4519 中外製薬(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-304,2504,2804,1904,240667,0001,413.33
2015-12-294,1304,2604,1204,2401,121,8001,413.33
2015-12-284,1704,2554,1154,1851,195,3001,395
2015-12-254,2754,2754,2004,2351,111,9001,411.67
2015-12-244,4204,4204,3004,310938,6001,436.67
2015-12-224,4304,4304,3504,3551,223,2001,451.67
2015-12-214,4404,4804,3754,4601,218,0001,486.67
2015-12-184,4754,6854,4304,4552,087,0001,485
2015-12-174,3854,4904,3554,4451,335,8001,481.67
2015-12-164,2454,2804,2154,275811,0001,425
2015-12-154,2604,3054,2054,205687,2001,401.67
2015-12-144,1754,2604,1604,250950,2001,416.67
2015-12-114,1654,2804,1604,2502,147,6001,416.67
2015-12-104,1004,1654,0804,140764,5001,380
2015-12-094,2204,2504,1504,170793,9001,390
2015-12-084,3254,3454,2404,250747,3001,416.67
2015-12-074,3104,3454,3054,320744,0001,440
2015-12-044,2504,3004,1954,2151,284,5001,405
2015-12-034,3804,3954,3504,355844,0001,451.67
2015-12-024,3804,4254,3554,390888,8001,463.33
2015-12-014,3304,4204,3254,420996,9001,473.33
2015-11-304,4104,4154,3004,3001,102,7001,433.33
2015-11-274,4454,4504,3954,425574,3001,475
2015-11-264,4254,4504,4054,410699,2001,470
2015-11-254,3854,4454,3354,420827,4001,473.33
2015-11-244,4504,4554,3504,3901,044,5001,463.33
2015-11-204,3004,3054,2404,305837,2001,435
2015-11-194,2654,3504,2454,2801,022,6001,426.67
2015-11-184,2254,2904,2154,225748,6001,408.33
2015-11-174,1854,2254,1404,185939,2001,395
2015-11-164,1254,1854,0854,155516,3001,385
2015-11-134,1354,1954,1104,185991,0001,395
2015-11-124,1454,2054,1204,175794,6001,391.67
2015-11-114,1404,1804,1304,145828,0001,381.67
2015-11-104,0454,1754,0404,1701,403,2001,390
2015-11-094,0004,0903,9904,0701,557,3001,356.67
2015-11-063,9253,9953,8703,975943,1001,325
2015-11-053,8553,9203,8253,890629,3001,296.67
2015-11-043,8303,9103,8053,845861,8001,281.67
2015-11-023,8503,8653,7903,805831,8001,268.33
2015-10-303,8253,9503,8053,9101,487,9001,303.33
2015-10-293,8203,8653,7953,8551,003,1001,285
2015-10-283,8053,8453,7653,8051,105,1001,268.33
2015-10-273,8403,8553,7953,8051,113,4001,268.33
2015-10-263,8303,8753,8003,8101,865,5001,270
2015-10-233,9803,9803,7553,7702,106,5001,256.67
2015-10-223,9103,9403,8303,845675,9001,281.67
2015-10-213,8753,9353,7853,9051,053,9001,301.67
2015-10-203,8853,9303,8503,890558,6001,296.67
2015-10-193,8903,9653,8803,8851,216,4001,295
2015-10-163,8853,9353,8653,8801,096,6001,293.33
2015-10-153,7653,8553,7453,8151,243,8001,271.67
2015-10-143,8103,8253,7303,7451,886,0001,248.33
2015-10-133,7703,7953,7303,7552,314,2001,251.67
2015-10-093,5603,6353,5403,6352,530,1001,211.67
2015-10-083,6553,6603,5253,5352,003,7001,178.33
2015-10-073,7053,7103,5653,6251,317,0001,208.33
2015-10-063,7503,7903,6703,7251,274,5001,241.67
2015-10-053,6403,7103,5353,6801,655,9001,226.67
2015-10-023,6853,7053,6053,640914,2001,213.33
2015-10-013,7653,7653,5953,7101,500,2001,236.67
2015-09-303,6203,6803,5803,6651,357,5001,221.67
2015-09-293,7503,7503,5803,5951,712,1001,198.33
2015-09-283,8503,8703,7603,8151,339,9001,271.67
2015-09-253,8703,9203,8053,9151,177,5001,305
2015-09-243,8503,9703,8203,8351,231,9001,278.33
2015-09-183,9854,0153,9003,9001,511,2001,300
2015-09-174,0554,0653,9553,9801,194,6001,326.67
2015-09-164,1454,1453,9804,0151,290,0001,338.33
2015-09-154,2054,2054,0954,1051,372,5001,368.33
2015-09-144,2454,3054,1554,155903,4001,385
2015-09-114,1904,3154,1604,2602,807,1001,420
2015-09-104,1754,2104,1004,155900,9001,385
2015-09-094,0954,3404,0704,3401,529,3001,446.67
2015-09-084,2654,2653,9503,9701,330,7001,323.33
2015-09-074,2854,2854,1754,2351,224,9001,411.67
2015-09-044,3104,3354,1204,3001,722,2001,433.33
2015-09-034,3604,4804,2704,2951,492,6001,431.67
2015-09-024,2104,4654,2054,3501,649,0001,450
2015-09-014,4954,5104,2954,295931,7001,431.67
2015-08-314,5404,5604,4554,5351,068,1001,511.67
2015-08-284,6504,6754,5454,610908,0001,536.67
2015-08-274,4854,5904,4704,5201,078,4001,506.67
2015-08-264,2454,4304,2304,4201,498,8001,473.33
2015-08-254,3804,5404,2804,3101,855,1001,436.67
2015-08-244,5754,6304,4404,4501,524,4001,483.33
2015-08-214,7854,7954,6804,695778,5001,565
2015-08-204,9404,9754,8354,850686,8001,616.67
2015-08-195,0205,0704,9304,940665,2001,646.67
2015-08-185,0605,0904,9655,020561,2001,673.33
2015-08-174,9905,0804,9655,030951,0001,676.67
2015-08-144,9705,0004,9004,950914,8001,650
2015-08-134,8405,0304,8204,9851,663,9001,661.67
2015-08-124,8354,8854,7204,7451,087,1001,581.67
2015-08-114,8354,8704,7304,8551,137,7001,618.33
2015-08-104,7954,9504,7854,8751,003,5001,625
2015-08-074,8354,8554,7254,7751,291,3001,591.67
2015-08-064,8955,0304,8754,9051,760,5001,635
2015-08-054,7504,9654,6704,9002,066,4001,633.33
2015-08-044,5304,6754,5304,635992,8001,545
2015-08-034,5154,5954,5104,580674,3001,526.67
2015-07-314,5604,5654,5004,510794,7001,503.33
2015-07-304,5654,5854,5304,5601,068,2001,520
2015-07-294,5304,5654,4804,525693,9001,508.33
2015-07-284,4854,5254,4454,480866,7001,493.33
2015-07-274,5604,6154,4404,4851,331,8001,495
2015-07-244,7854,7854,6304,6551,445,9001,551.67
2015-07-234,6254,7304,5904,7151,104,3001,571.67
2015-07-224,5954,6254,5354,555879,8001,518.33
2015-07-214,5804,6304,5754,5901,120,9001,530
2015-07-174,5404,6004,5354,570762,3001,523.33
2015-07-164,5704,6204,5254,550890,7001,516.67
2015-07-154,4954,6004,4654,5601,240,1001,520
2015-07-144,4754,4904,4354,450563,1001,483.33
2015-07-134,3454,4504,3004,430813,5001,476.67
2015-07-104,3404,4704,2954,3251,787,6001,441.67
2015-07-094,2504,3554,2104,3401,168,1001,446.67
2015-07-084,4454,5104,3654,365923,1001,455
2015-07-074,4254,5154,4104,445866,7001,481.67
2015-07-064,3104,4304,2904,3601,028,1001,453.33
2015-07-034,3704,4004,3304,375765,2001,458.33
2015-07-024,2904,3754,2804,345733,9001,448.33
2015-07-014,2154,2504,1704,235563,4001,411.67
2015-06-304,2154,2954,1904,2251,099,6001,408.33
2015-06-294,1804,2104,1404,150987,2001,383.33
2015-06-264,2254,3154,2204,280939,2001,426.67
2015-06-254,2904,3304,2704,300978,2001,433.33
2015-06-244,2404,3054,2254,3001,278,0001,433.33
2015-06-234,0604,2654,0604,2501,597,8001,416.67
2015-06-224,0004,1553,9954,1002,539,7001,366.67
2015-06-193,8403,9503,8203,9001,266,3001,300
2015-06-183,8353,8603,8253,840616,3001,280
2015-06-173,8303,8453,7853,820643,0001,273.33
2015-06-163,8653,8753,8353,840426,9001,280
2015-06-153,8353,8903,8303,885585,3001,295
2015-06-123,9403,9603,8653,9002,153,1001,300
2015-06-113,7753,8853,7753,885867,1001,295
2015-06-103,7803,8003,7403,760679,7001,253.33
2015-06-093,7653,8053,7603,760906,4001,253.33
2015-06-083,7953,7953,7603,780508,2001,260
2015-06-053,7553,7653,7403,755606,2001,251.67
2015-06-043,7803,7853,7503,765807,6001,255
2015-06-033,8403,8553,8053,815733,0001,271.67
2015-06-023,7953,8803,7703,8751,009,6001,291.67
2015-06-013,7203,7803,7103,770674,7001,256.67
2015-05-293,7953,8303,7203,7201,629,8001,240
2015-05-283,8403,8603,8153,825804,5001,275
2015-05-273,8203,8303,7703,790519,1001,263.33
2015-05-263,8403,8503,8103,815568,7001,271.67
2015-05-253,8203,8503,8053,850409,0001,283.33
2015-05-223,8403,8553,7803,810541,3001,270
2015-05-213,8553,8903,8203,835664,2001,278.33
2015-05-203,9203,9253,8753,895854,3001,298.33
2015-05-193,8153,9003,8103,8851,144,0001,295
2015-05-183,7603,8353,7503,835702,9001,278.33
2015-05-153,7153,7703,7103,760608,5001,253.33
2015-05-143,8453,8753,7103,730981,8001,243.33
2015-05-133,7453,7503,6753,750939,1001,250
2015-05-123,7603,7903,7303,765785,3001,255
2015-05-113,7503,7553,7103,750786,5001,250
2015-05-083,6803,7103,6603,6901,008,0001,230
2015-05-073,6653,7053,6203,6851,237,0001,228.33
2015-05-013,6703,7203,6603,710819,2001,236.67
2015-04-303,7003,7403,6403,6551,940,5001,218.33
2015-04-283,8403,8453,7403,7851,116,4001,261.67
2015-04-273,8253,8303,7653,780606,6001,260
2015-04-243,8903,8953,8003,805626,4001,268.33
2015-04-233,8753,9153,8203,8401,134,3001,280
2015-04-223,8103,9053,7703,8851,317,4001,295
2015-04-213,6903,7653,6753,7551,127,3001,251.67
2015-04-203,6553,7353,6453,6851,360,9001,228.33
2015-04-173,7653,7703,7053,720755,5001,240
2015-04-163,7553,7753,7053,775749,5001,258.33
2015-04-153,8653,8703,7203,7501,655,5001,250
2015-04-143,9003,9303,8553,865573,2001,288.33
2015-04-133,9503,9503,8803,935596,7001,311.67
2015-04-103,9953,9953,9153,9251,274,2001,308.33
2015-04-093,9254,0003,9204,000819,2001,333.33
2015-04-083,9253,9603,8753,960910,0001,320
2015-04-073,8453,9153,7953,9051,079,9001,301.67
2015-04-063,7403,8153,7353,805420,8001,268.33
2015-04-033,7553,7853,7453,775429,1001,258.33
2015-04-023,7853,8153,7453,7601,213,9001,253.33
2015-04-013,7703,8053,7153,7651,447,6001,255
2015-03-313,9403,9403,7853,7851,530,4001,261.67
2015-03-303,8303,9303,8053,900912,9001,300
2015-03-273,8553,9053,8103,855773,7001,285
2015-03-263,8303,8853,8003,8651,104,6001,288.33
2015-03-253,9103,9153,8353,8951,156,1001,298.33
2015-03-243,7703,9453,7703,8952,408,5001,298.33
2015-03-233,7353,8153,7253,730958,4001,243.33
2015-03-203,7753,8003,7453,765843,5001,255
2015-03-193,7603,8003,7553,785903,1001,261.67
2015-03-183,7853,8403,7803,805715,2001,268.33
2015-03-173,7303,8253,7103,8051,419,2001,268.33
2015-03-163,7803,8003,6753,6851,917,2001,228.33
2015-03-133,9003,9053,7803,8252,760,6001,275
2015-03-123,8003,9153,7953,9001,733,5001,300
2015-03-113,6853,7753,6853,740863,1001,246.67
2015-03-103,7253,7753,6653,7151,260,5001,238.33
2015-03-093,7953,8103,7253,730800,9001,243.33
2015-03-063,7753,8503,7653,8201,431,2001,273.33
2015-03-053,6903,7653,6903,7451,189,6001,248.33
2015-03-043,6853,7603,6653,7051,467,2001,235
2015-03-033,6603,7003,6553,6851,364,3001,228.33
2015-03-023,6253,6603,5903,605742,1001,201.67
2015-02-273,6903,6953,6253,6451,484,4001,215
2015-02-263,5253,6053,5253,590956,7001,196.67
2015-02-253,5753,6603,5453,5601,955,4001,186.67
2015-02-243,5303,5303,4553,4851,257,8001,161.67
2015-02-233,5003,5653,5003,5351,711,5001,178.33
2015-02-203,4853,4953,4403,455879,2001,151.67
2015-02-193,4703,5303,4603,485937,8001,161.67
2015-02-183,4103,4603,3553,4401,246,3001,146.67
2015-02-173,4053,4353,3853,410816,5001,136.67
2015-02-163,4803,4953,4003,445796,4001,148.33
2015-02-133,5153,5303,4853,5001,226,7001,166.67
2015-02-123,5103,5603,4903,5251,426,0001,175
2015-02-103,4553,4703,3953,4451,050,0001,148.33
2015-02-093,5003,5053,4503,505990,5001,168.33
2015-02-063,4853,5203,4753,4901,040,2001,163.33
2015-02-053,4403,4653,4053,4251,092,6001,141.67
2015-02-043,4203,4953,3503,4751,583,0001,158.33
2015-02-033,5053,5203,3953,4201,719,0001,140
2015-02-023,5153,5453,4953,535972,9001,178.33
2015-01-303,4203,5853,4203,5252,857,7001,175
2015-01-293,4103,5203,3903,4052,892,8001,135
2015-01-283,1653,2453,1353,2401,296,2001,080
2015-01-273,1253,1653,1003,165849,9001,055
2015-01-263,0803,1053,0453,090689,6001,030
2015-01-233,1503,1503,0853,115831,1001,038.33
2015-01-223,1353,1403,0753,1301,338,6001,043.33
2015-01-213,1953,2053,1153,1501,092,6001,050
2015-01-203,1253,2203,1103,215932,9001,071.67
2015-01-193,1453,1753,1103,1251,291,8001,041.67
2015-01-163,1003,1603,0553,1504,146,5001,050
2015-01-153,1503,2303,1503,2302,471,3001,076.67
2015-01-143,1453,1853,1303,1501,738,9001,050
2015-01-133,1253,1753,1203,1752,275,2001,058.33
2015-01-093,0703,1303,0653,1152,879,5001,038.33
2015-01-082,9073,0252,9023,0101,594,0001,003.33
2015-01-072,8622,9312,8622,9021,287,600967.33
2015-01-062,9312,9562,8832,8871,855,000962.33
2015-01-052,9503,0152,9223,000919,7001,000

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