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
2011-12-30	1,273	1,277	1,263	1,269	548,100	423
2011-12-29	1,259	1,273	1,249	1,271	726,400	423.67
2011-12-28	1,261	1,265	1,232	1,260	1,092,000	420
2011-12-27	1,280	1,282	1,274	1,278	427,100	426
2011-12-26	1,290	1,293	1,278	1,282	445,200	427.33
2011-12-22	1,277	1,289	1,270	1,276	783,400	425.33
2011-12-21	1,256	1,277	1,247	1,277	975,000	425.67
2011-12-20	1,249	1,252	1,239	1,245	750,600	415
2011-12-19	1,247	1,258	1,241	1,248	716,000	416
2011-12-16	1,237	1,258	1,233	1,247	941,500	415.67
2011-12-15	1,229	1,244	1,229	1,237	678,300	412.33
2011-12-14	1,224	1,246	1,222	1,236	770,300	412
2011-12-13	1,232	1,246	1,218	1,234	675,400	411.33
2011-12-12	1,244	1,253	1,235	1,251	722,200	417
2011-12-09	1,216	1,238	1,216	1,233	3,703,500	411
2011-12-08	1,221	1,244	1,217	1,240	801,400	413.33
2011-12-07	1,225	1,234	1,209	1,229	1,092,300	409.67
2011-12-06	1,227	1,240	1,225	1,225	638,900	408.33
2011-12-05	1,217	1,244	1,216	1,243	767,400	414.33
2011-12-02	1,187	1,221	1,187	1,216	1,406,100	405.33
2011-12-01	1,189	1,192	1,166	1,176	992,700	392
2011-11-30	1,143	1,166	1,141	1,166	947,600	388.67
2011-11-29	1,137	1,146	1,128	1,146	503,800	382
2011-11-28	1,145	1,148	1,130	1,132	413,600	377.33
2011-11-25	1,130	1,148	1,129	1,135	693,200	378.33
2011-11-24	1,153	1,161	1,140	1,143	645,900	381
2011-11-22	1,175	1,184	1,162	1,167	823,200	389
2011-11-21	1,176	1,194	1,174	1,186	623,500	395.33
2011-11-18	1,177	1,180	1,172	1,174	805,700	391.33
2011-11-17	1,194	1,196	1,172	1,181	772,700	393.67
2011-11-16	1,208	1,208	1,195	1,197	506,900	399
2011-11-15	1,210	1,217	1,199	1,204	624,300	401.33
2011-11-14	1,208	1,215	1,200	1,210	527,000	403.33
2011-11-11	1,196	1,228	1,186	1,191	1,406,300	397
2011-11-10	1,185	1,194	1,178	1,186	1,026,000	395.33
2011-11-09	1,187	1,203	1,185	1,202	719,700	400.67
2011-11-08	1,175	1,185	1,173	1,177	493,500	392.33
2011-11-07	1,174	1,186	1,169	1,174	540,900	391.33
2011-11-04	1,196	1,196	1,170	1,175	942,200	391.67
2011-11-02	1,216	1,218	1,181	1,182	1,418,300	394
2011-11-01	1,238	1,238	1,215	1,223	1,031,400	407.67
2011-10-31	1,226	1,247	1,219	1,237	1,219,700	412.33
2011-10-28	1,215	1,227	1,212	1,225	849,700	408.33
2011-10-27	1,229	1,231	1,193	1,202	921,300	400.67
2011-10-26	1,203	1,207	1,178	1,199	933,000	399.67
2011-10-25	1,240	1,240	1,214	1,214	699,000	404.67
2011-10-24	1,230	1,243	1,221	1,234	1,243,000	411.33
2011-10-21	1,240	1,243	1,230	1,232	511,400	410.67
2011-10-20	1,262	1,263	1,237	1,249	848,800	416.33
2011-10-19	1,262	1,268	1,254	1,261	903,600	420.33
2011-10-18	1,244	1,248	1,231	1,232	376,400	410.67
2011-10-17	1,247	1,247	1,233	1,243	623,500	414.33
2011-10-14	1,231	1,233	1,211	1,220	1,638,100	406.67
2011-10-13	1,242	1,246	1,232	1,240	890,600	413.33
2011-10-12	1,253	1,261	1,233	1,236	942,100	412
2011-10-11	1,281	1,281	1,248	1,252	1,176,400	417.33
2011-10-07	1,271	1,272	1,255	1,258	1,340,400	419.33
2011-10-06	1,236	1,266	1,236	1,261	1,159,600	420.33
2011-10-05	1,268	1,268	1,232	1,235	2,183,800	411.67
2011-10-04	1,305	1,312	1,252	1,270	2,381,000	423.33
2011-10-03	1,312	1,324	1,307	1,311	1,130,300	437
2011-09-30	1,331	1,340	1,314	1,319	1,455,500	439.67
2011-09-29	1,339	1,351	1,321	1,330	1,302,700	443.33
2011-09-28	1,339	1,355	1,330	1,338	1,288,800	446
2011-09-27	1,316	1,342	1,313	1,338	1,046,200	446
2011-09-26	1,313	1,344	1,304	1,304	1,475,600	434.67
2011-09-22	1,311	1,315	1,303	1,311	1,017,600	437
2011-09-21	1,321	1,328	1,309	1,310	478,500	436.67
2011-09-20	1,305	1,317	1,302	1,314	883,200	438
2011-09-16	1,314	1,317	1,308	1,313	689,200	437.67
2011-09-15	1,309	1,324	1,290	1,297	1,809,400	432.33
2011-09-14	1,327	1,335	1,312	1,320	634,800	440
2011-09-13	1,329	1,337	1,320	1,329	706,500	443
2011-09-12	1,319	1,334	1,314	1,319	799,200	439.67
2011-09-09	1,334	1,353	1,332	1,346	2,932,200	448.67
2011-09-08	1,319	1,345	1,319	1,341	649,500	447
2011-09-07	1,319	1,329	1,309	1,318	1,085,700	439.33
2011-09-06	1,314	1,328	1,310	1,311	1,170,800	437
2011-09-05	1,309	1,328	1,309	1,321	1,178,300	440.33
2011-09-02	1,310	1,335	1,310	1,322	1,716,000	440.67
2011-09-01	1,348	1,359	1,316	1,324	1,321,100	441.33
2011-08-31	1,297	1,338	1,297	1,334	1,322,400	444.67
2011-08-30	1,312	1,313	1,297	1,305	744,600	435
2011-08-29	1,286	1,308	1,280	1,295	896,500	431.67
2011-08-26	1,285	1,297	1,279	1,285	756,500	428.33
2011-08-25	1,313	1,314	1,286	1,288	678,800	429.33
2011-08-24	1,299	1,304	1,286	1,291	835,600	430.33
2011-08-23	1,301	1,312	1,287	1,299	1,281,800	433
2011-08-22	1,280	1,298	1,277	1,290	782,900	430
2011-08-19	1,271	1,293	1,268	1,284	812,300	428
2011-08-18	1,280	1,298	1,275	1,294	743,400	431.33
2011-08-17	1,269	1,289	1,266	1,282	722,700	427.33
2011-08-16	1,296	1,296	1,274	1,279	1,729,400	426.33
2011-08-15	1,305	1,309	1,285	1,296	1,178,300	432
2011-08-12	1,301	1,305	1,281	1,295	1,654,600	431.67
2011-08-11	1,285	1,302	1,271	1,301	1,534,500	433.67
2011-08-10	1,297	1,302	1,284	1,299	1,843,900	433
2011-08-09	1,260	1,269	1,236	1,267	2,328,500	422.33
2011-08-08	1,299	1,305	1,292	1,297	1,297,000	432.33
2011-08-05	1,319	1,329	1,313	1,317	1,085,900	439
2011-08-04	1,354	1,375	1,350	1,356	765,200	452
2011-08-03	1,363	1,371	1,350	1,352	769,900	450.67
2011-08-02	1,377	1,380	1,360	1,378	662,100	459.33
2011-08-01	1,375	1,405	1,374	1,384	1,118,100	461.33
2011-07-29	1,386	1,400	1,359	1,368	1,552,900	456
2011-07-28	1,400	1,424	1,385	1,385	3,857,100	461.67
2011-07-27	1,392	1,405	1,383	1,398	1,127,200	466
2011-07-26	1,394	1,410	1,393	1,398	726,600	466
2011-07-25	1,408	1,408	1,392	1,394	951,300	464.67
2011-07-22	1,395	1,405	1,388	1,402	1,191,100	467.33
2011-07-21	1,400	1,403	1,377	1,388	1,667,200	462.67
2011-07-20	1,375	1,380	1,370	1,380	890,500	460
2011-07-19	1,377	1,380	1,359	1,361	1,128,800	453.67
2011-07-15	1,359	1,387	1,359	1,385	1,288,500	461.67
2011-07-14	1,350	1,367	1,345	1,363	906,700	454.33
2011-07-13	1,336	1,356	1,336	1,354	771,900	451.33
2011-07-12	1,349	1,353	1,338	1,343	580,200	447.67
2011-07-11	1,350	1,356	1,347	1,350	725,400	450
2011-07-08	1,357	1,361	1,343	1,357	1,730,600	452.33
2011-07-07	1,328	1,339	1,326	1,336	532,200	445.33
2011-07-06	1,330	1,336	1,323	1,336	886,700	445.33
2011-07-05	1,319	1,328	1,318	1,326	616,700	442
2011-07-04	1,321	1,322	1,314	1,317	741,400	439
2011-07-01	1,316	1,320	1,308	1,313	796,600	437.67
2011-06-30	1,314	1,321	1,313	1,316	1,034,300	438.67
2011-06-29	1,307	1,315	1,304	1,313	903,000	437.67
2011-06-28	1,309	1,310	1,302	1,305	897,700	435
2011-06-27	1,325	1,327	1,310	1,311	925,700	437
2011-06-24	1,339	1,343	1,330	1,333	693,400	444.33
2011-06-23	1,319	1,337	1,319	1,328	854,700	442.67
2011-06-22	1,317	1,329	1,315	1,326	928,800	442
2011-06-21	1,310	1,314	1,304	1,309	675,700	436.33
2011-06-20	1,306	1,311	1,301	1,309	645,900	436.33
2011-06-17	1,316	1,320	1,302	1,305	1,061,000	435
2011-06-16	1,314	1,321	1,307	1,307	860,800	435.67
2011-06-15	1,314	1,318	1,307	1,316	779,700	438.67
2011-06-14	1,317	1,324	1,303	1,307	1,293,500	435.67
2011-06-13	1,309	1,319	1,306	1,310	531,400	436.67
2011-06-10	1,325	1,335	1,310	1,316	2,781,600	438.67
2011-06-09	1,311	1,316	1,307	1,315	809,600	438.33
2011-06-08	1,312	1,316	1,305	1,316	473,400	438.67
2011-06-07	1,315	1,320	1,308	1,318	764,400	439.33
2011-06-06	1,334	1,335	1,312	1,317	712,600	439
2011-06-03	1,335	1,343	1,327	1,333	1,242,600	444.33
2011-06-02	1,331	1,351	1,322	1,345	1,918,500	448.33
2011-06-01	1,335	1,343	1,324	1,339	1,064,200	446.33
2011-05-31	1,318	1,340	1,313	1,335	1,285,800	445
2011-05-30	1,324	1,329	1,314	1,318	991,100	439.33
2011-05-27	1,332	1,342	1,328	1,332	722,600	444
2011-05-26	1,336	1,344	1,332	1,339	871,600	446.33
2011-05-25	1,343	1,345	1,327	1,333	622,500	444.33
2011-05-24	1,323	1,339	1,323	1,338	801,000	446
2011-05-23	1,329	1,336	1,316	1,322	637,900	440.67
2011-05-20	1,330	1,341	1,327	1,328	715,800	442.67
2011-05-19	1,334	1,338	1,326	1,329	736,700	443
2011-05-18	1,323	1,338	1,320	1,329	1,118,900	443
2011-05-17	1,308	1,328	1,307	1,320	1,530,400	440
2011-05-16	1,294	1,311	1,291	1,301	1,361,700	433.67
2011-05-13	1,327	1,331	1,294	1,303	2,180,600	434.33
2011-05-12	1,340	1,352	1,324	1,325	1,307,700	441.67
2011-05-11	1,337	1,346	1,332	1,344	1,758,400	448
2011-05-10	1,350	1,353	1,331	1,332	1,522,500	444
2011-05-09	1,340	1,352	1,338	1,348	1,648,200	449.33
2011-05-06	1,339	1,344	1,328	1,336	2,012,600	445.33
2011-05-02	1,340	1,356	1,335	1,349	1,390,000	449.67
2011-04-28	1,314	1,339	1,307	1,335	2,197,900	445
2011-04-27	1,339	1,347	1,306	1,314	3,101,000	438
2011-04-26	1,320	1,326	1,307	1,309	1,596,900	436.33
2011-04-25	1,351	1,351	1,324	1,328	2,030,200	442.67
2011-04-22	1,367	1,371	1,343	1,346	2,068,600	448.67
2011-04-21	1,365	1,389	1,344	1,381	2,025,000	460.33
2011-04-20	1,350	1,360	1,344	1,352	1,402,400	450.67
2011-04-19	1,367	1,371	1,347	1,352	1,197,000	450.67
2011-04-18	1,370	1,388	1,367	1,378	792,300	459.33
2011-04-15	1,371	1,375	1,364	1,369	1,056,900	456.33
2011-04-14	1,375	1,385	1,365	1,380	1,708,900	460
2011-04-13	1,390	1,402	1,383	1,394	1,087,200	464.67
2011-04-12	1,413	1,413	1,390	1,400	979,200	466.67
2011-04-11	1,401	1,438	1,401	1,435	1,443,600	478.33
2011-04-08	1,417	1,427	1,401	1,418	2,197,500	472.67
2011-04-07	1,432	1,435	1,401	1,413	858,700	471
2011-04-06	1,430	1,439	1,411	1,419	1,060,800	473
2011-04-05	1,457	1,459	1,410	1,425	1,156,900	475
2011-04-04	1,456	1,469	1,453	1,453	1,274,600	484.33
2011-04-01	1,440	1,464	1,437	1,449	2,037,700	483
2011-03-31	1,408	1,432	1,398	1,432	1,597,400	477.33
2011-03-30	1,397	1,399	1,377	1,398	1,456,800	466
2011-03-29	1,402	1,416	1,382	1,406	1,906,500	468.67
2011-03-28	1,412	1,423	1,404	1,418	1,078,000	472.67
2011-03-25	1,392	1,406	1,377	1,400	1,203,800	466.67
2011-03-24	1,375	1,388	1,367	1,369	1,218,200	456.33
2011-03-23	1,388	1,429	1,360	1,371	2,624,400	457
2011-03-22	1,432	1,435	1,385	1,415	2,196,300	471.67
2011-03-18	1,410	1,437	1,391	1,402	1,687,300	467.33
2011-03-17	1,394	1,443	1,357	1,410	2,894,900	470
2011-03-16	1,353	1,436	1,317	1,424	4,572,700	474.67
2011-03-15	1,400	1,405	1,250	1,263	2,318,100	421
2011-03-14	1,480	1,515	1,460	1,468	1,090,300	489.33
2011-03-11	1,525	1,542	1,520	1,520	3,437,400	506.67
2011-03-10	1,546	1,557	1,541	1,545	403,200	515
2011-03-09	1,544	1,560	1,544	1,556	424,800	518.67
2011-03-08	1,545	1,554	1,539	1,544	342,100	514.67
2011-03-07	1,560	1,560	1,540	1,540	622,000	513.33
2011-03-04	1,578	1,579	1,565	1,573	640,800	524.33
2011-03-03	1,548	1,556	1,542	1,555	454,800	518.33
2011-03-02	1,555	1,572	1,546	1,546	642,800	515.33
2011-03-01	1,569	1,584	1,559	1,580	846,800	526.67
2011-02-28	1,569	1,574	1,551	1,570	872,200	523.33
2011-02-25	1,590	1,595	1,570	1,582	870,800	527.33
2011-02-24	1,581	1,611	1,574	1,580	991,000	526.67
2011-02-23	1,594	1,597	1,578	1,580	724,200	526.67
2011-02-22	1,588	1,598	1,579	1,585	851,900	528.33
2011-02-21	1,620	1,622	1,600	1,610	720,900	536.67
2011-02-18	1,623	1,628	1,611	1,623	1,174,100	541
2011-02-17	1,596	1,622	1,585	1,616	1,496,900	538.67
2011-02-16	1,594	1,594	1,572	1,581	932,700	527
2011-02-15	1,580	1,608	1,579	1,594	1,397,700	531.33
2011-02-14	1,561	1,568	1,553	1,565	827,800	521.67
2011-02-10	1,542	1,558	1,541	1,554	791,300	518
2011-02-09	1,560	1,562	1,549	1,550	970,700	516.67
2011-02-08	1,537	1,543	1,529	1,539	614,800	513
2011-02-07	1,523	1,532	1,521	1,528	472,500	509.33
2011-02-04	1,520	1,531	1,515	1,520	860,800	506.67
2011-02-03	1,500	1,506	1,478	1,502	1,439,800	500.67
2011-02-02	1,527	1,530	1,513	1,528	633,700	509.33
2011-02-01	1,513	1,532	1,500	1,523	635,200	507.67
2011-01-31	1,505	1,516	1,497	1,511	684,400	503.67
2011-01-28	1,524	1,537	1,511	1,515	613,800	505
2011-01-27	1,545	1,549	1,528	1,532	879,800	510.67
2011-01-26	1,540	1,557	1,531	1,549	1,197,100	516.33
2011-01-25	1,539	1,543	1,523	1,543	1,394,100	514.33
2011-01-24	1,508	1,522	1,500	1,521	986,900	507
2011-01-21	1,476	1,501	1,473	1,496	1,440,300	498.67
2011-01-20	1,466	1,480	1,464	1,467	712,900	489
2011-01-19	1,470	1,481	1,468	1,473	680,100	491
2011-01-18	1,468	1,475	1,466	1,467	494,900	489
2011-01-17	1,473	1,477	1,469	1,474	502,600	491.33
2011-01-14	1,466	1,487	1,466	1,472	1,828,000	490.67
2011-01-13	1,501	1,501	1,489	1,496	586,900	498.67
2011-01-12	1,497	1,500	1,492	1,493	422,000	497.67
2011-01-11	1,494	1,504	1,491	1,496	488,600	498.67
2011-01-07	1,503	1,509	1,501	1,505	335,100	501.67
2011-01-06	1,511	1,512	1,499	1,505	790,600	501.67
2011-01-05	1,514	1,514	1,501	1,502	382,000	500.67
2011-01-04	1,510	1,517	1,502	1,513	597,900	504.33

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