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
2012-12-28	1,664	1,665	1,647	1,651	942,200	550.33
2012-12-27	1,657	1,668	1,647	1,660	950,600	553.33
2012-12-26	1,644	1,648	1,624	1,648	1,077,600	549.33
2012-12-25	1,670	1,672	1,648	1,656	758,900	552
2012-12-21	1,682	1,682	1,639	1,640	1,622,000	546.67
2012-12-20	1,678	1,681	1,656	1,661	1,062,100	553.67
2012-12-19	1,663	1,675	1,643	1,675	1,083,300	558.33
2012-12-18	1,676	1,680	1,649	1,651	1,473,900	550.33
2012-12-17	1,660	1,679	1,649	1,676	1,825,300	558.67
2012-12-14	1,640	1,655	1,633	1,635	3,556,100	545
2012-12-13	1,659	1,659	1,637	1,644	994,500	548
2012-12-12	1,653	1,658	1,641	1,650	1,006,500	550
2012-12-11	1,650	1,656	1,638	1,649	1,012,200	549.67
2012-12-10	1,644	1,650	1,638	1,649	993,500	549.67
2012-12-07	1,642	1,647	1,636	1,637	827,700	545.67
2012-12-06	1,654	1,663	1,644	1,647	1,118,400	549
2012-12-05	1,633	1,651	1,630	1,648	1,032,700	549.33
2012-12-04	1,639	1,647	1,630	1,642	767,400	547.33
2012-12-03	1,640	1,647	1,637	1,639	840,400	546.33
2012-11-30	1,639	1,647	1,627	1,634	1,586,800	544.67
2012-11-29	1,643	1,645	1,632	1,640	877,900	546.67
2012-11-28	1,639	1,650	1,632	1,635	995,300	545
2012-11-27	1,640	1,663	1,637	1,640	1,430,300	546.67
2012-11-26	1,643	1,645	1,625	1,638	1,175,200	546
2012-11-22	1,669	1,670	1,635	1,643	1,026,300	547.67
2012-11-21	1,641	1,654	1,631	1,653	676,700	551
2012-11-20	1,651	1,652	1,627	1,630	647,600	543.33
2012-11-19	1,617	1,644	1,607	1,640	658,000	546.67
2012-11-16	1,588	1,607	1,586	1,607	548,000	535.67
2012-11-15	1,608	1,608	1,576	1,592	640,300	530.67
2012-11-14	1,569	1,609	1,568	1,603	616,300	534.33
2012-11-13	1,600	1,600	1,566	1,578	602,600	526
2012-11-12	1,600	1,607	1,589	1,593	616,400	531
2012-11-09	1,604	1,634	1,603	1,619	851,100	539.67
2012-11-08	1,618	1,626	1,600	1,620	461,900	540
2012-11-07	1,664	1,665	1,613	1,627	674,300	542.33
2012-11-06	1,629	1,656	1,623	1,653	724,500	551
2012-11-05	1,636	1,639	1,621	1,630	376,500	543.33
2012-11-02	1,629	1,649	1,624	1,639	649,800	546.33
2012-11-01	1,619	1,636	1,607	1,631	772,700	543.67
2012-10-31	1,610	1,626	1,605	1,618	902,200	539.33
2012-10-30	1,622	1,629	1,604	1,604	1,079,100	534.67
2012-10-29	1,622	1,624	1,610	1,619	1,039,700	539.67
2012-10-26	1,651	1,656	1,621	1,622	1,219,100	540.67
2012-10-25	1,623	1,661	1,610	1,660	1,823,700	553.33
2012-10-24	1,660	1,661	1,602	1,624	2,632,600	541.33
2012-10-23	1,692	1,712	1,680	1,681	944,400	560.33
2012-10-22	1,680	1,718	1,675	1,710	989,900	570
2012-10-19	1,688	1,692	1,671	1,683	611,200	561
2012-10-18	1,677	1,698	1,674	1,693	856,300	564.33
2012-10-17	1,632	1,673	1,630	1,662	1,185,100	554
2012-10-16	1,607	1,632	1,592	1,626	893,800	542
2012-10-15	1,595	1,622	1,592	1,606	948,100	535.33
2012-10-12	1,550	1,605	1,550	1,588	1,833,200	529.33
2012-10-11	1,577	1,592	1,569	1,578	1,307,900	526
2012-10-10	1,615	1,618	1,571	1,582	1,760,100	527.33
2012-10-09	1,618	1,649	1,615	1,640	932,200	546.67
2012-10-05	1,621	1,629	1,603	1,617	770,700	539
2012-10-04	1,612	1,628	1,606	1,622	871,100	540.67
2012-10-03	1,618	1,633	1,599	1,602	1,092,400	534
2012-10-02	1,612	1,621	1,599	1,608	515,400	536
2012-10-01	1,623	1,626	1,601	1,614	522,600	538
2012-09-28	1,654	1,665	1,618	1,635	801,800	545
2012-09-27	1,621	1,655	1,616	1,653	764,800	551
2012-09-26	1,614	1,644	1,614	1,619	643,400	539.67
2012-09-25	1,592	1,623	1,586	1,622	947,200	540.67
2012-09-24	1,601	1,619	1,598	1,603	1,002,200	534.33
2012-09-21	1,590	1,615	1,579	1,607	643,200	535.67
2012-09-20	1,577	1,591	1,573	1,581	1,097,500	527
2012-09-19	1,602	1,602	1,582	1,587	752,200	529
2012-09-18	1,587	1,600	1,576	1,592	889,600	530.67
2012-09-14	1,600	1,606	1,571	1,579	2,299,800	526.33
2012-09-13	1,586	1,588	1,572	1,583	474,500	527.67
2012-09-12	1,558	1,585	1,554	1,585	506,700	528.33
2012-09-11	1,552	1,561	1,534	1,550	515,600	516.67
2012-09-10	1,543	1,555	1,535	1,551	490,800	517
2012-09-07	1,561	1,563	1,541	1,548	649,000	516
2012-09-06	1,563	1,578	1,539	1,543	945,300	514.33
2012-09-05	1,529	1,555	1,523	1,543	849,500	514.33
2012-09-04	1,528	1,537	1,515	1,520	719,000	506.67
2012-09-03	1,552	1,554	1,531	1,531	670,600	510.33
2012-08-31	1,554	1,578	1,552	1,560	699,300	520
2012-08-30	1,583	1,585	1,557	1,561	379,400	520.33
2012-08-29	1,580	1,595	1,567	1,579	680,200	526.33
2012-08-28	1,599	1,599	1,569	1,574	887,700	524.67
2012-08-27	1,580	1,599	1,574	1,585	654,400	528.33
2012-08-24	1,587	1,587	1,558	1,577	625,300	525.67
2012-08-23	1,572	1,590	1,563	1,586	853,500	528.67
2012-08-22	1,560	1,572	1,556	1,568	448,100	522.67
2012-08-21	1,559	1,566	1,546	1,557	438,900	519
2012-08-20	1,547	1,566	1,541	1,556	509,500	518.67
2012-08-17	1,555	1,559	1,543	1,545	436,100	515
2012-08-16	1,551	1,564	1,547	1,557	538,000	519
2012-08-15	1,543	1,547	1,528	1,547	637,200	515.67
2012-08-14	1,563	1,565	1,531	1,543	1,507,300	514.33
2012-08-13	1,539	1,568	1,536	1,556	463,200	518.67
2012-08-10	1,555	1,567	1,543	1,545	756,000	515
2012-08-09	1,564	1,577	1,540	1,571	1,002,400	523.67
2012-08-08	1,555	1,575	1,552	1,565	1,102,200	521.67
2012-08-07	1,519	1,549	1,514	1,545	589,600	515
2012-08-06	1,513	1,537	1,503	1,524	846,600	508
2012-08-03	1,518	1,530	1,497	1,498	749,100	499.33
2012-08-02	1,544	1,555	1,532	1,536	1,132,000	512
2012-08-01	1,525	1,550	1,517	1,545	820,600	515
2012-07-31	1,520	1,528	1,506	1,511	571,900	503.67
2012-07-30	1,486	1,524	1,486	1,520	638,400	506.67
2012-07-27	1,501	1,501	1,466	1,486	1,060,500	495.33
2012-07-26	1,548	1,548	1,506	1,526	815,500	508.67
2012-07-25	1,529	1,560	1,523	1,543	900,900	514.33
2012-07-24	1,528	1,538	1,523	1,528	627,000	509.33
2012-07-23	1,524	1,561	1,523	1,527	632,300	509
2012-07-20	1,543	1,569	1,537	1,537	981,200	512.33
2012-07-19	1,544	1,575	1,544	1,566	1,117,100	522
2012-07-18	1,538	1,561	1,535	1,544	1,268,800	514.67
2012-07-17	1,496	1,538	1,486	1,529	1,122,600	509.67
2012-07-13	1,497	1,514	1,494	1,495	1,187,800	498.33
2012-07-12	1,507	1,523	1,504	1,507	755,700	502.33
2012-07-11	1,500	1,507	1,493	1,507	464,500	502.33
2012-07-10	1,517	1,528	1,507	1,508	701,000	502.67
2012-07-09	1,482	1,530	1,481	1,516	605,200	505.33
2012-07-06	1,505	1,518	1,488	1,493	529,700	497.67
2012-07-05	1,513	1,527	1,504	1,506	422,800	502
2012-07-04	1,519	1,532	1,513	1,523	548,900	507.67
2012-07-03	1,498	1,532	1,498	1,526	671,100	508.67
2012-07-02	1,508	1,510	1,485	1,498	571,200	499.33
2012-06-29	1,476	1,512	1,469	1,507	852,300	502.33
2012-06-28	1,469	1,494	1,463	1,486	798,400	495.33
2012-06-27	1,450	1,462	1,438	1,460	612,500	486.67
2012-06-26	1,452	1,474	1,452	1,462	780,100	487.33
2012-06-25	1,458	1,466	1,447	1,459	614,200	486.33
2012-06-22	1,435	1,461	1,434	1,450	772,300	483.33
2012-06-21	1,431	1,452	1,431	1,447	694,400	482.33
2012-06-20	1,411	1,437	1,411	1,431	871,300	477
2012-06-19	1,405	1,418	1,398	1,407	1,032,800	469
2012-06-18	1,427	1,435	1,408	1,412	717,500	470.67
2012-06-15	1,410	1,430	1,408	1,413	650,700	471
2012-06-14	1,411	1,418	1,400	1,408	918,400	469.33
2012-06-13	1,413	1,418	1,398	1,414	606,900	471.33
2012-06-12	1,412	1,421	1,399	1,406	1,308,400	468.67
2012-06-11	1,423	1,431	1,416	1,425	774,800	475
2012-06-08	1,406	1,413	1,397	1,407	3,115,500	469
2012-06-07	1,401	1,422	1,385	1,414	1,236,800	471.33
2012-06-06	1,411	1,415	1,385	1,400	1,411,300	466.67
2012-06-05	1,415	1,419	1,396	1,403	1,555,800	467.67
2012-06-04	1,393	1,412	1,388	1,410	1,467,200	470
2012-06-01	1,407	1,426	1,402	1,423	625,900	474.33
2012-05-31	1,397	1,418	1,396	1,415	1,121,500	471.67
2012-05-30	1,403	1,410	1,388	1,406	997,100	468.67
2012-05-29	1,428	1,432	1,403	1,415	731,500	471.67
2012-05-28	1,432	1,443	1,428	1,437	657,000	479
2012-05-25	1,419	1,441	1,411	1,430	807,800	476.67
2012-05-24	1,393	1,428	1,388	1,402	1,133,400	467.33
2012-05-23	1,400	1,413	1,379	1,388	965,700	462.67
2012-05-22	1,406	1,417	1,400	1,402	567,700	467.33
2012-05-21	1,411	1,422	1,399	1,401	866,500	467
2012-05-18	1,400	1,438	1,384	1,406	1,514,200	468.67
2012-05-17	1,451	1,456	1,413	1,419	1,028,500	473
2012-05-16	1,442	1,458	1,436	1,458	747,200	486
2012-05-15	1,428	1,452	1,417	1,441	880,700	480.33
2012-05-14	1,461	1,468	1,437	1,438	654,100	479.33
2012-05-11	1,475	1,475	1,457	1,460	1,016,100	486.67
2012-05-10	1,466	1,480	1,465	1,471	921,400	490.33
2012-05-09	1,453	1,490	1,439	1,467	1,468,200	489
2012-05-08	1,459	1,468	1,449	1,457	1,288,100	485.67
2012-05-07	1,427	1,455	1,417	1,449	1,003,100	483
2012-05-02	1,448	1,461	1,445	1,457	598,700	485.67
2012-05-01	1,445	1,462	1,440	1,444	757,200	481.33
2012-04-27	1,460	1,466	1,436	1,444	1,435,600	481.33
2012-04-26	1,473	1,474	1,449	1,470	1,042,500	490
2012-04-25	1,499	1,499	1,444	1,466	2,296,400	488.67
2012-04-24	1,444	1,464	1,438	1,445	1,446,700	481.67
2012-04-23	1,430	1,472	1,426	1,455	1,336,900	485
2012-04-20	1,420	1,429	1,417	1,423	1,064,500	474.33
2012-04-19	1,450	1,451	1,421	1,435	1,135,800	478.33
2012-04-18	1,456	1,468	1,447	1,464	1,073,700	488
2012-04-17	1,442	1,460	1,426	1,456	1,088,000	485.33
2012-04-16	1,412	1,449	1,409	1,431	830,900	477
2012-04-13	1,392	1,435	1,392	1,425	3,339,200	475
2012-04-12	1,432	1,437	1,417	1,421	992,600	473.67
2012-04-11	1,440	1,450	1,423	1,438	1,448,900	479.33
2012-04-10	1,449	1,467	1,440	1,453	1,111,100	484.33
2012-04-09	1,465	1,476	1,451	1,452	617,900	484
2012-04-06	1,467	1,483	1,464	1,476	687,500	492
2012-04-05	1,471	1,501	1,461	1,469	1,478,900	489.67
2012-04-04	1,476	1,504	1,467	1,470	1,222,700	490
2012-04-03	1,513	1,514	1,470	1,475	1,478,300	491.67
2012-04-02	1,527	1,538	1,517	1,522	1,442,700	507.33
2012-03-30	1,510	1,527	1,510	1,526	1,144,900	508.67
2012-03-29	1,498	1,515	1,490	1,513	830,700	504.33
2012-03-28	1,495	1,510	1,485	1,507	957,600	502.33
2012-03-27	1,488	1,500	1,484	1,497	1,195,000	499
2012-03-26	1,469	1,481	1,465	1,468	1,098,500	489.33
2012-03-23	1,438	1,486	1,438	1,474	1,511,200	491.33
2012-03-22	1,435	1,449	1,434	1,447	1,057,100	482.33
2012-03-21	1,436	1,439	1,426	1,436	894,800	478.67
2012-03-19	1,415	1,438	1,414	1,434	1,079,800	478
2012-03-16	1,415	1,419	1,407	1,412	681,900	470.67
2012-03-15	1,397	1,420	1,392	1,416	1,420,900	472
2012-03-14	1,410	1,410	1,391	1,391	1,100,300	463.67
2012-03-13	1,395	1,407	1,390	1,395	1,386,200	465
2012-03-12	1,398	1,399	1,383	1,387	890,300	462.33
2012-03-09	1,394	1,394	1,369	1,383	3,511,600	461
2012-03-08	1,374	1,381	1,362	1,373	832,800	457.67
2012-03-07	1,379	1,397	1,353	1,362	1,240,700	454
2012-03-06	1,341	1,376	1,341	1,372	1,917,300	457.33
2012-03-05	1,342	1,365	1,341	1,356	1,279,000	452
2012-03-02	1,330	1,349	1,327	1,347	869,200	449
2012-03-01	1,329	1,346	1,321	1,330	1,247,700	443.33
2012-02-29	1,315	1,357	1,314	1,330	2,088,200	443.33
2012-02-28	1,300	1,317	1,299	1,317	862,700	439
2012-02-27	1,299	1,312	1,286	1,308	1,219,700	436
2012-02-24	1,302	1,302	1,282	1,288	1,193,300	429.33
2012-02-23	1,290	1,299	1,286	1,298	1,447,500	432.67
2012-02-22	1,287	1,294	1,280	1,282	1,741,300	427.33
2012-02-21	1,274	1,290	1,272	1,282	785,900	427.33
2012-02-20	1,280	1,283	1,271	1,271	666,100	423.67
2012-02-17	1,269	1,271	1,256	1,265	831,100	421.67
2012-02-16	1,253	1,259	1,245	1,250	947,900	416.67
2012-02-15	1,244	1,260	1,241	1,252	1,451,600	417.33
2012-02-14	1,243	1,251	1,233	1,248	901,600	416
2012-02-13	1,247	1,250	1,238	1,241	770,600	413.67
2012-02-10	1,244	1,247	1,236	1,243	1,370,900	414.33
2012-02-09	1,248	1,248	1,233	1,244	1,315,400	414.67
2012-02-08	1,240	1,245	1,235	1,240	1,182,100	413.33
2012-02-07	1,225	1,243	1,225	1,233	806,300	411
2012-02-06	1,238	1,239	1,226	1,229	767,000	409.67
2012-02-03	1,248	1,249	1,223	1,226	1,339,700	408.67
2012-02-02	1,235	1,267	1,226	1,254	1,707,100	418
2012-02-01	1,215	1,224	1,205	1,214	809,200	404.67
2012-01-31	1,205	1,213	1,199	1,211	909,200	403.67
2012-01-30	1,184	1,202	1,176	1,202	714,300	400.67
2012-01-27	1,200	1,204	1,185	1,185	1,362,400	395
2012-01-26	1,196	1,204	1,195	1,197	722,500	399
2012-01-25	1,217	1,217	1,191	1,194	1,336,200	398
2012-01-24	1,210	1,219	1,201	1,215	739,700	405
2012-01-23	1,198	1,213	1,195	1,210	792,800	403.33
2012-01-20	1,216	1,216	1,194	1,196	1,061,400	398.67
2012-01-19	1,202	1,207	1,191	1,197	1,037,300	399
2012-01-18	1,194	1,205	1,181	1,196	991,900	398.67
2012-01-17	1,204	1,209	1,188	1,194	747,700	398
2012-01-16	1,205	1,205	1,195	1,200	495,400	400
2012-01-13	1,206	1,222	1,202	1,217	1,951,300	405.67
2012-01-12	1,205	1,205	1,187	1,191	775,200	397
2012-01-11	1,210	1,212	1,193	1,204	784,000	401.33
2012-01-10	1,210	1,224	1,202	1,206	788,800	402
2012-01-06	1,217	1,228	1,200	1,206	1,141,800	402
2012-01-05	1,223	1,223	1,210	1,216	1,596,500	405.33
2012-01-04	1,270	1,282	1,231	1,236	2,576,800	412

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