,4502,3902,3901,913,700796.67
2006-01-242,4002,4852,4002,4801,367,400826.67
2006-01-232,4102,4652,3752,4201,715,200806.67
2006-01-202,4902,5252,4002,4403,515,300813.33
2006-01-192,4152,5102,4102,4603,634,000820
2006-01-182,5202,5352,4052,4453,345,800815
2006-01-172,5652,5752,4802,4801,262,800826.67
2006-01-162,6202,6252,5852,5851,048,300861.67
2006-01-132,6102,6202,5702,6052,004,100868.33
2006-01-122,6002,6002,5552,5901,076,900863.33
2006-01-112,5652,6052,5302,6001,378,000866.67
2006-01-102,6402,6402,5352,5351,637,900845
2006-01-062,6002,6102,5602,5901,529,800863.33
2006-01-052,5702,5702,5352,5601,095,700853.33
2006-01-042,5352,5652,5002,530944,600843.33

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