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
2007-12-28	1,600	1,600	1,580	1,600	1,692,000	533.33
2007-12-27	1,662	1,663	1,595	1,619	5,434,700	539.67
2007-12-26	1,675	1,688	1,652	1,669	2,236,100	556.33
2007-12-25	1,677	1,703	1,669	1,689	2,274,300	563
2007-12-21	1,712	1,716	1,663	1,670	4,172,700	556.67
2007-12-20	1,727	1,727	1,700	1,703	3,020,500	567.67
2007-12-19	1,754	1,754	1,706	1,709	5,158,000	569.67
2007-12-18	1,795	1,796	1,748	1,754	4,241,100	584.67
2007-12-17	1,827	1,831	1,800	1,805	1,677,200	601.67
2007-12-14	1,831	1,848	1,808	1,837	5,439,000	612.33
2007-12-13	1,861	1,872	1,825	1,830	3,883,400	610
2007-12-12	1,882	1,893	1,815	1,850	4,423,300	616.67
2007-12-11	1,860	1,886	1,860	1,879	2,174,600	626.33
2007-12-10	1,890	1,890	1,866	1,884	1,988,800	628
2007-12-07	1,910	1,918	1,863	1,865	3,870,300	621.67
2007-12-06	1,951	1,955	1,901	1,921	3,936,400	640.33
2007-12-05	1,917	1,950	1,910	1,950	2,424,500	650
2007-12-04	1,962	1,988	1,943	1,947	2,645,500	649
2007-12-03	1,980	1,985	1,950	1,953	2,093,700	651
2007-11-30	1,924	1,951	1,905	1,936	3,364,800	645.33
2007-11-29	1,909	1,929	1,895	1,923	1,962,500	641
2007-11-28	1,870	1,920	1,860	1,904	3,173,200	634.67
2007-11-27	1,815	1,892	1,801	1,869	3,300,800	623
2007-11-26	1,838	1,854	1,817	1,823	2,831,400	607.67
2007-11-22	1,759	1,854	1,750	1,819	5,656,100	606.33
2007-11-21	1,738	1,742	1,718	1,729	2,445,200	576.33
2007-11-20	1,710	1,741	1,700	1,740	2,353,300	580
2007-11-19	1,715	1,745	1,713	1,727	1,398,500	575.67
2007-11-16	1,717	1,735	1,707	1,726	2,387,500	575.33
2007-11-15	1,790	1,795	1,740	1,743	2,582,200	581
2007-11-14	1,779	1,783	1,744	1,763	1,963,500	587.67
2007-11-13	1,730	1,765	1,720	1,749	2,110,500	583
2007-11-12	1,734	1,764	1,724	1,748	2,282,700	582.67
2007-11-09	1,815	1,827	1,780	1,787	4,250,500	595.67
2007-11-08	1,860	1,879	1,840	1,844	3,092,300	614.67
2007-11-07	1,858	1,908	1,857	1,879	3,080,900	626.33
2007-11-06	1,939	1,939	1,841	1,888	3,997,200	629.33
2007-11-05	1,947	1,956	1,907	1,950	2,133,000	650
2007-11-02	1,970	1,984	1,945	1,972	2,155,200	657.33
2007-11-01	1,999	2,000	1,971	1,987	1,561,700	662.33
2007-10-31	1,979	2,005	1,972	1,990	2,632,700	663.33
2007-10-30	1,968	1,995	1,953	1,966	3,019,200	655.33
2007-10-29	1,970	1,990	1,956	1,969	2,996,200	656.33
2007-10-26	1,935	1,953	1,923	1,926	2,817,000	642
2007-10-25	1,910	1,928	1,886	1,920	4,921,600	640
2007-10-24	1,950	1,955	1,895	1,897	10,159,500	632.33
2007-10-23	1,770	1,808	1,741	1,802	2,451,800	600.67
2007-10-22	1,738	1,770	1,734	1,770	2,838,600	590
2007-10-19	1,799	1,799	1,775	1,798	2,605,900	599.33
2007-10-18	1,782	1,795	1,771	1,787	3,559,900	595.67
2007-10-17	1,788	1,797	1,735	1,741	4,205,600	580.33
2007-10-16	1,822	1,829	1,759	1,770	3,854,400	590
2007-10-15	1,800	1,835	1,800	1,823	2,440,100	607.67
2007-10-12	1,820	1,829	1,799	1,814	5,384,700	604.67
2007-10-11	1,879	1,892	1,817	1,852	5,564,300	617.33
2007-10-10	1,881	1,922	1,857	1,909	5,752,900	636.33
2007-10-09	1,830	1,859	1,823	1,846	3,402,200	615.33
2007-10-05	1,817	1,817	1,795	1,800	3,560,200	600
2007-10-04	1,835	1,836	1,803	1,817	3,344,900	605.67
2007-10-03	1,870	1,879	1,845	1,860	3,339,200	620
2007-10-02	1,880	1,894	1,863	1,880	2,621,600	626.67
2007-10-01	1,898	1,906	1,833	1,875	3,067,800	625
2007-09-28	1,943	1,946	1,882	1,897	3,260,700	632.33
2007-09-27	1,906	1,965	1,905	1,948	3,002,600	649.33
2007-09-26	1,925	1,945	1,883	1,905	2,564,400	635
2007-09-25	1,900	1,984	1,897	1,924	5,500,400	641.33
2007-09-21	1,820	1,853	1,810	1,846	3,680,900	615.33
2007-09-20	1,825	1,833	1,811	1,818	4,074,700	606
2007-09-19	1,769	1,816	1,755	1,796	4,547,700	598.67
2007-09-18	1,783	1,806	1,708	1,716	4,361,500	572
2007-09-14	1,768	1,768	1,746	1,756	7,388,700	585.33
2007-09-13	1,841	1,852	1,727	1,750	8,559,400	583.33
2007-09-12	1,887	1,890	1,803	1,818	6,916,600	606
2007-09-11	1,942	1,943	1,872	1,892	4,474,200	630.67
2007-09-10	1,960	1,965	1,906	1,928	3,632,300	642.67
2007-09-07	2,005	2,025	1,982	2,010	2,706,200	670
2007-09-06	2,010	2,050	2,000	2,030	1,749,600	676.67
2007-09-05	2,030	2,035	2,000	2,010	2,517,100	670
2007-09-04	2,060	2,080	2,050	2,065	1,137,300	688.33
2007-09-03	2,085	2,095	2,065	2,080	1,578,600	693.33
2007-08-31	2,125	2,130	2,050	2,080	3,722,200	693.33
2007-08-30	2,145	2,160	2,115	2,125	1,962,000	708.33
2007-08-29	2,160	2,165	2,120	2,150	947,300	716.67
2007-08-28	2,175	2,185	2,165	2,175	885,700	725
2007-08-27	2,195	2,195	2,165	2,170	967,700	723.33
2007-08-24	2,200	2,200	2,145	2,160	2,852,300	720
2007-08-23	2,200	2,235	2,185	2,200	1,436,000	733.33
2007-08-22	2,225	2,235	2,160	2,185	1,912,300	728.33
2007-08-21	2,225	2,250	2,200	2,220	2,212,700	740
2007-08-20	2,180	2,250	2,140	2,185	2,704,500	728.33
2007-08-17	2,185	2,260	2,130	2,195	5,182,100	731.67
2007-08-16	2,185	2,230	2,135	2,200	3,193,000	733.33
2007-08-15	2,220	2,220	2,170	2,190	3,477,900	730
2007-08-14	2,250	2,260	2,210	2,220	2,840,200	740
2007-08-13	2,295	2,335	2,195	2,290	6,305,400	763.33
2007-08-10	2,310	2,450	2,310	2,375	9,652,400	791.67
2007-08-09	2,270	2,385	2,220	2,335	9,487,400	778.33
2007-08-08	2,130	2,210	2,120	2,200	4,520,700	733.33
2007-08-07	2,080	2,125	2,075	2,105	2,133,700	701.67
2007-08-06	2,040	2,105	2,030	2,075	2,424,900	691.67
2007-08-03	2,080	2,120	2,060	2,080	2,762,600	693.33
2007-08-02	2,045	2,090	2,025	2,075	4,203,600	691.67
2007-08-01	2,050	2,055	1,987	2,020	5,972,800	673.33
2007-07-31	2,065	2,080	2,040	2,055	3,442,000	685
2007-07-30	2,065	2,075	2,040	2,070	2,186,800	690
2007-07-27	2,105	2,105	2,055	2,085	4,266,500	695
2007-07-26	2,165	2,180	2,120	2,140	2,837,300	713.33
2007-07-25	2,145	2,160	2,130	2,150	2,710,000	716.67
2007-07-24	2,125	2,165	2,125	2,145	3,083,800	715
2007-07-23	2,170	2,175	2,110	2,120	2,275,700	706.67
2007-07-20	2,115	2,185	2,115	2,170	6,101,700	723.33
2007-07-19	2,135	2,135	2,105	2,110	5,705,700	703.33
2007-07-18	2,025	2,025	2,005	2,025	1,896,300	675
2007-07-17	2,050	2,060	2,025	2,040	3,312,400	680
2007-07-13	2,095	2,100	2,000	2,045	7,438,900	681.67
2007-07-12	2,145	2,145	2,080	2,095	2,119,000	698.33
2007-07-11	2,130	2,135	2,115	2,125	1,643,700	708.33
2007-07-10	2,175	2,175	2,130	2,145	2,571,800	715
2007-07-09	2,170	2,195	2,160	2,170	2,603,100	723.33
2007-07-06	2,195	2,220	2,150	2,160	5,960,000	720
2007-07-05	2,080	2,165	2,080	2,145	5,813,500	715
2007-07-04	2,075	2,090	2,060	2,070	2,902,400	690
2007-07-03	2,130	2,140	2,075	2,095	5,888,000	698.33
2007-07-02	2,160	2,165	2,130	2,155	5,167,800	718.33
2007-06-29	2,235	2,245	2,205	2,215	2,414,100	738.33
2007-06-28	2,220	2,220	2,200	2,215	1,656,100	738.33
2007-06-27	2,260	2,260	2,210	2,230	2,213,400	743.33
2007-06-26	2,260	2,290	2,250	2,260	1,986,100	753.33
2007-06-25	2,310	2,315	2,280	2,285	1,457,800	761.67
2007-06-22	2,340	2,345	2,295	2,320	2,466,500	773.33
2007-06-21	2,355	2,360	2,340	2,340	1,450,500	780
2007-06-20	2,360	2,370	2,345	2,360	1,904,100	786.67
2007-06-19	2,350	2,375	2,340	2,360	1,445,400	786.67
2007-06-18	2,360	2,365	2,340	2,350	1,443,100	783.33
2007-06-15	2,375	2,380	2,345	2,350	2,650,800	783.33
2007-06-14	2,395	2,425	2,380	2,380	3,307,300	793.33
2007-06-13	2,335	2,400	2,335	2,375	2,218,600	791.67
2007-06-12	2,375	2,375	2,335	2,345	1,782,000	781.67
2007-06-11	2,395	2,395	2,365	2,375	2,089,800	791.67
2007-06-08	2,400	2,420	2,375	2,390	5,790,300	796.67
2007-06-07	2,435	2,450	2,395	2,440	3,535,900	813.33
2007-06-06	2,450	2,455	2,415	2,430	2,415,800	810
2007-06-05	2,430	2,470	2,420	2,465	2,977,400	821.67
2007-06-04	2,505	2,510	2,415	2,435	4,984,700	811.67
2007-06-01	2,505	2,550	2,500	2,525	6,384,100	841.67
2007-05-31	2,540	2,575	2,450	2,485	10,187,800	828.33
2007-05-30	2,780	2,815	2,590	2,620	8,711,700	873.33
2007-05-29	2,805	2,825	2,785	2,820	724,000	940
2007-05-28	2,790	2,820	2,785	2,805	852,500	935
2007-05-25	2,800	2,820	2,775	2,810	1,329,000	936.67
2007-05-24	2,845	2,860	2,790	2,850	1,716,500	950
2007-05-23	2,860	2,905	2,845	2,880	1,243,100	960
2007-05-22	2,890	2,890	2,860	2,870	1,052,100	956.67
2007-05-21	2,930	2,935	2,865	2,870	1,116,300	956.67
2007-05-18	2,915	2,920	2,900	2,910	633,800	970
2007-05-17	2,910	2,930	2,885	2,900	948,600	966.67
2007-05-16	2,925	2,940	2,905	2,910	930,200	970
2007-05-15	2,945	2,945	2,910	2,925	1,174,600	975
2007-05-14	2,920	3,010	2,920	2,975	1,202,700	991.67
2007-05-11	2,955	2,955	2,915	2,935	1,286,900	978.33
2007-05-10	2,990	2,995	2,935	2,965	1,280,300	988.33
2007-05-09	2,985	3,020	2,960	2,980	1,912,200	993.33
2007-05-08	3,070	3,080	2,990	3,020	1,570,000	1,006.67
2007-05-07	3,100	3,100	3,070	3,090	730,600	1,030
2007-05-02	3,040	3,080	3,040	3,070	753,800	1,023.33
2007-05-01	3,030	3,060	3,010	3,040	1,010,200	1,013.33
2007-04-27	3,070	3,100	3,040	3,060	1,530,600	1,020
2007-04-26	3,030	3,080	3,030	3,060	1,049,500	1,020
2007-04-25	3,050	3,090	3,040	3,040	2,135,600	1,013.33
2007-04-24	3,030	3,070	3,000	3,040	2,294,000	1,013.33
2007-04-23	3,000	3,040	2,975	2,995	1,971,600	998.33
2007-04-20	2,950	3,010	2,940	3,000	1,924,900	1,000
2007-04-19	2,940	2,955	2,890	2,945	2,516,500	981.67
2007-04-18	2,905	2,965	2,880	2,935	2,989,800	978.33
2007-04-17	2,950	2,965	2,875	2,900	2,075,900	966.67
2007-04-16	2,950	3,000	2,945	2,970	1,530,400	990
2007-04-13	2,930	2,960	2,895	2,900	1,250,100	966.67
2007-04-12	2,935	2,950	2,890	2,905	1,028,200	968.33
2007-04-11	2,880	2,935	2,875	2,920	2,300,300	973.33
2007-04-10	2,870	2,885	2,855	2,875	1,356,700	958.33
2007-04-09	2,870	2,915	2,870	2,895	1,210,100	965
2007-04-06	2,890	2,900	2,855	2,870	1,822,300	956.67
2007-04-05	2,890	2,910	2,870	2,910	1,775,600	970
2007-04-04	2,930	2,940	2,910	2,915	2,030,200	971.67
2007-04-03	2,900	2,960	2,895	2,925	1,259,500	975
2007-04-02	2,980	2,980	2,890	2,910	2,143,200	970
2007-03-30	2,960	3,010	2,940	2,980	1,076,800	993.33
2007-03-29	2,970	2,970	2,915	2,940	1,196,700	980
2007-03-28	2,950	3,010	2,940	2,970	1,853,300	990
2007-03-27	2,925	2,985	2,900	2,950	1,861,400	983.33
2007-03-26	2,910	2,935	2,900	2,920	2,260,000	973.33
2007-03-23	2,940	3,000	2,915	2,960	2,342,100	986.67
2007-03-22	2,900	2,955	2,875	2,950	3,077,900	983.33
2007-03-20	3,010	3,030	2,940	2,980	1,498,800	993.33
2007-03-19	2,920	3,010	2,910	2,985	2,604,000	995
2007-03-16	2,870	2,910	2,840	2,890	1,882,200	963.33
2007-03-15	2,925	2,945	2,875	2,925	1,430,700	975
2007-03-14	2,920	2,940	2,900	2,940	2,483,100	980
2007-03-13	2,930	3,010	2,920	2,960	2,547,900	986.67
2007-03-12	2,950	2,990	2,925	2,970	1,673,800	990
2007-03-09	3,070	3,070	2,920	2,965	6,692,700	988.33
2007-03-08	2,870	2,905	2,830	2,900	1,917,000	966.67
2007-03-07	2,875	2,935	2,855	2,875	2,982,900	958.33
2007-03-06	2,900	2,910	2,850	2,870	3,153,500	956.67
2007-03-05	3,000	3,010	2,900	2,925	2,320,400	975
2007-03-02	3,030	3,050	2,980	3,010	2,417,500	1,003.33
2007-03-01	2,940	3,110	2,920	3,080	4,864,100	1,026.67
2007-02-28	2,835	2,975	2,835	2,935	3,917,400	978.33
2007-02-27	2,940	3,020	2,915	2,955	4,975,300	985
2007-02-26	3,070	3,080	2,980	3,030	2,538,200	1,010
2007-02-23	3,120	3,130	3,070	3,110	2,225,600	1,036.67
2007-02-22	3,090	3,130	3,080	3,110	2,346,800	1,036.67
2007-02-21	2,990	3,070	2,950	3,050	3,055,100	1,016.67
2007-02-20	3,160	3,180	3,040	3,040	4,292,000	1,013.33
2007-02-19	3,130	3,200	3,130	3,170	2,432,900	1,056.67
2007-02-16	3,050	3,170	3,030	3,170	5,197,900	1,056.67
2007-02-15	2,925	3,060	2,920	3,010	4,895,700	1,003.33
2007-02-14	2,885	2,925	2,885	2,905	3,085,800	968.33
2007-02-13	2,830	2,880	2,810	2,880	2,262,000	960
2007-02-09	2,840	2,850	2,770	2,840	3,541,200	946.67
2007-02-08	2,800	2,900	2,795	2,835	6,829,800	945
2007-02-07	2,650	2,685	2,640	2,670	2,175,000	890
2007-02-06	2,680	2,695	2,665	2,670	1,772,000	890
2007-02-05	2,695	2,710	2,665	2,690	1,800,300	896.67
2007-02-02	2,720	2,750	2,710	2,725	2,861,900	908.33
2007-02-01	2,710	2,775	2,705	2,760	1,800,900	920
2007-01-31	2,735	2,750	2,665	2,705	2,622,300	901.67
2007-01-30	2,700	2,765	2,700	2,760	1,582,200	920
2007-01-29	2,730	2,845	2,725	2,780	5,492,600	926.67
2007-01-26	2,690	2,730	2,655	2,730	4,079,600	910
2007-01-25	2,670	2,715	2,645	2,715	7,147,300	905
2007-01-24	2,530	2,555	2,515	2,550	3,012,800	850
2007-01-23	2,490	2,505	2,475	2,475	825,600	825
2007-01-22	2,490	2,520	2,490	2,495	990,400	831.67
2007-01-19	2,505	2,505	2,475	2,485	1,219,600	828.33
2007-01-18	2,485	2,510	2,475	2,495	1,967,600	831.67
2007-01-17	2,465	2,490	2,435	2,455	1,544,200	818.33
2007-01-16	2,485	2,490	2,460	2,460	1,350,700	820
2007-01-15	2,480	2,500	2,465	2,485	1,648,400	828.33
2007-01-12	2,400	2,475	2,395	2,460	2,353,300	820
2007-01-11	2,445	2,445	2,380	2,395	1,694,500	798.33
2007-01-10	2,475	2,475	2,415	2,430	1,410,300	810
2007-01-09	2,435	2,480	2,430	2,470	1,418,500	823.33
2007-01-05	2,475	2,480	2,435	2,445	1,264,600	815
2007-01-04	2,480	2,480	2,455	2,470	603,400	823.33

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