4519 中外製薬(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,6001,6001,5801,6001,692,000533.33
2007-12-271,6621,6631,5951,6195,434,700539.67
2007-12-261,6751,6881,6521,6692,236,100556.33
2007-12-251,6771,7031,6691,6892,274,300563
2007-12-211,7121,7161,6631,6704,172,700556.67
2007-12-201,7271,7271,7001,7033,020,500567.67
2007-12-191,7541,7541,7061,7095,158,000569.67
2007-12-181,7951,7961,7481,7544,241,100584.67
2007-12-171,8271,8311,8001,8051,677,200601.67
2007-12-141,8311,8481,8081,8375,439,000612.33
2007-12-131,8611,8721,8251,8303,883,400610
2007-12-121,8821,8931,8151,8504,423,300616.67
2007-12-111,8601,8861,8601,8792,174,600626.33
2007-12-101,8901,8901,8661,8841,988,800628
2007-12-071,9101,9181,8631,8653,870,300621.67
2007-12-061,9511,9551,9011,9213,936,400640.33
2007-12-051,9171,9501,9101,9502,424,500650
2007-12-041,9621,9881,9431,9472,645,500649
2007-12-031,9801,9851,9501,9532,093,700651
2007-11-301,9241,9511,9051,9363,364,800645.33
2007-11-291,9091,9291,8951,9231,962,500641
2007-11-281,8701,9201,8601,9043,173,200634.67
2007-11-271,8151,8921,8011,8693,300,800623
2007-11-261,8381,8541,8171,8232,831,400607.67
2007-11-221,7591,8541,7501,8195,656,100606.33
2007-11-211,7381,7421,7181,7292,445,200576.33
2007-11-201,7101,7411,7001,7402,353,300580
2007-11-191,7151,7451,7131,7271,398,500575.67
2007-11-161,7171,7351,7071,7262,387,500575.33
2007-11-151,7901,7951,7401,7432,582,200581
2007-11-141,7791,7831,7441,7631,963,500587.67
2007-11-131,7301,7651,7201,7492,110,500583
2007-11-121,7341,7641,7241,7482,282,700582.67
2007-11-091,8151,8271,7801,7874,250,500595.67
2007-11-081,8601,8791,8401,8443,092,300614.67
2007-11-071,8581,9081,8571,8793,080,900626.33
2007-11-061,9391,9391,8411,8883,997,200629.33
2007-11-051,9471,9561,9071,9502,133,000650
2007-11-021,9701,9841,9451,9722,155,200657.33
2007-11-011,9992,0001,9711,9871,561,700662.33
2007-10-311,9792,0051,9721,9902,632,700663.33
2007-10-301,9681,9951,9531,9663,019,200655.33
2007-10-291,9701,9901,9561,9692,996,200656.33
2007-10-261,9351,9531,9231,9262,817,000642
2007-10-251,9101,9281,8861,9204,921,600640
2007-10-241,9501,9551,8951,89710,159,500632.33
2007-10-231,7701,8081,7411,8022,451,800600.67
2007-10-221,7381,7701,7341,7702,838,600590
2007-10-191,7991,7991,7751,7982,605,900599.33
2007-10-181,7821,7951,7711,7873,559,900595.67
2007-10-171,7881,7971,7351,7414,205,600580.33
2007-10-161,8221,8291,7591,7703,854,400590
2007-10-151,8001,8351,8001,8232,440,100607.67
2007-10-121,8201,8291,7991,8145,384,700604.67
2007-10-111,8791,8921,8171,8525,564,300617.33
2007-10-101,8811,9221,8571,9095,752,900636.33
2007-10-091,8301,8591,8231,8463,402,200615.33
2007-10-051,8171,8171,7951,8003,560,200600
2007-10-041,8351,8361,8031,8173,344,900605.67
2007-10-031,8701,8791,8451,8603,339,200620
2007-10-021,8801,8941,8631,8802,621,600626.67
2007-10-011,8981,9061,8331,8753,067,800625
2007-09-281,9431,9461,8821,8973,260,700632.33
2007-09-271,9061,9651,9051,9483,002,600649.33
2007-09-261,9251,9451,8831,9052,564,400635
2007-09-251,9001,9841,8971,9245,500,400641.33
2007-09-211,8201,8531,8101,8463,680,900615.33
2007-09-201,8251,8331,8111,8184,074,700606
2007-09-191,7691,8161,7551,7964,547,700598.67
2007-09-181,7831,8061,7081,7164,361,500572
2007-09-141,7681,7681,7461,7567,388,700585.33
2007-09-131,8411,8521,7271,7508,559,400583.33
2007-09-121,8871,8901,8031,8186,916,600606
2007-09-111,9421,9431,8721,8924,474,200630.67
2007-09-101,9601,9651,9061,9283,632,300642.67
2007-09-072,0052,0251,9822,0102,706,200670
2007-09-062,0102,0502,0002,0301,749,600676.67
2007-09-052,0302,0352,0002,0102,517,100670
2007-09-042,0602,0802,0502,0651,137,300688.33
2007-09-032,0852,0952,0652,0801,578,600693.33
2007-08-312,1252,1302,0502,0803,722,200693.33
2007-08-302,1452,1602,1152,1251,962,000708.33
2007-08-292,1602,1652,1202,150947,300716.67
2007-08-282,1752,1852,1652,175885,700725
2007-08-272,1952,1952,1652,170967,700723.33
2007-08-242,2002,2002,1452,1602,852,300720
2007-08-232,2002,2352,1852,2001,436,000733.33
2007-08-222,2252,2352,1602,1851,912,300728.33
2007-08-212,2252,2502,2002,2202,212,700740
2007-08-202,1802,2502,1402,1852,704,500728.33
2007-08-172,1852,2602,1302,1955,182,100731.67
2007-08-162,1852,2302,1352,2003,193,000733.33
2007-08-152,2202,2202,1702,1903,477,900730
2007-08-142,2502,2602,2102,2202,840,200740
2007-08-132,2952,3352,1952,2906,305,400763.33
2007-08-102,3102,4502,3102,3759,652,400791.67
2007-08-092,2702,3852,2202,3359,487,400778.33
2007-08-082,1302,2102,1202,2004,520,700733.33
2007-08-072,0802,1252,0752,1052,133,700701.67
2007-08-062,0402,1052,0302,0752,424,900691.67
2007-08-032,0802,1202,0602,0802,762,600693.33
2007-08-022,0452,0902,0252,0754,203,600691.67
2007-08-012,0502,0551,9872,0205,972,800673.33
2007-07-312,0652,0802,0402,0553,442,000685
2007-07-302,0652,0752,0402,0702,186,800690
2007-07-272,1052,1052,0552,0854,266,500695
2007-07-262,1652,1802,1202,1402,837,300713.33
2007-07-252,1452,1602,1302,1502,710,000716.67
2007-07-242,1252,1652,1252,1453,083,800715
2007-07-232,1702,1752,1102,1202,275,700706.67
2007-07-202,1152,1852,1152,1706,101,700723.33
2007-07-192,1352,1352,1052,1105,705,700703.33
2007-07-182,0252,0252,0052,0251,896,300675
2007-07-172,0502,0602,0252,0403,312,400680
2007-07-132,0952,1002,0002,0457,438,900681.67
2007-07-122,1452,1452,0802,0952,119,000698.33
2007-07-112,1302,1352,1152,1251,643,700708.33
2007-07-102,1752,1752,1302,1452,571,800715
2007-07-092,1702,1952,1602,1702,603,100723.33
2007-07-062,1952,2202,1502,1605,960,000720
2007-07-052,0802,1652,0802,1455,813,500715
2007-07-042,0752,0902,0602,0702,902,400690
2007-07-032,1302,1402,0752,0955,888,000698.33
2007-07-022,1602,1652,1302,1555,167,800718.33
2007-06-292,2352,2452,2052,2152,414,100738.33
2007-06-282,2202,2202,2002,2151,656,100738.33
2007-06-272,2602,2602,2102,2302,213,400743.33
2007-06-262,2602,2902,2502,2601,986,100753.33
2007-06-252,3102,3152,2802,2851,457,800761.67
2007-06-222,3402,3452,2952,3202,466,500773.33
2007-06-212,3552,3602,3402,3401,450,500780
2007-06-202,3602,3702,3452,3601,904,100786.67
2007-06-192,3502,3752,3402,3601,445,400786.67
2007-06-182,3602,3652,3402,3501,443,100783.33
2007-06-152,3752,3802,3452,3502,650,800783.33
2007-06-142,3952,4252,3802,3803,307,300793.33
2007-06-132,3352,4002,3352,3752,218,600791.67
2007-06-122,3752,3752,3352,3451,782,000781.67
2007-06-112,3952,3952,3652,3752,089,800791.67
2007-06-082,4002,4202,3752,3905,790,300796.67
2007-06-072,4352,4502,3952,4403,535,900813.33
2007-06-062,4502,4552,4152,4302,415,800810
2007-06-052,4302,4702,4202,4652,977,400821.67
2007-06-042,5052,5102,4152,4354,984,700811.67
2007-06-012,5052,5502,5002,5256,384,100841.67
2007-05-312,5402,5752,4502,48510,187,800828.33
2007-05-302,7802,8152,5902,6208,711,700873.33
2007-05-292,8052,8252,7852,820724,000940
2007-05-282,7902,8202,7852,805852,500935
2007-05-252,8002,8202,7752,8101,329,000936.67
2007-05-242,8452,8602,7902,8501,716,500950
2007-05-232,8602,9052,8452,8801,243,100960
2007-05-222,8902,8902,8602,8701,052,100956.67
2007-05-212,9302,9352,8652,8701,116,300956.67
2007-05-182,9152,9202,9002,910633,800970
2007-05-172,9102,9302,8852,900948,600966.67
2007-05-162,9252,9402,9052,910930,200970
2007-05-152,9452,9452,9102,9251,174,600975
2007-05-142,9203,0102,9202,9751,202,700991.67
2007-05-112,9552,9552,9152,9351,286,900978.33
2007-05-102,9902,9952,9352,9651,280,300988.33
2007-05-092,9853,0202,9602,9801,912,200993.33
2007-05-083,0703,0802,9903,0201,570,0001,006.67
2007-05-073,1003,1003,0703,090730,6001,030
2007-05-023,0403,0803,0403,070753,8001,023.33
2007-05-013,0303,0603,0103,0401,010,2001,013.33
2007-04-273,0703,1003,0403,0601,530,6001,020
2007-04-263,0303,0803,0303,0601,049,5001,020
2007-04-253,0503,0903,0403,0402,135,6001,013.33
2007-04-243,0303,0703,0003,0402,294,0001,013.33
2007-04-233,0003,0402,9752,9951,971,600998.33
2007-04-202,9503,0102,9403,0001,924,9001,000
2007-04-192,9402,9552,8902,9452,516,500981.67
2007-04-182,9052,9652,8802,9352,989,800978.33
2007-04-172,9502,9652,8752,9002,075,900966.67
2007-04-162,9503,0002,9452,9701,530,400990
2007-04-132,9302,9602,8952,9001,250,100966.67
2007-04-122,9352,9502,8902,9051,028,200968.33
2007-04-112,8802,9352,8752,9202,300,300973.33
2007-04-102,8702,8852,8552,8751,356,700958.33
2007-04-092,8702,9152,8702,8951,210,100965
2007-04-062,8902,9002,8552,8701,822,300956.67
2007-04-052,8902,9102,8702,9101,775,600970
2007-04-042,9302,9402,9102,9152,030,200971.67
2007-04-032,9002,9602,8952,9251,259,500975
2007-04-022,9802,9802,8902,9102,143,200970
2007-03-302,9603,0102,9402,9801,076,800993.33
2007-03-292,9702,9702,9152,9401,196,700980
2007-03-282,9503,0102,9402,9701,853,300990
2007-03-272,9252,9852,9002,9501,861,400983.33
2007-03-262,9102,9352,9002,9202,260,000973.33
2007-03-232,9403,0002,9152,9602,342,100986.67
2007-03-222,9002,9552,8752,9503,077,900983.33
2007-03-203,0103,0302,9402,9801,498,800993.33
2007-03-192,9203,0102,9102,9852,604,000995
2007-03-162,8702,9102,8402,8901,882,200963.33
2007-03-152,9252,9452,8752,9251,430,700975
2007-03-142,9202,9402,9002,9402,483,100980
2007-03-132,9303,0102,9202,9602,547,900986.67
2007-03-122,9502,9902,9252,9701,673,800990
2007-03-093,0703,0702,9202,9656,692,700988.33
2007-03-082,8702,9052,8302,9001,917,000966.67
2007-03-072,8752,9352,8552,8752,982,900958.33
2007-03-062,9002,9102,8502,8703,153,500956.67
2007-03-053,0003,0102,9002,9252,320,400975
2007-03-023,0303,0502,9803,0102,417,5001,003.33
2007-03-012,9403,1102,9203,0804,864,1001,026.67
2007-02-282,8352,9752,8352,9353,917,400978.33
2007-02-272,9403,0202,9152,9554,975,300985
2007-02-263,0703,0802,9803,0302,538,2001,010
2007-02-233,1203,1303,0703,1102,225,6001,036.67
2007-02-223,0903,1303,0803,1102,346,8001,036.67
2007-02-212,9903,0702,9503,0503,055,1001,016.67
2007-02-203,1603,1803,0403,0404,292,0001,013.33
2007-02-193,1303,2003,1303,1702,432,9001,056.67
2007-02-163,0503,1703,0303,1705,197,9001,056.67
2007-02-152,9253,0602,9203,0104,895,7001,003.33
2007-02-142,8852,9252,8852,9053,085,800968.33
2007-02-132,8302,8802,8102,8802,262,000960
2007-02-092,8402,8502,7702,8403,541,200946.67
2007-02-082,8002,9002,7952,8356,829,800945
2007-02-072,6502,6852,6402,6702,175,000890
2007-02-062,6802,6952,6652,6701,772,000890
2007-02-052,6952,7102,6652,6901,800,300896.67
2007-02-022,7202,7502,7102,7252,861,900908.33
2007-02-012,7102,7752,7052,7601,800,900920
2007-01-312,7352,7502,6652,7052,622,300901.67
2007-01-302,7002,7652,7002,7601,582,200920
2007-01-292,7302,8452,7252,7805,492,600926.67
2007-01-262,6902,7302,6552,7304,079,600910
2007-01-252,6702,7152,6452,7157,147,300905
2007-01-242,5302,5552,5152,5503,012,800850
2007-01-232,4902,5052,4752,475825,600825
2007-01-222,4902,5202,4902,495990,400831.67
2007-01-192,5052,5052,4752,4851,219,600828.33
2007-01-182,4852,5102,4752,4951,967,600831.67
2007-01-172,4652,4902,4352,4551,544,200818.33
2007-01-162,4852,4902,4602,4601,350,700820
2007-01-152,4802,5002,4652,4851,648,400828.33
2007-01-122,4002,4752,3952,4602,353,300820
2007-01-112,4452,4452,3802,3951,694,500798.33
2007-01-102,4752,4752,4152,4301,410,300810
2007-01-092,4352,4802,4302,4701,418,500823.33
2007-01-052,4752,4802,4352,4451,264,600815
2007-01-042,4802,4802,4552,470603,400823.33

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