4519 中外製薬(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,507	1,509	1,488	1,490	552,400	496.67
2010-12-29	1,505	1,515	1,502	1,515	285,400	505
2010-12-28	1,513	1,516	1,503	1,503	361,800	501
2010-12-27	1,514	1,529	1,513	1,525	569,900	508.33
2010-12-24	1,523	1,526	1,514	1,517	505,400	505.67
2010-12-22	1,519	1,530	1,519	1,528	707,000	509.33
2010-12-21	1,516	1,532	1,515	1,532	667,300	510.67
2010-12-20	1,526	1,527	1,513	1,515	638,400	505
2010-12-17	1,533	1,537	1,526	1,526	866,000	508.67
2010-12-16	1,524	1,536	1,518	1,533	607,400	511
2010-12-15	1,512	1,529	1,511	1,525	783,500	508.33
2010-12-14	1,504	1,517	1,504	1,516	596,100	505.33
2010-12-13	1,506	1,514	1,501	1,512	443,100	504
2010-12-10	1,544	1,544	1,489	1,499	3,800,000	499.67
2010-12-09	1,499	1,509	1,494	1,504	768,400	501.33
2010-12-08	1,506	1,507	1,489	1,490	1,181,000	496.67
2010-12-07	1,503	1,507	1,488	1,495	823,100	498.33
2010-12-06	1,510	1,511	1,497	1,502	425,300	500.67
2010-12-03	1,525	1,525	1,500	1,504	639,000	501.33
2010-12-02	1,531	1,534	1,506	1,507	923,700	502.33
2010-12-01	1,511	1,512	1,497	1,505	676,800	501.67
2010-11-30	1,533	1,550	1,510	1,511	893,600	503.67
2010-11-29	1,521	1,538	1,521	1,530	406,600	510
2010-11-26	1,518	1,534	1,516	1,516	374,400	505.33
2010-11-25	1,533	1,534	1,518	1,524	682,500	508
2010-11-24	1,530	1,540	1,517	1,532	586,900	510.67
2010-11-22	1,555	1,555	1,535	1,543	399,500	514.33
2010-11-19	1,540	1,547	1,516	1,531	868,800	510.33
2010-11-18	1,486	1,531	1,484	1,520	1,443,600	506.67
2010-11-17	1,451	1,486	1,449	1,480	859,200	493.33
2010-11-16	1,471	1,478	1,452	1,461	698,900	487
2010-11-15	1,465	1,468	1,455	1,465	548,600	488.33
2010-11-12	1,450	1,465	1,446	1,452	773,600	484
2010-11-11	1,455	1,461	1,443	1,452	697,300	484
2010-11-10	1,445	1,455	1,435	1,448	846,400	482.67
2010-11-09	1,426	1,452	1,421	1,449	1,264,800	483
2010-11-08	1,440	1,440	1,417	1,427	1,043,300	475.67
2010-11-05	1,437	1,449	1,424	1,431	964,100	477
2010-11-04	1,428	1,435	1,410	1,416	796,200	472
2010-11-02	1,415	1,449	1,409	1,416	777,800	472
2010-11-01	1,410	1,426	1,401	1,403	774,800	467.67
2010-10-29	1,415	1,423	1,390	1,409	1,454,600	469.67
2010-10-28	1,469	1,469	1,433	1,441	1,374,300	480.33
2010-10-27	1,521	1,528	1,459	1,476	1,200,100	492
2010-10-26	1,480	1,506	1,468	1,495	1,324,800	498.33
2010-10-25	1,487	1,505	1,479	1,490	941,000	496.67
2010-10-22	1,521	1,529	1,516	1,522	452,500	507.33
2010-10-21	1,525	1,533	1,503	1,522	544,000	507.33
2010-10-20	1,521	1,526	1,508	1,517	697,600	505.67
2010-10-19	1,519	1,545	1,519	1,537	736,300	512.33
2010-10-18	1,499	1,516	1,496	1,512	448,100	504
2010-10-15	1,511	1,511	1,495	1,500	626,000	500
2010-10-14	1,508	1,522	1,495	1,510	829,800	503.33
2010-10-13	1,516	1,521	1,497	1,504	1,003,900	501.33
2010-10-12	1,553	1,558	1,511	1,512	666,600	504
2010-10-08	1,578	1,578	1,541	1,541	1,345,000	513.67
2010-10-07	1,555	1,579	1,555	1,576	832,500	525.33
2010-10-06	1,556	1,571	1,545	1,571	978,400	523.67
2010-10-05	1,528	1,563	1,517	1,554	848,300	518
2010-10-04	1,556	1,556	1,542	1,547	649,200	515.67
2010-10-01	1,543	1,568	1,543	1,551	803,300	517
2010-09-30	1,565	1,570	1,534	1,534	781,000	511.33
2010-09-29	1,553	1,571	1,547	1,561	883,800	520.33
2010-09-28	1,537	1,553	1,534	1,543	506,700	514.33
2010-09-27	1,560	1,560	1,537	1,541	639,800	513.67
2010-09-24	1,552	1,560	1,537	1,549	948,200	516.33
2010-09-22	1,522	1,556	1,520	1,551	674,100	517
2010-09-21	1,531	1,540	1,517	1,528	569,600	509.33
2010-09-17	1,527	1,542	1,510	1,520	1,030,200	506.67
2010-09-16	1,571	1,573	1,515	1,519	1,097,100	506.33
2010-09-15	1,516	1,569	1,512	1,553	1,384,600	517.67
2010-09-14	1,525	1,530	1,508	1,515	637,300	505
2010-09-13	1,535	1,551	1,529	1,529	967,600	509.67
2010-09-10	1,517	1,544	1,500	1,528	2,716,800	509.33
2010-09-09	1,485	1,502	1,472	1,502	1,007,300	500.67
2010-09-08	1,468	1,472	1,455	1,464	450,700	488
2010-09-07	1,487	1,487	1,472	1,476	466,900	492
2010-09-06	1,489	1,499	1,483	1,497	548,300	499
2010-09-03	1,479	1,485	1,473	1,476	501,100	492
2010-09-02	1,471	1,474	1,444	1,468	565,800	489.33
2010-09-01	1,434	1,458	1,424	1,454	845,200	484.67
2010-08-31	1,455	1,461	1,432	1,434	694,300	478
2010-08-30	1,475	1,492	1,470	1,474	494,900	491.33
2010-08-27	1,430	1,458	1,428	1,454	533,300	484.67
2010-08-26	1,438	1,445	1,430	1,445	664,300	481.67
2010-08-25	1,466	1,466	1,430	1,438	1,019,100	479.33
2010-08-24	1,463	1,473	1,454	1,468	702,200	489.33
2010-08-23	1,456	1,464	1,450	1,463	742,600	487.67
2010-08-20	1,478	1,485	1,451	1,454	904,400	484.67
2010-08-19	1,491	1,495	1,472	1,482	784,800	494
2010-08-18	1,490	1,499	1,474	1,488	583,200	496
2010-08-17	1,469	1,483	1,465	1,477	472,500	492.33
2010-08-16	1,450	1,484	1,449	1,482	530,900	494
2010-08-13	1,452	1,475	1,447	1,464	1,130,600	488
2010-08-12	1,450	1,465	1,442	1,455	891,900	485
2010-08-11	1,500	1,501	1,472	1,476	582,400	492
2010-08-10	1,520	1,522	1,505	1,510	519,600	503.33
2010-08-09	1,507	1,517	1,506	1,516	546,900	505.33
2010-08-06	1,508	1,515	1,505	1,515	484,900	505
2010-08-05	1,516	1,529	1,514	1,520	743,500	506.67
2010-08-04	1,522	1,523	1,501	1,506	763,200	502
2010-08-03	1,524	1,524	1,510	1,523	840,200	507.67
2010-08-02	1,511	1,530	1,505	1,506	705,400	502
2010-07-30	1,520	1,525	1,510	1,512	842,200	504
2010-07-29	1,530	1,535	1,519	1,521	824,900	507
2010-07-28	1,536	1,543	1,524	1,538	1,119,100	512.67
2010-07-27	1,533	1,535	1,507	1,520	1,095,800	506.67
2010-07-26	1,548	1,548	1,526	1,532	768,600	510.67
2010-07-23	1,560	1,563	1,534	1,541	1,100,800	513.67
2010-07-22	1,537	1,548	1,518	1,528	1,277,600	509.33
2010-07-21	1,553	1,553	1,540	1,544	1,016,000	514.67
2010-07-20	1,547	1,573	1,538	1,557	583,000	519
2010-07-16	1,604	1,610	1,562	1,564	717,600	521.33
2010-07-15	1,600	1,614	1,590	1,603	739,500	534.33
2010-07-14	1,598	1,621	1,587	1,619	1,018,300	539.67
2010-07-13	1,588	1,589	1,569	1,573	715,600	524.33
2010-07-12	1,583	1,592	1,571	1,572	538,700	524
2010-07-09	1,621	1,621	1,590	1,594	1,065,900	531.33
2010-07-08	1,611	1,611	1,594	1,605	858,200	535
2010-07-07	1,573	1,577	1,564	1,573	588,700	524.33
2010-07-06	1,550	1,590	1,534	1,586	1,447,500	528.67
2010-07-05	1,540	1,559	1,538	1,553	686,800	517.67
2010-07-02	1,540	1,545	1,525	1,534	1,281,600	511.33
2010-07-01	1,544	1,571	1,544	1,545	1,563,900	515
2010-06-30	1,579	1,608	1,575	1,584	1,021,700	528
2010-06-29	1,615	1,617	1,596	1,602	572,700	534
2010-06-28	1,615	1,631	1,605	1,608	618,600	536
2010-06-25	1,611	1,625	1,602	1,621	1,012,600	540.33
2010-06-24	1,605	1,616	1,597	1,613	923,400	537.67
2010-06-23	1,621	1,625	1,605	1,609	1,130,000	536.33
2010-06-22	1,644	1,647	1,633	1,641	922,400	547
2010-06-21	1,645	1,647	1,631	1,643	797,200	547.67
2010-06-18	1,635	1,642	1,621	1,633	1,271,000	544.33
2010-06-17	1,635	1,650	1,635	1,643	544,100	547.67
2010-06-16	1,658	1,658	1,641	1,645	699,300	548.33
2010-06-15	1,630	1,643	1,611	1,643	855,400	547.67
2010-06-14	1,641	1,649	1,620	1,630	1,133,600	543.33
2010-06-11	1,635	1,637	1,620	1,635	5,056,600	545
2010-06-10	1,567	1,589	1,566	1,584	790,100	528
2010-06-09	1,553	1,567	1,544	1,564	1,193,100	521.33
2010-06-08	1,551	1,581	1,548	1,576	744,700	525.33
2010-06-07	1,563	1,576	1,561	1,572	774,700	524
2010-06-04	1,614	1,615	1,597	1,603	678,300	534.33
2010-06-03	1,612	1,621	1,596	1,605	872,500	535
2010-06-02	1,586	1,604	1,583	1,594	1,156,900	531.33
2010-06-01	1,613	1,613	1,570	1,607	791,600	535.67
2010-05-31	1,573	1,620	1,570	1,612	1,336,900	537.33
2010-05-28	1,594	1,603	1,563	1,579	1,703,700	526.33
2010-05-27	1,571	1,581	1,548	1,564	1,336,600	521.33
2010-05-26	1,597	1,624	1,585	1,597	1,876,400	532.33
2010-05-25	1,567	1,586	1,558	1,575	1,349,500	525
2010-05-24	1,561	1,596	1,548	1,575	1,247,700	525
2010-05-21	1,585	1,588	1,562	1,573	1,567,800	524.33
2010-05-20	1,606	1,619	1,601	1,614	854,700	538
2010-05-19	1,610	1,632	1,605	1,612	1,018,200	537.33
2010-05-18	1,628	1,644	1,620	1,631	825,900	543.67
2010-05-17	1,607	1,621	1,603	1,614	1,105,600	538
2010-05-14	1,622	1,660	1,612	1,640	1,611,300	546.67
2010-05-13	1,655	1,660	1,632	1,656	1,271,500	552
2010-05-12	1,663	1,669	1,632	1,642	1,012,100	547.33
2010-05-11	1,650	1,667	1,642	1,655	1,208,400	551.67
2010-05-10	1,635	1,647	1,603	1,644	1,291,000	548
2010-05-07	1,604	1,629	1,600	1,614	1,523,400	538
2010-05-06	1,664	1,679	1,632	1,666	1,945,900	555.33
2010-04-30	1,716	1,730	1,698	1,704	1,127,600	568
2010-04-28	1,700	1,706	1,677	1,699	1,800,500	566.33
2010-04-27	1,764	1,765	1,727	1,734	1,235,000	578
2010-04-26	1,768	1,776	1,747	1,761	1,250,900	587
2010-04-23	1,814	1,814	1,758	1,767	1,373,300	589
2010-04-22	1,805	1,809	1,786	1,794	761,200	598
2010-04-21	1,808	1,833	1,808	1,830	710,200	610
2010-04-20	1,791	1,813	1,791	1,807	628,900	602.33
2010-04-19	1,772	1,797	1,772	1,786	761,700	595.33
2010-04-16	1,820	1,830	1,793	1,807	867,400	602.33
2010-04-15	1,824	1,834	1,823	1,832	501,800	610.67
2010-04-14	1,825	1,834	1,815	1,821	715,000	607
2010-04-13	1,814	1,829	1,807	1,812	662,200	604
2010-04-12	1,823	1,835	1,820	1,824	570,900	608
2010-04-09	1,801	1,823	1,801	1,822	2,136,200	607.33
2010-04-08	1,810	1,819	1,809	1,812	670,400	604
2010-04-07	1,809	1,825	1,805	1,818	942,900	606
2010-04-06	1,795	1,814	1,790	1,801	929,400	600.33
2010-04-05	1,804	1,816	1,790	1,793	667,100	597.67
2010-04-02	1,798	1,801	1,789	1,798	823,600	599.33
2010-04-01	1,779	1,794	1,763	1,790	1,782,400	596.67
2010-03-31	1,762	1,762	1,749	1,758	1,244,900	586
2010-03-30	1,755	1,766	1,750	1,761	762,400	587
2010-03-29	1,754	1,771	1,749	1,767	616,700	589
2010-03-26	1,770	1,783	1,761	1,781	841,300	593.67
2010-03-25	1,769	1,773	1,757	1,759	662,500	586.33
2010-03-24	1,768	1,780	1,753	1,760	645,900	586.67
2010-03-23	1,778	1,786	1,767	1,767	576,400	589
2010-03-19	1,760	1,775	1,758	1,772	557,100	590.67
2010-03-18	1,754	1,766	1,751	1,759	532,800	586.33
2010-03-17	1,758	1,765	1,750	1,761	773,900	587
2010-03-16	1,730	1,746	1,730	1,740	423,000	580
2010-03-15	1,757	1,764	1,743	1,749	437,600	583
2010-03-12	1,764	1,765	1,745	1,753	4,062,000	584.33
2010-03-11	1,722	1,737	1,722	1,737	484,800	579
2010-03-10	1,717	1,734	1,717	1,724	561,200	574.67
2010-03-09	1,731	1,735	1,724	1,726	313,700	575.33
2010-03-08	1,743	1,745	1,727	1,735	713,900	578.33
2010-03-05	1,719	1,743	1,708	1,727	1,073,000	575.67
2010-03-04	1,723	1,724	1,697	1,701	844,800	567
2010-03-03	1,720	1,726	1,711	1,719	623,200	573
2010-03-02	1,723	1,733	1,720	1,729	699,600	576.33
2010-03-01	1,720	1,735	1,714	1,726	627,500	575.33
2010-02-26	1,712	1,732	1,710	1,715	864,300	571.67
2010-02-25	1,745	1,746	1,720	1,726	732,000	575.33
2010-02-24	1,725	1,740	1,716	1,740	1,487,800	580
2010-02-23	1,723	1,742	1,722	1,734	985,600	578
2010-02-22	1,752	1,768	1,743	1,752	978,400	584
2010-02-19	1,750	1,756	1,728	1,732	855,300	577.33
2010-02-18	1,738	1,767	1,724	1,764	1,265,200	588
2010-02-17	1,730	1,740	1,722	1,734	716,900	578
2010-02-16	1,723	1,740	1,721	1,724	461,000	574.67
2010-02-15	1,740	1,746	1,720	1,728	710,900	576
2010-02-12	1,729	1,746	1,720	1,742	1,439,300	580.67
2010-02-10	1,712	1,737	1,712	1,724	1,529,400	574.67
2010-02-09	1,755	1,766	1,738	1,742	1,490,900	580.67
2010-02-08	1,771	1,801	1,760	1,787	2,349,800	595.67
2010-02-05	1,750	1,771	1,736	1,766	2,556,300	588.67
2010-02-04	1,766	1,767	1,736	1,752	2,551,700	584
2010-02-03	1,643	1,752	1,638	1,750	4,096,700	583.33
2010-02-02	1,628	1,637	1,611	1,626	755,300	542
2010-02-01	1,613	1,637	1,594	1,627	1,103,300	542.33
2010-01-29	1,622	1,636	1,609	1,612	971,900	537.33
2010-01-28	1,637	1,650	1,625	1,638	752,700	546
2010-01-27	1,630	1,654	1,625	1,637	940,800	545.67
2010-01-26	1,640	1,645	1,625	1,629	1,143,100	543
2010-01-25	1,662	1,662	1,645	1,647	1,262,500	549
2010-01-22	1,665	1,679	1,637	1,657	1,614,100	552.33
2010-01-21	1,654	1,666	1,653	1,664	1,391,400	554.67
2010-01-20	1,660	1,674	1,659	1,662	946,500	554
2010-01-19	1,660	1,670	1,651	1,652	949,200	550.67
2010-01-18	1,661	1,668	1,636	1,651	1,347,700	550.33
2010-01-15	1,665	1,671	1,658	1,670	1,341,600	556.67
2010-01-14	1,666	1,681	1,655	1,674	1,609,000	558
2010-01-13	1,681	1,690	1,655	1,660	1,872,600	553.33
2010-01-12	1,694	1,700	1,681	1,688	1,169,600	562.67
2010-01-08	1,736	1,736	1,691	1,702	2,193,000	567.33
2010-01-07	1,724	1,728	1,711	1,717	888,300	572.33
2010-01-06	1,720	1,739	1,717	1,729	1,215,400	576.33
2010-01-05	1,755	1,755	1,713	1,717	1,360,900	572.33
2010-01-04	1,742	1,757	1,735	1,742	456,300	580.67

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