4519 中外製薬(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,287	2,329	2,280	2,325	1,181,100	775
2013-12-27	2,289	2,292	2,268	2,275	1,015,700	758.33
2013-12-26	2,280	2,283	2,258	2,282	1,137,900	760.67
2013-12-25	2,292	2,298	2,276	2,293	1,472,600	764.33
2013-12-24	2,292	2,303	2,284	2,292	1,216,700	764
2013-12-20	2,288	2,313	2,283	2,291	1,429,400	763.67
2013-12-19	2,300	2,307	2,264	2,306	2,469,600	768.67
2013-12-18	2,306	2,318	2,257	2,265	3,040,300	755
2013-12-17	2,334	2,341	2,314	2,339	1,067,200	779.67
2013-12-16	2,336	2,357	2,309	2,313	942,900	771
2013-12-13	2,320	2,375	2,313	2,348	3,408,000	782.67
2013-12-12	2,352	2,364	2,312	2,327	1,254,600	775.67
2013-12-11	2,363	2,385	2,351	2,365	1,035,400	788.33
2013-12-10	2,405	2,407	2,383	2,388	1,199,600	796
2013-12-09	2,420	2,429	2,408	2,424	865,000	808
2013-12-06	2,359	2,396	2,357	2,387	932,100	795.67
2013-12-05	2,401	2,430	2,382	2,382	1,093,800	794
2013-12-04	2,459	2,464	2,416	2,426	1,041,900	808.67
2013-12-03	2,481	2,504	2,464	2,496	2,029,600	832
2013-12-02	2,430	2,478	2,430	2,476	1,021,500	825.33
2013-11-29	2,442	2,454	2,421	2,445	737,000	815
2013-11-28	2,459	2,460	2,435	2,457	977,800	819
2013-11-27	2,450	2,467	2,436	2,449	818,400	816.33
2013-11-26	2,465	2,482	2,433	2,452	1,217,200	817.33
2013-11-25	2,430	2,459	2,408	2,458	1,146,100	819.33
2013-11-22	2,410	2,430	2,395	2,419	1,733,600	806.33
2013-11-21	2,379	2,394	2,359	2,390	1,062,400	796.67
2013-11-20	2,385	2,400	2,339	2,346	1,199,800	782
2013-11-19	2,379	2,386	2,352	2,374	734,500	791.33
2013-11-18	2,390	2,402	2,370	2,390	1,021,000	796.67
2013-11-15	2,360	2,393	2,350	2,388	1,271,500	796
2013-11-14	2,308	2,374	2,306	2,338	1,489,200	779.33
2013-11-13	2,303	2,322	2,285	2,309	969,200	769.67
2013-11-12	2,300	2,325	2,281	2,325	914,300	775
2013-11-11	2,277	2,296	2,270	2,285	675,400	761.67
2013-11-08	2,209	2,260	2,209	2,247	882,700	749
2013-11-07	2,252	2,273	2,232	2,246	833,000	748.67
2013-11-06	2,229	2,270	2,213	2,251	799,700	750.33
2013-11-05	2,290	2,294	2,236	2,246	1,128,400	748.67
2013-11-01	2,310	2,320	2,279	2,286	1,196,800	762
2013-10-31	2,250	2,327	2,245	2,304	2,216,900	768
2013-10-30	2,222	2,244	2,191	2,206	1,506,700	735.33
2013-10-29	2,200	2,215	2,180	2,188	1,149,200	729.33
2013-10-28	2,200	2,200	2,138	2,183	958,500	727.67
2013-10-25	2,175	2,192	2,125	2,126	1,210,900	708.67
2013-10-24	2,169	2,187	2,133	2,177	900,300	725.67
2013-10-23	2,211	2,236	2,169	2,169	1,624,500	723
2013-10-22	2,150	2,208	2,144	2,188	1,473,600	729.33
2013-10-21	2,100	2,146	2,097	2,143	974,200	714.33
2013-10-18	2,092	2,096	2,076	2,093	710,100	697.67
2013-10-17	2,095	2,098	2,074	2,091	652,600	697
2013-10-16	2,046	2,062	2,037	2,057	554,500	685.67
2013-10-15	2,060	2,078	2,035	2,049	711,100	683
2013-10-11	2,054	2,080	2,031	2,055	1,924,800	685
2013-10-10	1,970	2,005	1,969	2,004	629,000	668
2013-10-09	1,950	1,969	1,936	1,962	707,500	654
2013-10-08	1,920	1,953	1,910	1,942	918,800	647.33
2013-10-07	1,952	1,964	1,924	1,927	758,500	642.33
2013-10-04	1,940	1,983	1,940	1,957	764,300	652.33
2013-10-03	1,965	1,993	1,953	1,956	932,600	652
2013-10-02	2,011	2,012	1,956	1,968	1,231,400	656
2013-10-01	2,019	2,027	2,003	2,006	602,300	668.67
2013-09-30	2,003	2,027	1,993	2,014	934,700	671.33
2013-09-27	2,008	2,024	2,007	2,019	1,222,700	673
2013-09-26	2,033	2,034	1,997	2,006	1,936,800	668.67
2013-09-25	2,074	2,090	2,039	2,041	1,408,500	680.33
2013-09-24	2,059	2,082	2,050	2,073	629,900	691
2013-09-20	2,059	2,077	2,035	2,077	1,311,600	692.33
2013-09-19	2,060	2,060	2,032	2,047	990,500	682.33
2013-09-18	2,027	2,051	2,016	2,026	949,200	675.33
2013-09-17	2,074	2,097	2,019	2,020	1,093,100	673.33
2013-09-13	2,065	2,100	2,061	2,085	2,122,700	695
2013-09-12	2,083	2,093	2,070	2,075	543,400	691.67
2013-09-11	2,118	2,130	2,088	2,091	1,030,500	697
2013-09-10	2,128	2,143	2,098	2,116	994,700	705.33
2013-09-09	2,141	2,144	2,099	2,128	491,900	709.33
2013-09-06	2,123	2,125	2,075	2,082	505,400	694
2013-09-05	2,134	2,134	2,101	2,128	523,100	709.33
2013-09-04	2,086	2,133	2,082	2,131	700,500	710.33
2013-09-03	2,098	2,121	2,076	2,120	883,800	706.67
2013-09-02	2,019	2,096	2,012	2,081	953,500	693.67
2013-08-30	2,030	2,040	2,001	2,018	1,041,600	672.67
2013-08-29	2,027	2,030	2,002	2,019	549,400	673
2013-08-28	2,005	2,029	1,989	2,016	786,500	672
2013-08-27	2,055	2,073	2,044	2,052	688,100	684
2013-08-26	2,070	2,085	2,055	2,064	449,200	688
2013-08-23	2,069	2,093	2,052	2,070	834,600	690
2013-08-22	1,990	2,024	1,983	2,015	861,000	671.67
2013-08-21	2,038	2,038	1,989	2,016	608,200	672
2013-08-20	2,066	2,072	2,014	2,019	860,200	673
2013-08-19	2,049	2,076	2,031	2,074	682,700	691.33
2013-08-16	2,020	2,076	2,020	2,049	596,400	683
2013-08-15	2,075	2,103	2,044	2,056	1,090,700	685.33
2013-08-14	2,072	2,091	2,036	2,090	1,147,700	696.67
2013-08-13	2,029	2,109	2,018	2,099	1,261,900	699.67
2013-08-12	2,027	2,033	1,990	1,993	870,700	664.33
2013-08-09	2,000	2,041	1,996	2,033	1,599,100	677.67
2013-08-08	2,019	2,073	1,994	2,005	1,443,800	668.33
2013-08-07	2,025	2,039	2,003	2,007	1,318,000	669
2013-08-06	2,045	2,062	2,002	2,062	965,400	687.33
2013-08-05	2,047	2,077	2,031	2,045	736,900	681.67
2013-08-02	2,004	2,074	1,980	2,073	1,194,500	691
2013-08-01	1,938	1,997	1,938	1,988	1,092,100	662.67
2013-07-31	1,946	1,994	1,917	1,945	2,215,000	648.33
2013-07-30	1,966	1,988	1,905	1,986	5,040,600	662
2013-07-29	2,051	2,061	1,966	1,970	1,554,100	656.67
2013-07-26	2,152	2,152	2,086	2,086	1,253,200	695.33
2013-07-25	2,180	2,187	2,134	2,152	1,308,400	717.33
2013-07-24	2,138	2,153	2,114	2,130	826,500	710
2013-07-23	2,118	2,143	2,098	2,139	771,400	713
2013-07-22	2,126	2,133	2,097	2,113	603,400	704.33
2013-07-19	2,167	2,178	2,096	2,110	1,206,400	703.33
2013-07-18	2,109	2,151	2,108	2,149	1,049,600	716.33
2013-07-17	2,085	2,114	2,085	2,106	984,800	702
2013-07-16	2,147	2,154	2,096	2,105	1,676,400	701.67
2013-07-12	2,109	2,154	2,097	2,146	1,890,100	715.33
2013-07-11	2,061	2,088	2,050	2,085	756,500	695
2013-07-10	2,094	2,109	2,065	2,079	803,500	693
2013-07-09	2,087	2,104	2,066	2,099	838,400	699.67
2013-07-08	2,086	2,108	2,047	2,047	990,100	682.33
2013-07-05	2,066	2,089	2,055	2,072	1,025,000	690.67
2013-07-04	2,049	2,070	2,036	2,065	755,300	688.33
2013-07-03	2,040	2,053	2,019	2,043	1,334,500	681
2013-07-02	2,051	2,065	2,019	2,048	1,034,000	682.67
2013-07-01	2,061	2,070	2,015	2,049	966,200	683
2013-06-28	1,979	2,065	1,971	2,056	1,115,800	685.33
2013-06-27	1,927	1,975	1,921	1,971	965,400	657
2013-06-26	1,971	1,975	1,902	1,906	858,000	635.33
2013-06-25	1,984	1,994	1,926	1,962	1,113,000	654
2013-06-24	2,025	2,031	1,961	1,962	1,065,600	654
2013-06-21	1,946	2,026	1,914	2,014	1,484,000	671.33
2013-06-20	1,999	2,029	1,960	1,965	1,694,600	655
2013-06-19	2,018	2,051	2,010	2,048	1,114,300	682.67
2013-06-18	2,018	2,028	1,964	1,981	912,300	660.33
2013-06-17	1,952	2,033	1,945	2,033	1,015,800	677.67
2013-06-14	1,926	2,005	1,926	1,971	3,155,600	657
2013-06-13	1,999	2,050	1,900	1,900	1,730,900	633.33
2013-06-12	2,048	2,054	2,000	2,049	1,120,300	683
2013-06-11	2,065	2,099	2,036	2,081	1,746,600	693.67
2013-06-10	2,007	2,061	1,995	2,061	1,142,300	687
2013-06-07	2,005	2,019	1,948	1,988	2,035,700	662.67
2013-06-06	1,913	2,049	1,913	2,012	2,832,800	670.67
2013-06-05	2,007	2,055	1,944	1,944	1,906,800	648
2013-06-04	2,022	2,042	1,974	2,006	2,057,100	668.67
2013-06-03	2,001	2,048	1,981	1,987	2,237,700	662.33
2013-05-31	2,055	2,089	2,035	2,045	1,922,800	681.67
2013-05-30	2,100	2,108	2,026	2,040	2,415,200	680
2013-05-29	2,150	2,178	2,112	2,159	1,634,000	719.67
2013-05-28	2,150	2,179	2,114	2,138	1,412,300	712.67
2013-05-27	2,174	2,218	2,140	2,191	1,278,200	730.33
2013-05-24	2,300	2,331	2,161	2,254	2,105,200	751.33
2013-05-23	2,452	2,490	2,299	2,299	2,238,500	766.33
2013-05-22	2,420	2,450	2,403	2,433	849,000	811
2013-05-21	2,422	2,437	2,395	2,428	881,700	809.33
2013-05-20	2,430	2,455	2,409	2,422	1,124,300	807.33
2013-05-17	2,450	2,466	2,435	2,442	1,139,000	814
2013-05-16	2,500	2,514	2,455	2,459	1,295,200	819.67
2013-05-15	2,485	2,511	2,447	2,505	1,545,800	835
2013-05-14	2,435	2,487	2,431	2,461	904,500	820.33
2013-05-13	2,431	2,453	2,416	2,449	1,019,400	816.33
2013-05-10	2,454	2,467	2,418	2,425	1,594,100	808.33
2013-05-09	2,451	2,469	2,404	2,404	1,231,700	801.33
2013-05-08	2,504	2,524	2,482	2,487	1,187,700	829
2013-05-07	2,460	2,516	2,438	2,504	1,722,500	834.67
2013-05-02	2,370	2,416	2,365	2,401	1,695,700	800.33
2013-05-01	2,406	2,440	2,400	2,420	895,400	806.67
2013-04-30	2,451	2,451	2,395	2,427	1,769,200	809
2013-04-26	2,480	2,490	2,451	2,461	1,771,900	820.33
2013-04-25	2,500	2,530	2,484	2,516	1,630,300	838.67
2013-04-24	2,499	2,550	2,479	2,550	2,163,000	850
2013-04-23	2,445	2,494	2,436	2,477	1,218,300	825.67
2013-04-22	2,429	2,466	2,422	2,447	946,000	815.67
2013-04-19	2,464	2,478	2,412	2,415	2,095,900	805
2013-04-18	2,422	2,516	2,388	2,474	3,275,600	824.67
2013-04-17	2,433	2,488	2,424	2,472	1,698,500	824
2013-04-16	2,382	2,442	2,357	2,430	1,724,400	810
2013-04-15	2,420	2,440	2,371	2,415	2,220,800	805
2013-04-12	2,413	2,417	2,340	2,357	2,281,900	785.67
2013-04-11	2,390	2,436	2,380	2,389	1,895,600	796.33
2013-04-10	2,423	2,440	2,391	2,404	1,639,700	801.33
2013-04-09	2,499	2,514	2,412	2,423	1,740,700	807.67
2013-04-08	2,400	2,471	2,364	2,455	3,078,100	818.33
2013-04-05	2,375	2,396	2,250	2,300	3,148,700	766.67
2013-04-04	2,141	2,328	2,118	2,325	5,543,900	775
2013-04-03	2,078	2,133	2,054	2,124	2,301,700	708
2013-04-02	2,077	2,135	2,005	2,070	1,436,800	690
2013-04-01	2,143	2,161	2,067	2,069	1,492,500	689.67
2013-03-29	2,105	2,144	2,105	2,133	917,300	711
2013-03-28	2,063	2,110	2,063	2,092	2,568,500	697.33
2013-03-27	2,137	2,150	2,105	2,147	1,569,300	715.67
2013-03-26	2,157	2,183	2,148	2,149	1,422,400	716.33
2013-03-25	2,208	2,237	2,169	2,179	1,938,800	726.33
2013-03-22	2,214	2,240	2,176	2,179	1,428,200	726.33
2013-03-21	2,189	2,238	2,187	2,226	1,727,000	742
2013-03-19	2,196	2,227	2,166	2,214	1,236,600	738
2013-03-18	2,214	2,221	2,186	2,197	1,277,200	732.33
2013-03-15	2,250	2,279	2,239	2,264	1,054,600	754.67
2013-03-14	2,205	2,240	2,181	2,233	787,800	744.33
2013-03-13	2,185	2,214	2,178	2,189	897,000	729.67
2013-03-12	2,202	2,229	2,202	2,211	1,160,600	737
2013-03-11	2,214	2,214	2,177	2,188	1,111,900	729.33
2013-03-08	2,226	2,244	2,206	2,225	4,426,700	741.67
2013-03-07	2,191	2,204	2,175	2,204	1,529,000	734.67
2013-03-06	2,100	2,190	2,095	2,177	1,771,400	725.67
2013-03-05	2,088	2,089	2,063	2,071	708,900	690.33
2013-03-04	2,048	2,084	2,046	2,077	978,700	692.33
2013-03-01	1,987	2,040	1,985	2,032	928,500	677.33
2013-02-28	1,968	2,016	1,960	2,005	1,369,600	668.33
2013-02-27	1,997	2,012	1,964	1,966	860,900	655.33
2013-02-26	2,007	2,017	1,991	2,004	1,398,800	668
2013-02-25	2,027	2,060	2,025	2,057	1,012,000	685.67
2013-02-22	1,980	2,018	1,978	2,013	1,049,900	671
2013-02-21	1,983	2,013	1,979	1,987	956,200	662.33
2013-02-20	1,989	2,003	1,981	2,000	1,164,600	666.67
2013-02-19	1,966	1,991	1,965	1,970	971,600	656.67
2013-02-18	1,960	1,994	1,957	1,984	1,034,900	661.33
2013-02-15	1,956	1,978	1,938	1,942	1,066,000	647.33
2013-02-14	1,951	1,975	1,941	1,958	1,184,900	652.67
2013-02-13	1,967	1,980	1,922	1,933	674,100	644.33
2013-02-12	1,949	1,980	1,949	1,966	952,600	655.33
2013-02-08	1,879	1,939	1,878	1,913	2,209,400	637.67
2013-02-07	1,924	1,925	1,905	1,917	1,093,000	639
2013-02-06	1,871	1,937	1,866	1,927	1,437,900	642.33
2013-02-05	1,838	1,872	1,835	1,840	1,046,600	613.33
2013-02-04	1,854	1,876	1,841	1,842	526,500	614
2013-02-01	1,864	1,884	1,851	1,852	912,600	617.33
2013-01-31	1,820	1,888	1,820	1,881	1,682,100	627
2013-01-30	1,790	1,818	1,773	1,818	1,412,600	606
2013-01-29	1,743	1,780	1,743	1,762	936,700	587.33
2013-01-28	1,807	1,820	1,768	1,771	791,900	590.33
2013-01-25	1,769	1,798	1,761	1,790	1,173,600	596.67
2013-01-24	1,713	1,759	1,703	1,756	1,207,100	585.33
2013-01-23	1,760	1,776	1,735	1,735	847,000	578.33
2013-01-22	1,782	1,794	1,751	1,772	1,031,300	590.67
2013-01-21	1,813	1,814	1,775	1,775	849,500	591.67
2013-01-18	1,795	1,815	1,792	1,812	1,078,400	604
2013-01-17	1,775	1,776	1,733	1,767	1,627,900	589
2013-01-16	1,800	1,806	1,766	1,768	1,066,900	589.33
2013-01-15	1,749	1,806	1,747	1,797	1,110,100	599
2013-01-11	1,725	1,758	1,722	1,744	2,105,900	581.33
2013-01-10	1,700	1,717	1,700	1,705	1,070,800	568.33
2013-01-09	1,679	1,707	1,666	1,699	1,057,300	566.33
2013-01-08	1,685	1,711	1,679	1,691	900,300	563.67
2013-01-07	1,683	1,689	1,672	1,673	899,100	557.67
2013-01-04	1,688	1,688	1,655	1,683	1,139,800	561

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