1. HOME >
  2. 株価時系列 >
  3. 4519 >
  4. 2011年

4519 中外製薬(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2731,2771,2631,269548,100423
2011-12-291,2591,2731,2491,271726,400423.67
2011-12-281,2611,2651,2321,2601,092,000420
2011-12-271,2801,2821,2741,278427,100426
2011-12-261,2901,2931,2781,282445,200427.33
2011-12-221,2771,2891,2701,276783,400425.33
2011-12-211,2561,2771,2471,277975,000425.67
2011-12-201,2491,2521,2391,245750,600415
2011-12-191,2471,2581,2411,248716,000416
2011-12-161,2371,2581,2331,247941,500415.67
2011-12-151,2291,2441,2291,237678,300412.33
2011-12-141,2241,2461,2221,236770,300412
2011-12-131,2321,2461,2181,234675,400411.33
2011-12-121,2441,2531,2351,251722,200417
2011-12-091,2161,2381,2161,2333,703,500411
2011-12-081,2211,2441,2171,240801,400413.33
2011-12-071,2251,2341,2091,2291,092,300409.67
2011-12-061,2271,2401,2251,225638,900408.33
2011-12-051,2171,2441,2161,243767,400414.33
2011-12-021,1871,2211,1871,2161,406,100405.33
2011-12-011,1891,1921,1661,176992,700392
2011-11-301,1431,1661,1411,166947,600388.67
2011-11-291,1371,1461,1281,146503,800382
2011-11-281,1451,1481,1301,132413,600377.33
2011-11-251,1301,1481,1291,135693,200378.33
2011-11-241,1531,1611,1401,143645,900381
2011-11-221,1751,1841,1621,167823,200389
2011-11-211,1761,1941,1741,186623,500395.33
2011-11-181,1771,1801,1721,174805,700391.33
2011-11-171,1941,1961,1721,181772,700393.67
2011-11-161,2081,2081,1951,197506,900399
2011-11-151,2101,2171,1991,204624,300401.33
2011-11-141,2081,2151,2001,210527,000403.33
2011-11-111,1961,2281,1861,1911,406,300397
2011-11-101,1851,1941,1781,1861,026,000395.33
2011-11-091,1871,2031,1851,202719,700400.67
2011-11-081,1751,1851,1731,177493,500392.33
2011-11-071,1741,1861,1691,174540,900391.33
2011-11-041,1961,1961,1701,175942,200391.67
2011-11-021,2161,2181,1811,1821,418,300394
2011-11-011,2381,2381,2151,2231,031,400407.67
2011-10-311,2261,2471,2191,2371,219,700412.33
2011-10-281,2151,2271,2121,225849,700408.33
2011-10-271,2291,2311,1931,202921,300400.67
2011-10-261,2031,2071,1781,199933,000399.67
2011-10-251,2401,2401,2141,214699,000404.67
2011-10-241,2301,2431,2211,2341,243,000411.33
2011-10-211,2401,2431,2301,232511,400410.67
2011-10-201,2621,2631,2371,249848,800416.33
2011-10-191,2621,2681,2541,261903,600420.33
2011-10-181,2441,2481,2311,232376,400410.67
2011-10-171,2471,2471,2331,243623,500414.33
2011-10-141,2311,2331,2111,2201,638,100406.67
2011-10-131,2421,2461,2321,240890,600413.33
2011-10-121,2531,2611,2331,236942,100412
2011-10-111,2811,2811,2481,2521,176,400417.33
2011-10-071,2711,2721,2551,2581,340,400419.33
2011-10-061,2361,2661,2361,2611,159,600420.33
2011-10-051,2681,2681,2321,2352,183,800411.67
2011-10-041,3051,3121,2521,2702,381,000423.33
2011-10-031,3121,3241,3071,3111,130,300437
2011-09-301,3311,3401,3141,3191,455,500439.67
2011-09-291,3391,3511,3211,3301,302,700443.33
2011-09-281,3391,3551,3301,3381,288,800446
2011-09-271,3161,3421,3131,3381,046,200446
2011-09-261,3131,3441,3041,3041,475,600434.67
2011-09-221,3111,3151,3031,3111,017,600437
2011-09-211,3211,3281,3091,310478,500436.67
2011-09-201,3051,3171,3021,314883,200438
2011-09-161,3141,3171,3081,313689,200437.67
2011-09-151,3091,3241,2901,2971,809,400432.33
2011-09-141,3271,3351,3121,320634,800440
2011-09-131,3291,3371,3201,329706,500443
2011-09-121,3191,3341,3141,319799,200439.67
2011-09-091,3341,3531,3321,3462,932,200448.67
2011-09-081,3191,3451,3191,341649,500447
2011-09-071,3191,3291,3091,3181,085,700439.33
2011-09-061,3141,3281,3101,3111,170,800437
2011-09-051,3091,3281,3091,3211,178,300440.33
2011-09-021,3101,3351,3101,3221,716,000440.67
2011-09-011,3481,3591,3161,3241,321,100441.33
2011-08-311,2971,3381,2971,3341,322,400444.67
2011-08-301,3121,3131,2971,305744,600435
2011-08-291,2861,3081,2801,295896,500431.67
2011-08-261,2851,2971,2791,285756,500428.33
2011-08-251,3131,3141,2861,288678,800429.33
2011-08-241,2991,3041,2861,291835,600430.33
2011-08-231,3011,3121,2871,2991,281,800433
2011-08-221,2801,2981,2771,290782,900430
2011-08-191,2711,2931,2681,284812,300428
2011-08-181,2801,2981,2751,294743,400431.33
2011-08-171,2691,2891,2661,282722,700427.33
2011-08-161,2961,2961,2741,2791,729,400426.33
2011-08-151,3051,3091,2851,2961,178,300432
2011-08-121,3011,3051,2811,2951,654,600431.67
2011-08-111,2851,3021,2711,3011,534,500433.67
2011-08-101,2971,3021,2841,2991,843,900433
2011-08-091,2601,2691,2361,2672,328,500422.33
2011-08-081,2991,3051,2921,2971,297,000432.33
2011-08-051,3191,3291,3131,3171,085,900439
2011-08-041,3541,3751,3501,356765,200452
2011-08-031,3631,3711,3501,352769,900450.67
2011-08-021,3771,3801,3601,378662,100459.33
2011-08-011,3751,4051,3741,3841,118,100461.33
2011-07-291,3861,4001,3591,3681,552,900456
2011-07-281,4001,4241,3851,3853,857,100461.67
2011-07-271,3921,4051,3831,3981,127,200466
2011-07-261,3941,4101,3931,398726,600466
2011-07-251,4081,4081,3921,394951,300464.67
2011-07-221,3951,4051,3881,4021,191,100467.33
2011-07-211,4001,4031,3771,3881,667,200462.67
2011-07-201,3751,3801,3701,380890,500460
2011-07-191,3771,3801,3591,3611,128,800453.67
2011-07-151,3591,3871,3591,3851,288,500461.67
2011-07-141,3501,3671,3451,363906,700454.33
2011-07-131,3361,3561,3361,354771,900451.33
2011-07-121,3491,3531,3381,343580,200447.67
2011-07-111,3501,3561,3471,350725,400450
2011-07-081,3571,3611,3431,3571,730,600452.33
2011-07-071,3281,3391,3261,336532,200445.33
2011-07-061,3301,3361,3231,336886,700445.33
2011-07-051,3191,3281,3181,326616,700442
2011-07-041,3211,3221,3141,317741,400439
2011-07-011,3161,3201,3081,313796,600437.67
2011-06-301,3141,3211,3131,3161,034,300438.67
2011-06-291,3071,3151,3041,313903,000437.67
2011-06-281,3091,3101,3021,305897,700435
2011-06-271,3251,3271,3101,311925,700437
2011-06-241,3391,3431,3301,333693,400444.33
2011-06-231,3191,3371,3191,328854,700442.67
2011-06-221,3171,3291,3151,326928,800442
2011-06-211,3101,3141,3041,309675,700436.33
2011-06-201,3061,3111,3011,309645,900436.33
2011-06-171,3161,3201,3021,3051,061,000435
2011-06-161,3141,3211,3071,307860,800435.67
2011-06-151,3141,3181,3071,316779,700438.67
2011-06-141,3171,3241,3031,3071,293,500435.67
2011-06-131,3091,3191,3061,310531,400436.67
2011-06-101,3251,3351,3101,3162,781,600438.67
2011-06-091,3111,3161,3071,315809,600438.33
2011-06-081,3121,3161,3051,316473,400438.67
2011-06-071,3151,3201,3081,318764,400439.33
2011-06-061,3341,3351,3121,317712,600439
2011-06-031,3351,3431,3271,3331,242,600444.33
2011-06-021,3311,3511,3221,3451,918,500448.33
2011-06-011,3351,3431,3241,3391,064,200446.33
2011-05-311,3181,3401,3131,3351,285,800445
2011-05-301,3241,3291,3141,318991,100439.33
2011-05-271,3321,3421,3281,332722,600444
2011-05-261,3361,3441,3321,339871,600446.33
2011-05-251,3431,3451,3271,333622,500444.33
2011-05-241,3231,3391,3231,338801,000446
2011-05-231,3291,3361,3161,322637,900440.67
2011-05-201,3301,3411,3271,328715,800442.67
2011-05-191,3341,3381,3261,329736,700443
2011-05-181,3231,3381,3201,3291,118,900443
2011-05-171,3081,3281,3071,3201,530,400440
2011-05-161,2941,3111,2911,3011,361,700433.67
2011-05-131,3271,3311,2941,3032,180,600434.33
2011-05-121,3401,3521,3241,3251,307,700441.67
2011-05-111,3371,3461,3321,3441,758,400448
2011-05-101,3501,3531,3311,3321,522,500444
2011-05-091,3401,3521,3381,3481,648,200449.33
2011-05-061,3391,3441,3281,3362,012,600445.33
2011-05-021,3401,3561,3351,3491,390,000449.67
2011-04-281,3141,3391,3071,3352,197,900445
2011-04-271,3391,3471,3061,3143,101,000438
2011-04-261,3201,3261,3071,3091,596,900436.33
2011-04-251,3511,3511,3241,3282,030,200442.67
2011-04-221,3671,3711,3431,3462,068,600448.67
2011-04-211,3651,3891,3441,3812,025,000460.33
2011-04-201,3501,3601,3441,3521,402,400450.67
2011-04-191,3671,3711,3471,3521,197,000450.67
2011-04-181,3701,3881,3671,378792,300459.33
2011-04-151,3711,3751,3641,3691,056,900456.33
2011-04-141,3751,3851,3651,3801,708,900460
2011-04-131,3901,4021,3831,3941,087,200464.67
2011-04-121,4131,4131,3901,400979,200466.67
2011-04-111,4011,4381,4011,4351,443,600478.33
2011-04-081,4171,4271,4011,4182,197,500472.67
2011-04-071,4321,4351,4011,413858,700471
2011-04-061,4301,4391,4111,4191,060,800473
2011-04-051,4571,4591,4101,4251,156,900475
2011-04-041,4561,4691,4531,4531,274,600484.33
2011-04-011,4401,4641,4371,4492,037,700483
2011-03-311,4081,4321,3981,4321,597,400477.33
2011-03-301,3971,3991,3771,3981,456,800466
2011-03-291,4021,4161,3821,4061,906,500468.67
2011-03-281,4121,4231,4041,4181,078,000472.67
2011-03-251,3921,4061,3771,4001,203,800466.67
2011-03-241,3751,3881,3671,3691,218,200456.33
2011-03-231,3881,4291,3601,3712,624,400457
2011-03-221,4321,4351,3851,4152,196,300471.67
2011-03-181,4101,4371,3911,4021,687,300467.33
2011-03-171,3941,4431,3571,4102,894,900470
2011-03-161,3531,4361,3171,4244,572,700474.67
2011-03-151,4001,4051,2501,2632,318,100421
2011-03-141,4801,5151,4601,4681,090,300489.33
2011-03-111,5251,5421,5201,5203,437,400506.67
2011-03-101,5461,5571,5411,545403,200515
2011-03-091,5441,5601,5441,556424,800518.67
2011-03-081,5451,5541,5391,544342,100514.67
2011-03-071,5601,5601,5401,540622,000513.33
2011-03-041,5781,5791,5651,573640,800524.33
2011-03-031,5481,5561,5421,555454,800518.33
2011-03-021,5551,5721,5461,546642,800515.33
2011-03-011,5691,5841,5591,580846,800526.67
2011-02-281,5691,5741,5511,570872,200523.33
2011-02-251,5901,5951,5701,582870,800527.33
2011-02-241,5811,6111,5741,580991,000526.67
2011-02-231,5941,5971,5781,580724,200526.67
2011-02-221,5881,5981,5791,585851,900528.33
2011-02-211,6201,6221,6001,610720,900536.67
2011-02-181,6231,6281,6111,6231,174,100541
2011-02-171,5961,6221,5851,6161,496,900538.67
2011-02-161,5941,5941,5721,581932,700527
2011-02-151,5801,6081,5791,5941,397,700531.33
2011-02-141,5611,5681,5531,565827,800521.67
2011-02-101,5421,5581,5411,554791,300518
2011-02-091,5601,5621,5491,550970,700516.67
2011-02-081,5371,5431,5291,539614,800513
2011-02-071,5231,5321,5211,528472,500509.33
2011-02-041,5201,5311,5151,520860,800506.67
2011-02-031,5001,5061,4781,5021,439,800500.67
2011-02-021,5271,5301,5131,528633,700509.33
2011-02-011,5131,5321,5001,523635,200507.67
2011-01-311,5051,5161,4971,511684,400503.67
2011-01-281,5241,5371,5111,515613,800505
2011-01-271,5451,5491,5281,532879,800510.67
2011-01-261,5401,5571,5311,5491,197,100516.33
2011-01-251,5391,5431,5231,5431,394,100514.33
2011-01-241,5081,5221,5001,521986,900507
2011-01-211,4761,5011,4731,4961,440,300498.67
2011-01-201,4661,4801,4641,467712,900489
2011-01-191,4701,4811,4681,473680,100491
2011-01-181,4681,4751,4661,467494,900489
2011-01-171,4731,4771,4691,474502,600491.33
2011-01-141,4661,4871,4661,4721,828,000490.67
2011-01-131,5011,5011,4891,496586,900498.67
2011-01-121,4971,5001,4921,493422,000497.67
2011-01-111,4941,5041,4911,496488,600498.67
2011-01-071,5031,5091,5011,505335,100501.67
2011-01-061,5111,5121,4991,505790,600501.67
2011-01-051,5141,5141,5011,502382,000500.67
2011-01-041,5101,5171,5021,513597,900504.33

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