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
2006-12-29	2,460	2,475	2,455	2,455	702,600	818.33
2006-12-28	2,440	2,460	2,430	2,445	1,526,800	815
2006-12-27	2,405	2,450	2,405	2,440	1,460,800	813.33
2006-12-26	2,425	2,425	2,395	2,405	1,011,900	801.67
2006-12-25	2,430	2,435	2,400	2,415	832,500	805
2006-12-22	2,430	2,435	2,405	2,430	1,143,300	810
2006-12-21	2,460	2,460	2,420	2,430	1,725,400	810
2006-12-20	2,445	2,445	2,405	2,430	2,060,200	810
2006-12-19	2,460	2,465	2,435	2,440	1,335,300	813.33
2006-12-18	2,485	2,515	2,470	2,480	2,079,000	826.67
2006-12-15	2,455	2,485	2,435	2,470	2,657,500	823.33
2006-12-14	2,420	2,480	2,415	2,455	3,831,100	818.33
2006-12-13	2,420	2,425	2,395	2,410	1,216,100	803.33
2006-12-12	2,395	2,425	2,385	2,390	1,123,700	796.67
2006-12-11	2,365	2,405	2,350	2,380	1,207,700	793.33
2006-12-08	2,345	2,375	2,340	2,345	4,097,500	781.67
2006-12-07	2,385	2,385	2,360	2,370	1,825,100	790
2006-12-06	2,365	2,390	2,360	2,380	2,026,500	793.33
2006-12-05	2,365	2,380	2,355	2,360	1,581,600	786.67
2006-12-04	2,380	2,385	2,355	2,360	2,006,800	786.67
2006-12-01	2,430	2,440	2,405	2,405	2,854,700	801.67
2006-11-30	2,365	2,370	2,340	2,360	2,668,600	786.67
2006-11-29	2,335	2,380	2,330	2,370	2,848,200	790
2006-11-28	2,380	2,380	2,340	2,340	2,468,700	780
2006-11-27	2,350	2,410	2,350	2,380	1,785,800	793.33
2006-11-24	2,355	2,375	2,350	2,350	1,521,300	783.33
2006-11-22	2,340	2,345	2,305	2,340	1,649,600	780
2006-11-21	2,355	2,380	2,350	2,360	1,007,300	786.67
2006-11-20	2,360	2,405	2,350	2,350	1,354,300	783.33
2006-11-17	2,400	2,400	2,360	2,360	1,532,900	786.67
2006-11-16	2,350	2,400	2,340	2,360	1,759,200	786.67
2006-11-15	2,360	2,365	2,310	2,310	2,582,700	770
2006-11-14	2,395	2,395	2,355	2,370	862,500	790
2006-11-13	2,365	2,390	2,350	2,375	2,446,900	791.67
2006-11-10	2,360	2,370	2,350	2,350	1,906,200	783.33
2006-11-09	2,375	2,385	2,365	2,375	1,309,500	791.67
2006-11-08	2,390	2,395	2,370	2,370	943,000	790
2006-11-07	2,415	2,420	2,390	2,395	744,400	798.33
2006-11-06	2,390	2,400	2,365	2,380	1,220,000	793.33
2006-11-02	2,370	2,405	2,365	2,405	1,401,300	801.67
2006-11-01	2,430	2,450	2,400	2,420	2,176,600	806.67
2006-10-31	2,360	2,425	2,360	2,400	3,449,900	800
2006-10-30	2,340	2,370	2,315	2,345	3,675,000	781.67
2006-10-27	2,445	2,455	2,375	2,405	4,218,800	801.67
2006-10-26	2,500	2,505	2,450	2,465	2,577,100	821.67
2006-10-25	2,545	2,570	2,535	2,535	2,034,800	845
2006-10-24	2,610	2,635	2,580	2,580	1,228,300	860
2006-10-23	2,555	2,600	2,550	2,585	1,196,300	861.67
2006-10-20	2,550	2,600	2,540	2,575	1,076,900	858.33
2006-10-19	2,575	2,575	2,530	2,535	1,170,100	845
2006-10-18	2,580	2,585	2,540	2,575	1,459,200	858.33
2006-10-17	2,615	2,625	2,590	2,610	923,100	870
2006-10-16	2,665	2,670	2,615	2,630	859,000	876.67
2006-10-13	2,645	2,670	2,620	2,625	2,091,400	875
2006-10-12	2,590	2,670	2,580	2,635	2,892,000	878.33
2006-10-11	2,565	2,585	2,545	2,565	1,334,200	855
2006-10-10	2,570	2,590	2,555	2,565	998,400	855
2006-10-06	2,575	2,585	2,550	2,565	617,100	855
2006-10-05	2,540	2,580	2,520	2,560	1,189,700	853.33
2006-10-04	2,530	2,540	2,500	2,515	993,200	838.33
2006-10-03	2,535	2,540	2,510	2,525	827,000	841.67
2006-10-02	2,515	2,530	2,510	2,515	1,919,600	838.33
2006-09-29	2,515	2,545	2,515	2,540	1,442,100	846.67
2006-09-28	2,560	2,570	2,535	2,550	1,440,200	850
2006-09-27	2,540	2,590	2,525	2,590	1,457,900	863.33
2006-09-26	2,535	2,540	2,470	2,500	992,100	833.33
2006-09-25	2,480	2,560	2,460	2,505	2,941,100	835
2006-09-22	2,460	2,460	2,415	2,440	1,420,000	813.33
2006-09-21	2,465	2,515	2,460	2,480	1,504,000	826.67
2006-09-20	2,425	2,450	2,425	2,435	1,608,300	811.67
2006-09-19	2,520	2,525	2,470	2,475	1,219,000	825
2006-09-15	2,535	2,570	2,525	2,530	845,100	843.33
2006-09-14	2,475	2,540	2,475	2,520	1,077,000	840
2006-09-13	2,515	2,555	2,495	2,500	1,443,100	833.33
2006-09-12	2,505	2,510	2,450	2,475	2,362,300	825
2006-09-11	2,465	2,505	2,460	2,465	885,000	821.67
2006-09-08	2,470	2,515	2,455	2,490	3,290,700	830
2006-09-07	2,520	2,535	2,470	2,500	1,575,600	833.33
2006-09-06	2,560	2,570	2,530	2,540	898,400	846.67
2006-09-05	2,600	2,600	2,560	2,575	916,100	858.33
2006-09-04	2,600	2,605	2,580	2,590	556,000	863.33
2006-09-01	2,570	2,590	2,565	2,575	438,200	858.33
2006-08-31	2,550	2,600	2,550	2,600	1,380,900	866.67
2006-08-30	2,550	2,560	2,535	2,550	1,038,900	850
2006-08-29	2,555	2,570	2,530	2,555	1,074,600	851.67
2006-08-28	2,540	2,540	2,500	2,510	1,035,500	836.67
2006-08-25	2,540	2,575	2,525	2,555	1,558,200	851.67
2006-08-24	2,520	2,530	2,490	2,500	913,500	833.33
2006-08-23	2,535	2,555	2,515	2,525	1,201,500	841.67
2006-08-22	2,550	2,585	2,530	2,565	875,500	855
2006-08-21	2,560	2,570	2,545	2,560	1,036,600	853.33
2006-08-18	2,500	2,560	2,500	2,540	603,200	846.67
2006-08-17	2,545	2,560	2,515	2,520	900,400	840
2006-08-16	2,560	2,565	2,540	2,540	1,250,300	846.67
2006-08-15	2,550	2,560	2,530	2,550	754,300	850
2006-08-14	2,465	2,570	2,445	2,550	1,527,700	850
2006-08-11	2,505	2,510	2,450	2,460	1,541,200	820
2006-08-10	2,505	2,525	2,475	2,495	1,324,600	831.67
2006-08-09	2,500	2,550	2,480	2,545	1,591,400	848.33
2006-08-08	2,465	2,510	2,450	2,510	1,610,900	836.67
2006-08-07	2,460	2,515	2,450	2,450	3,019,400	816.67
2006-08-04	2,470	2,470	2,430	2,440	1,257,000	813.33
2006-08-03	2,445	2,485	2,445	2,465	2,373,500	821.67
2006-08-02	2,430	2,465	2,385	2,445	2,950,900	815
2006-08-01	2,335	2,365	2,300	2,355	2,984,000	785
2006-07-31	2,330	2,365	2,330	2,365	3,289,000	788.33
2006-07-28	2,465	2,465	2,375	2,410	2,360,700	803.33
2006-07-27	2,475	2,490	2,410	2,475	1,896,100	825
2006-07-26	2,490	2,490	2,455	2,470	807,000	823.33
2006-07-25	2,495	2,500	2,465	2,485	1,940,700	828.33
2006-07-24	2,470	2,505	2,420	2,490	2,324,200	830
2006-07-21	2,465	2,500	2,450	2,475	2,730,200	825
2006-07-20	2,360	2,465	2,335	2,430	2,872,400	810
2006-07-19	2,320	2,370	2,280	2,280	2,339,900	760
2006-07-18	2,245	2,320	2,245	2,285	2,349,400	761.67
2006-07-14	2,310	2,315	2,255	2,285	3,404,200	761.67
2006-07-13	2,415	2,445	2,370	2,395	1,420,700	798.33
2006-07-12	2,435	2,470	2,420	2,420	1,692,700	806.67
2006-07-11	2,385	2,455	2,375	2,435	2,794,900	811.67
2006-07-10	2,315	2,380	2,315	2,380	1,317,800	793.33
2006-07-07	2,295	2,330	2,295	2,320	1,023,600	773.33
2006-07-06	2,315	2,320	2,260	2,300	1,330,100	766.67
2006-07-05	2,310	2,355	2,305	2,310	910,000	770
2006-07-04	2,340	2,340	2,305	2,310	959,100	770
2006-07-03	2,330	2,330	2,300	2,305	706,100	768.33
2006-06-30	2,335	2,340	2,310	2,335	1,635,900	778.33
2006-06-29	2,230	2,290	2,230	2,290	2,189,200	763.33
2006-06-28	2,230	2,280	2,220	2,240	1,975,300	746.67
2006-06-27	2,335	2,340	2,285	2,310	1,954,000	770
2006-06-26	2,240	2,315	2,240	2,285	1,766,600	761.67
2006-06-23	2,275	2,295	2,235	2,280	1,297,000	760
2006-06-22	2,290	2,310	2,270	2,305	1,729,300	768.33
2006-06-21	2,250	2,265	2,230	2,250	2,086,400	750
2006-06-20	2,215	2,235	2,200	2,210	2,983,200	736.67
2006-06-19	2,205	2,295	2,200	2,280	2,290,400	760
2006-06-16	2,240	2,270	2,185	2,205	5,051,700	735
2006-06-15	2,260	2,285	2,210	2,225	5,574,600	741.67
2006-06-14	2,400	2,415	2,345	2,355	4,478,800	785
2006-06-13	2,445	2,495	2,420	2,455	3,172,800	818.33
2006-06-12	2,420	2,455	2,415	2,440	1,740,200	813.33
2006-06-09	2,435	2,560	2,400	2,455	5,310,100	818.33
2006-06-08	2,600	2,600	2,405	2,450	3,256,000	816.67
2006-06-07	2,540	2,620	2,535	2,615	4,073,700	871.67
2006-06-06	2,500	2,570	2,485	2,550	2,343,800	850
2006-06-05	2,545	2,570	2,535	2,540	2,679,300	846.67
2006-06-02	2,490	2,535	2,460	2,520	3,745,700	840
2006-06-01	2,405	2,455	2,405	2,420	1,085,700	806.67
2006-05-31	2,440	2,485	2,415	2,420	1,332,100	806.67
2006-05-30	2,480	2,485	2,440	2,465	926,500	821.67
2006-05-29	2,430	2,500	2,430	2,480	1,279,600	826.67
2006-05-26	2,440	2,455	2,425	2,440	1,743,900	813.33
2006-05-25	2,440	2,490	2,420	2,425	1,577,100	808.33
2006-05-24	2,400	2,480	2,395	2,450	3,652,700	816.67
2006-05-23	2,360	2,405	2,350	2,360	1,770,700	786.67
2006-05-22	2,410	2,425	2,380	2,390	1,994,700	796.67
2006-05-19	2,430	2,475	2,405	2,425	1,913,100	808.33
2006-05-18	2,410	2,475	2,405	2,450	2,280,300	816.67
2006-05-17	2,465	2,495	2,455	2,485	4,642,200	828.33
2006-05-16	2,370	2,440	2,370	2,410	2,038,000	803.33
2006-05-15	2,385	2,430	2,375	2,405	1,556,700	801.67
2006-05-12	2,405	2,465	2,395	2,435	2,715,600	811.67
2006-05-11	2,420	2,450	2,390	2,405	1,548,700	801.67
2006-05-10	2,475	2,475	2,405	2,410	2,018,400	803.33
2006-05-09	2,485	2,485	2,455	2,475	1,671,300	825
2006-05-08	2,525	2,530	2,485	2,490	2,450,700	830
2006-05-02	2,535	2,570	2,510	2,520	1,656,600	840
2006-05-01	2,500	2,585	2,495	2,585	2,998,100	861.67
2006-04-28	2,505	2,505	2,440	2,465	4,312,400	821.67
2006-04-27	2,530	2,555	2,515	2,530	4,005,100	843.33
2006-04-26	2,410	2,495	2,410	2,480	5,862,300	826.67
2006-04-25	2,395	2,415	2,365	2,410	6,385,800	803.33
2006-04-24	2,320	2,370	2,305	2,350	7,969,600	783.33
2006-04-21	2,295	2,295	2,255	2,285	3,108,900	761.67
2006-04-20	2,270	2,280	2,250	2,280	1,933,600	760
2006-04-19	2,255	2,290	2,250	2,270	2,308,900	756.67
2006-04-18	2,275	2,275	2,230	2,245	1,907,500	748.33
2006-04-17	2,290	2,340	2,275	2,280	2,647,800	760
2006-04-14	2,290	2,290	2,235	2,250	2,064,700	750
2006-04-13	2,265	2,280	2,215	2,260	1,935,800	753.33
2006-04-12	2,300	2,305	2,265	2,265	2,566,400	755
2006-04-11	2,315	2,325	2,255	2,265	2,933,400	755
2006-04-10	2,245	2,315	2,240	2,300	6,898,700	766.67
2006-04-07	2,185	2,220	2,180	2,220	2,956,100	740
2006-04-06	2,200	2,205	2,170	2,195	3,231,600	731.67
2006-04-05	2,150	2,185	2,145	2,175	3,027,000	725
2006-04-04	2,150	2,150	2,130	2,145	1,355,200	715
2006-04-03	2,150	2,160	2,135	2,155	2,116,300	718.33
2006-03-31	2,140	2,150	2,125	2,135	972,300	711.67
2006-03-30	2,130	2,135	2,110	2,125	1,540,000	708.33
2006-03-29	2,130	2,135	2,105	2,130	1,591,600	710
2006-03-28	2,110	2,125	2,095	2,125	1,640,300	708.33
2006-03-27	2,120	2,125	2,095	2,100	1,539,100	700
2006-03-24	2,130	2,130	2,105	2,120	1,506,800	706.67
2006-03-23	2,160	2,170	2,120	2,125	1,474,600	708.33
2006-03-22	2,180	2,195	2,130	2,140	1,505,000	713.33
2006-03-20	2,205	2,205	2,185	2,200	1,762,800	733.33
2006-03-17	2,205	2,205	2,185	2,200	1,450,700	733.33
2006-03-16	2,205	2,210	2,165	2,175	1,599,100	725
2006-03-15	2,200	2,225	2,190	2,210	2,671,200	736.67
2006-03-14	2,260	2,265	2,195	2,195	3,186,700	731.67
2006-03-13	2,290	2,300	2,265	2,275	1,407,500	758.33
2006-03-10	2,310	2,325	2,240	2,250	5,368,700	750
2006-03-09	2,335	2,345	2,270	2,335	2,633,100	778.33
2006-03-08	2,245	2,350	2,240	2,315	5,625,000	771.67
2006-03-07	2,250	2,260	2,205	2,205	2,858,400	735
2006-03-06	2,145	2,225	2,135	2,215	2,863,600	738.33
2006-03-03	2,130	2,145	2,125	2,135	1,556,300	711.67
2006-03-02	2,110	2,155	2,100	2,135	3,420,900	711.67
2006-03-01	2,120	2,120	2,090	2,105	3,345,100	701.67
2006-02-28	2,095	2,135	2,060	2,135	4,292,800	711.67
2006-02-27	2,090	2,100	2,030	2,030	2,686,800	676.67
2006-02-24	2,155	2,155	2,065	2,095	3,693,900	698.33
2006-02-23	2,075	2,150	2,055	2,150	2,818,700	716.67
2006-02-22	2,125	2,145	2,090	2,105	3,008,400	701.67
2006-02-21	2,105	2,165	2,090	2,115	3,560,800	705
2006-02-20	2,130	2,135	2,085	2,095	4,091,300	698.33
2006-02-17	2,215	2,240	2,090	2,150	5,881,200	716.67
2006-02-16	2,340	2,340	2,255	2,295	3,199,100	765
2006-02-15	2,430	2,430	2,370	2,370	3,191,700	790
2006-02-14	2,375	2,395	2,345	2,395	3,527,700	798.33
2006-02-13	2,355	2,390	2,310	2,340	5,498,800	780
2006-02-10	2,300	2,305	2,255	2,275	4,517,200	758.33
2006-02-09	2,325	2,365	2,180	2,220	3,940,600	740
2006-02-08	2,345	2,355	2,310	2,310	1,014,000	770
2006-02-07	2,380	2,385	2,340	2,365	1,474,100	788.33
2006-02-06	2,290	2,395	2,285	2,375	2,572,000	791.67
2006-02-03	2,285	2,300	2,250	2,265	2,206,300	755
2006-02-02	2,350	2,365	2,310	2,320	2,254,100	773.33
2006-02-01	2,385	2,390	2,330	2,345	2,749,100	781.67
2006-01-31	2,390	2,410	2,380	2,380	2,158,600	793.33
2006-01-30	2,420	2,420	2,375	2,390	2,507,200	796.67
2006-01-27	2,410	2,420	2,380	2,410	2,560,400	803.33
2006-01-26	2,410	2,440	2,405	2,420	1,809,400	806.67
2006-01-25	2,440	2,450	2,390	2,390	1,913,700	796.67
2006-01-24	2,400	2,485	2,400	2,480	1,367,400	826.67
2006-01-23	2,410	2,465	2,375	2,420	1,715,200	806.67
2006-01-20	2,490	2,525	2,400	2,440	3,515,300	813.33
2006-01-19	2,415	2,510	2,410	2,460	3,634,000	820
2006-01-18	2,520	2,535	2,405	2,445	3,345,800	815
2006-01-17	2,565	2,575	2,480	2,480	1,262,800	826.67
2006-01-16	2,620	2,625	2,585	2,585	1,048,300	861.67
2006-01-13	2,610	2,620	2,570	2,605	2,004,100	868.33
2006-01-12	2,600	2,600	2,555	2,590	1,076,900	863.33
2006-01-11	2,565	2,605	2,530	2,600	1,378,000	866.67
2006-01-10	2,640	2,640	2,535	2,535	1,637,900	845
2006-01-06	2,600	2,610	2,560	2,590	1,529,800	863.33
2006-01-05	2,570	2,570	2,535	2,560	1,095,700	853.33
2006-01-04	2,535	2,565	2,500	2,530	944,600	843.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30