4519 中外製薬(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6641,6651,6471,651942,200550.33
2012-12-271,6571,6681,6471,660950,600553.33
2012-12-261,6441,6481,6241,6481,077,600549.33
2012-12-251,6701,6721,6481,656758,900552
2012-12-211,6821,6821,6391,6401,622,000546.67
2012-12-201,6781,6811,6561,6611,062,100553.67
2012-12-191,6631,6751,6431,6751,083,300558.33
2012-12-181,6761,6801,6491,6511,473,900550.33
2012-12-171,6601,6791,6491,6761,825,300558.67
2012-12-141,6401,6551,6331,6353,556,100545
2012-12-131,6591,6591,6371,644994,500548
2012-12-121,6531,6581,6411,6501,006,500550
2012-12-111,6501,6561,6381,6491,012,200549.67
2012-12-101,6441,6501,6381,649993,500549.67
2012-12-071,6421,6471,6361,637827,700545.67
2012-12-061,6541,6631,6441,6471,118,400549
2012-12-051,6331,6511,6301,6481,032,700549.33
2012-12-041,6391,6471,6301,642767,400547.33
2012-12-031,6401,6471,6371,639840,400546.33
2012-11-301,6391,6471,6271,6341,586,800544.67
2012-11-291,6431,6451,6321,640877,900546.67
2012-11-281,6391,6501,6321,635995,300545
2012-11-271,6401,6631,6371,6401,430,300546.67
2012-11-261,6431,6451,6251,6381,175,200546
2012-11-221,6691,6701,6351,6431,026,300547.67
2012-11-211,6411,6541,6311,653676,700551
2012-11-201,6511,6521,6271,630647,600543.33
2012-11-191,6171,6441,6071,640658,000546.67
2012-11-161,5881,6071,5861,607548,000535.67
2012-11-151,6081,6081,5761,592640,300530.67
2012-11-141,5691,6091,5681,603616,300534.33
2012-11-131,6001,6001,5661,578602,600526
2012-11-121,6001,6071,5891,593616,400531
2012-11-091,6041,6341,6031,619851,100539.67
2012-11-081,6181,6261,6001,620461,900540
2012-11-071,6641,6651,6131,627674,300542.33
2012-11-061,6291,6561,6231,653724,500551
2012-11-051,6361,6391,6211,630376,500543.33
2012-11-021,6291,6491,6241,639649,800546.33
2012-11-011,6191,6361,6071,631772,700543.67
2012-10-311,6101,6261,6051,618902,200539.33
2012-10-301,6221,6291,6041,6041,079,100534.67
2012-10-291,6221,6241,6101,6191,039,700539.67
2012-10-261,6511,6561,6211,6221,219,100540.67
2012-10-251,6231,6611,6101,6601,823,700553.33
2012-10-241,6601,6611,6021,6242,632,600541.33
2012-10-231,6921,7121,6801,681944,400560.33
2012-10-221,6801,7181,6751,710989,900570
2012-10-191,6881,6921,6711,683611,200561
2012-10-181,6771,6981,6741,693856,300564.33
2012-10-171,6321,6731,6301,6621,185,100554
2012-10-161,6071,6321,5921,626893,800542
2012-10-151,5951,6221,5921,606948,100535.33
2012-10-121,5501,6051,5501,5881,833,200529.33
2012-10-111,5771,5921,5691,5781,307,900526
2012-10-101,6151,6181,5711,5821,760,100527.33
2012-10-091,6181,6491,6151,640932,200546.67
2012-10-051,6211,6291,6031,617770,700539
2012-10-041,6121,6281,6061,622871,100540.67
2012-10-031,6181,6331,5991,6021,092,400534
2012-10-021,6121,6211,5991,608515,400536
2012-10-011,6231,6261,6011,614522,600538
2012-09-281,6541,6651,6181,635801,800545
2012-09-271,6211,6551,6161,653764,800551
2012-09-261,6141,6441,6141,619643,400539.67
2012-09-251,5921,6231,5861,622947,200540.67
2012-09-241,6011,6191,5981,6031,002,200534.33
2012-09-211,5901,6151,5791,607643,200535.67
2012-09-201,5771,5911,5731,5811,097,500527
2012-09-191,6021,6021,5821,587752,200529
2012-09-181,5871,6001,5761,592889,600530.67
2012-09-141,6001,6061,5711,5792,299,800526.33
2012-09-131,5861,5881,5721,583474,500527.67
2012-09-121,5581,5851,5541,585506,700528.33
2012-09-111,5521,5611,5341,550515,600516.67
2012-09-101,5431,5551,5351,551490,800517
2012-09-071,5611,5631,5411,548649,000516
2012-09-061,5631,5781,5391,543945,300514.33
2012-09-051,5291,5551,5231,543849,500514.33
2012-09-041,5281,5371,5151,520719,000506.67
2012-09-031,5521,5541,5311,531670,600510.33
2012-08-311,5541,5781,5521,560699,300520
2012-08-301,5831,5851,5571,561379,400520.33
2012-08-291,5801,5951,5671,579680,200526.33
2012-08-281,5991,5991,5691,574887,700524.67
2012-08-271,5801,5991,5741,585654,400528.33
2012-08-241,5871,5871,5581,577625,300525.67
2012-08-231,5721,5901,5631,586853,500528.67
2012-08-221,5601,5721,5561,568448,100522.67
2012-08-211,5591,5661,5461,557438,900519
2012-08-201,5471,5661,5411,556509,500518.67
2012-08-171,5551,5591,5431,545436,100515
2012-08-161,5511,5641,5471,557538,000519
2012-08-151,5431,5471,5281,547637,200515.67
2012-08-141,5631,5651,5311,5431,507,300514.33
2012-08-131,5391,5681,5361,556463,200518.67
2012-08-101,5551,5671,5431,545756,000515
2012-08-091,5641,5771,5401,5711,002,400523.67
2012-08-081,5551,5751,5521,5651,102,200521.67
2012-08-071,5191,5491,5141,545589,600515
2012-08-061,5131,5371,5031,524846,600508
2012-08-031,5181,5301,4971,498749,100499.33
2012-08-021,5441,5551,5321,5361,132,000512
2012-08-011,5251,5501,5171,545820,600515
2012-07-311,5201,5281,5061,511571,900503.67
2012-07-301,4861,5241,4861,520638,400506.67
2012-07-271,5011,5011,4661,4861,060,500495.33
2012-07-261,5481,5481,5061,526815,500508.67
2012-07-251,5291,5601,5231,543900,900514.33
2012-07-241,5281,5381,5231,528627,000509.33
2012-07-231,5241,5611,5231,527632,300509
2012-07-201,5431,5691,5371,537981,200512.33
2012-07-191,5441,5751,5441,5661,117,100522
2012-07-181,5381,5611,5351,5441,268,800514.67
2012-07-171,4961,5381,4861,5291,122,600509.67
2012-07-131,4971,5141,4941,4951,187,800498.33
2012-07-121,5071,5231,5041,507755,700502.33
2012-07-111,5001,5071,4931,507464,500502.33
2012-07-101,5171,5281,5071,508701,000502.67
2012-07-091,4821,5301,4811,516605,200505.33
2012-07-061,5051,5181,4881,493529,700497.67
2012-07-051,5131,5271,5041,506422,800502
2012-07-041,5191,5321,5131,523548,900507.67
2012-07-031,4981,5321,4981,526671,100508.67
2012-07-021,5081,5101,4851,498571,200499.33
2012-06-291,4761,5121,4691,507852,300502.33
2012-06-281,4691,4941,4631,486798,400495.33
2012-06-271,4501,4621,4381,460612,500486.67
2012-06-261,4521,4741,4521,462780,100487.33
2012-06-251,4581,4661,4471,459614,200486.33
2012-06-221,4351,4611,4341,450772,300483.33
2012-06-211,4311,4521,4311,447694,400482.33
2012-06-201,4111,4371,4111,431871,300477
2012-06-191,4051,4181,3981,4071,032,800469
2012-06-181,4271,4351,4081,412717,500470.67
2012-06-151,4101,4301,4081,413650,700471
2012-06-141,4111,4181,4001,408918,400469.33
2012-06-131,4131,4181,3981,414606,900471.33
2012-06-121,4121,4211,3991,4061,308,400468.67
2012-06-111,4231,4311,4161,425774,800475
2012-06-081,4061,4131,3971,4073,115,500469
2012-06-071,4011,4221,3851,4141,236,800471.33
2012-06-061,4111,4151,3851,4001,411,300466.67
2012-06-051,4151,4191,3961,4031,555,800467.67
2012-06-041,3931,4121,3881,4101,467,200470
2012-06-011,4071,4261,4021,423625,900474.33
2012-05-311,3971,4181,3961,4151,121,500471.67
2012-05-301,4031,4101,3881,406997,100468.67
2012-05-291,4281,4321,4031,415731,500471.67
2012-05-281,4321,4431,4281,437657,000479
2012-05-251,4191,4411,4111,430807,800476.67
2012-05-241,3931,4281,3881,4021,133,400467.33
2012-05-231,4001,4131,3791,388965,700462.67
2012-05-221,4061,4171,4001,402567,700467.33
2012-05-211,4111,4221,3991,401866,500467
2012-05-181,4001,4381,3841,4061,514,200468.67
2012-05-171,4511,4561,4131,4191,028,500473
2012-05-161,4421,4581,4361,458747,200486
2012-05-151,4281,4521,4171,441880,700480.33
2012-05-141,4611,4681,4371,438654,100479.33
2012-05-111,4751,4751,4571,4601,016,100486.67
2012-05-101,4661,4801,4651,471921,400490.33
2012-05-091,4531,4901,4391,4671,468,200489
2012-05-081,4591,4681,4491,4571,288,100485.67
2012-05-071,4271,4551,4171,4491,003,100483
2012-05-021,4481,4611,4451,457598,700485.67
2012-05-011,4451,4621,4401,444757,200481.33
2012-04-271,4601,4661,4361,4441,435,600481.33
2012-04-261,4731,4741,4491,4701,042,500490
2012-04-251,4991,4991,4441,4662,296,400488.67
2012-04-241,4441,4641,4381,4451,446,700481.67
2012-04-231,4301,4721,4261,4551,336,900485
2012-04-201,4201,4291,4171,4231,064,500474.33
2012-04-191,4501,4511,4211,4351,135,800478.33
2012-04-181,4561,4681,4471,4641,073,700488
2012-04-171,4421,4601,4261,4561,088,000485.33
2012-04-161,4121,4491,4091,431830,900477
2012-04-131,3921,4351,3921,4253,339,200475
2012-04-121,4321,4371,4171,421992,600473.67
2012-04-111,4401,4501,4231,4381,448,900479.33
2012-04-101,4491,4671,4401,4531,111,100484.33
2012-04-091,4651,4761,4511,452617,900484
2012-04-061,4671,4831,4641,476687,500492
2012-04-051,4711,5011,4611,4691,478,900489.67
2012-04-041,4761,5041,4671,4701,222,700490
2012-04-031,5131,5141,4701,4751,478,300491.67
2012-04-021,5271,5381,5171,5221,442,700507.33
2012-03-301,5101,5271,5101,5261,144,900508.67
2012-03-291,4981,5151,4901,513830,700504.33
2012-03-281,4951,5101,4851,507957,600502.33
2012-03-271,4881,5001,4841,4971,195,000499
2012-03-261,4691,4811,4651,4681,098,500489.33
2012-03-231,4381,4861,4381,4741,511,200491.33
2012-03-221,4351,4491,4341,4471,057,100482.33
2012-03-211,4361,4391,4261,436894,800478.67
2012-03-191,4151,4381,4141,4341,079,800478
2012-03-161,4151,4191,4071,412681,900470.67
2012-03-151,3971,4201,3921,4161,420,900472
2012-03-141,4101,4101,3911,3911,100,300463.67
2012-03-131,3951,4071,3901,3951,386,200465
2012-03-121,3981,3991,3831,387890,300462.33
2012-03-091,3941,3941,3691,3833,511,600461
2012-03-081,3741,3811,3621,373832,800457.67
2012-03-071,3791,3971,3531,3621,240,700454
2012-03-061,3411,3761,3411,3721,917,300457.33
2012-03-051,3421,3651,3411,3561,279,000452
2012-03-021,3301,3491,3271,347869,200449
2012-03-011,3291,3461,3211,3301,247,700443.33
2012-02-291,3151,3571,3141,3302,088,200443.33
2012-02-281,3001,3171,2991,317862,700439
2012-02-271,2991,3121,2861,3081,219,700436
2012-02-241,3021,3021,2821,2881,193,300429.33
2012-02-231,2901,2991,2861,2981,447,500432.67
2012-02-221,2871,2941,2801,2821,741,300427.33
2012-02-211,2741,2901,2721,282785,900427.33
2012-02-201,2801,2831,2711,271666,100423.67
2012-02-171,2691,2711,2561,265831,100421.67
2012-02-161,2531,2591,2451,250947,900416.67
2012-02-151,2441,2601,2411,2521,451,600417.33
2012-02-141,2431,2511,2331,248901,600416
2012-02-131,2471,2501,2381,241770,600413.67
2012-02-101,2441,2471,2361,2431,370,900414.33
2012-02-091,2481,2481,2331,2441,315,400414.67
2012-02-081,2401,2451,2351,2401,182,100413.33
2012-02-071,2251,2431,2251,233806,300411
2012-02-061,2381,2391,2261,229767,000409.67
2012-02-031,2481,2491,2231,2261,339,700408.67
2012-02-021,2351,2671,2261,2541,707,100418
2012-02-011,2151,2241,2051,214809,200404.67
2012-01-311,2051,2131,1991,211909,200403.67
2012-01-301,1841,2021,1761,202714,300400.67
2012-01-271,2001,2041,1851,1851,362,400395
2012-01-261,1961,2041,1951,197722,500399
2012-01-251,2171,2171,1911,1941,336,200398
2012-01-241,2101,2191,2011,215739,700405
2012-01-231,1981,2131,1951,210792,800403.33
2012-01-201,2161,2161,1941,1961,061,400398.67
2012-01-191,2021,2071,1911,1971,037,300399
2012-01-181,1941,2051,1811,196991,900398.67
2012-01-171,2041,2091,1881,194747,700398
2012-01-161,2051,2051,1951,200495,400400
2012-01-131,2061,2221,2021,2171,951,300405.67
2012-01-121,2051,2051,1871,191775,200397
2012-01-111,2101,2121,1931,204784,000401.33
2012-01-101,2101,2241,2021,206788,800402
2012-01-061,2171,2281,2001,2061,141,800402
2012-01-051,2231,2231,2101,2161,596,500405.33
2012-01-041,2701,2821,2311,2362,576,800412

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