4519 中外製薬(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	6,490	6,510	6,340	6,380	922,700	2,126.67
2018-12-27	6,480	6,610	6,430	6,550	1,315,700	2,183.33
2018-12-26	6,320	6,420	6,270	6,380	1,025,500	2,126.67
2018-12-25	6,460	6,470	6,230	6,280	1,137,100	2,093.33
2018-12-21	6,830	6,860	6,620	6,620	1,445,000	2,206.67
2018-12-20	7,000	7,060	6,820	6,860	1,218,700	2,286.67
2018-12-19	7,180	7,180	7,060	7,100	715,100	2,366.67
2018-12-18	7,200	7,230	7,080	7,140	827,800	2,380
2018-12-17	7,330	7,370	7,260	7,280	735,900	2,426.67
2018-12-14	7,330	7,370	7,190	7,240	1,713,600	2,413.33
2018-12-13	7,360	7,400	7,290	7,340	836,700	2,446.67
2018-12-12	7,260	7,410	7,260	7,340	1,109,900	2,446.67
2018-12-11	7,200	7,260	7,150	7,170	809,400	2,390
2018-12-10	7,150	7,220	7,140	7,200	751,500	2,400
2018-12-07	7,300	7,370	7,230	7,300	817,400	2,433.33
2018-12-06	7,300	7,360	7,170	7,250	1,073,700	2,416.67
2018-12-05	7,440	7,450	7,330	7,400	972,100	2,466.67
2018-12-04	7,640	7,650	7,490	7,510	1,041,100	2,503.33
2018-12-03	7,810	7,850	7,580	7,620	1,244,900	2,540
2018-11-30	7,700	7,780	7,590	7,770	1,528,100	2,590
2018-11-29	7,520	7,700	7,500	7,610	763,700	2,536.67
2018-11-28	7,260	7,560	7,240	7,480	1,187,700	2,493.33
2018-11-27	7,270	7,280	7,160	7,230	652,800	2,410
2018-11-26	7,250	7,300	7,120	7,210	832,300	2,403.33
2018-11-22	7,120	7,300	7,120	7,260	752,900	2,420
2018-11-21	7,000	7,120	6,970	7,090	794,400	2,363.33
2018-11-20	7,150	7,190	7,100	7,130	586,000	2,376.67
2018-11-19	7,090	7,190	7,080	7,150	605,700	2,383.33
2018-11-16	7,000	7,150	6,960	7,080	817,700	2,360
2018-11-15	6,790	6,940	6,780	6,900	454,000	2,300
2018-11-14	6,940	6,990	6,840	6,880	661,100	2,293.33
2018-11-13	6,840	6,880	6,730	6,870	777,100	2,290
2018-11-12	6,850	6,950	6,800	6,890	434,000	2,296.67
2018-11-09	7,010	7,050	6,830	6,860	925,300	2,286.67
2018-11-08	6,920	7,020	6,900	6,970	679,000	2,323.33
2018-11-07	6,780	6,850	6,730	6,770	728,700	2,256.67
2018-11-06	6,760	6,850	6,720	6,800	634,100	2,266.67
2018-11-05	6,620	6,700	6,560	6,680	811,100	2,226.67
2018-11-02	6,430	6,660	6,410	6,610	1,368,900	2,203.33
2018-11-01	6,570	6,600	6,340	6,360	1,176,300	2,120
2018-10-31	6,500	6,640	6,470	6,630	810,200	2,210
2018-10-30	6,610	6,670	6,540	6,560	905,900	2,186.67
2018-10-29	6,660	6,700	6,580	6,580	554,100	2,193.33
2018-10-26	6,620	6,700	6,500	6,570	1,079,200	2,190
2018-10-25	6,540	6,620	6,410	6,520	1,274,600	2,173.33
2018-10-24	6,760	6,780	6,640	6,670	807,600	2,223.33
2018-10-23	6,740	6,800	6,670	6,680	912,200	2,226.67
2018-10-22	6,830	6,880	6,750	6,830	472,600	2,276.67
2018-10-19	6,640	6,820	6,640	6,800	643,700	2,266.67
2018-10-18	6,810	6,840	6,790	6,810	591,900	2,270
2018-10-17	6,810	6,860	6,760	6,790	930,700	2,263.33
2018-10-16	6,720	6,830	6,700	6,800	1,331,900	2,266.67
2018-10-15	6,670	6,760	6,620	6,660	1,003,500	2,220
2018-10-12	6,700	6,770	6,610	6,740	1,624,700	2,246.67
2018-10-11	6,780	6,860	6,700	6,800	1,653,100	2,266.67
2018-10-10	6,910	6,970	6,820	6,930	1,087,400	2,310
2018-10-09	7,080	7,170	6,910	6,930	1,167,400	2,310
2018-10-05	7,050	7,160	6,980	7,040	1,218,500	2,346.67
2018-10-04	7,490	7,500	7,060	7,100	1,870,100	2,366.67
2018-10-03	7,510	7,540	7,440	7,500	1,046,700	2,500
2018-10-02	7,530	7,550	7,420	7,500	1,300,800	2,500
2018-10-01	7,400	7,440	7,330	7,390	802,700	2,463.33
2018-09-28	7,220	7,370	7,180	7,300	1,132,700	2,433.33
2018-09-27	7,110	7,310	7,060	7,150	1,051,700	2,383.33
2018-09-26	7,140	7,150	7,070	7,150	929,300	2,383.33
2018-09-25	7,100	7,160	7,060	7,140	1,045,600	2,380
2018-09-21	7,100	7,110	6,970	7,020	1,205,200	2,340
2018-09-20	6,960	7,050	6,950	7,030	1,038,200	2,343.33
2018-09-19	6,840	7,060	6,830	6,980	1,002,200	2,326.67
2018-09-18	6,670	6,820	6,660	6,780	1,182,700	2,260
2018-09-14	6,680	6,700	6,610	6,670	1,670,400	2,223.33
2018-09-13	6,600	6,700	6,590	6,680	918,000	2,226.67
2018-09-12	6,610	6,650	6,560	6,590	775,300	2,196.67
2018-09-11	6,600	6,740	6,600	6,640	887,300	2,213.33
2018-09-10	6,540	6,600	6,520	6,580	653,200	2,193.33
2018-09-07	6,530	6,600	6,460	6,530	843,600	2,176.67
2018-09-06	6,450	6,520	6,410	6,520	778,000	2,173.33
2018-09-05	6,470	6,500	6,440	6,480	680,800	2,160
2018-09-04	6,480	6,490	6,410	6,490	674,300	2,163.33
2018-09-03	6,440	6,520	6,430	6,500	545,000	2,166.67
2018-08-31	6,380	6,440	6,370	6,440	777,700	2,146.67
2018-08-30	6,450	6,450	6,360	6,390	798,600	2,130
2018-08-29	6,370	6,400	6,310	6,390	709,200	2,130
2018-08-28	6,270	6,360	6,250	6,340	687,600	2,113.33
2018-08-27	6,280	6,320	6,260	6,310	676,900	2,103.33
2018-08-24	6,210	6,360	6,200	6,300	1,207,700	2,100
2018-08-23	6,160	6,190	6,140	6,150	657,500	2,050
2018-08-22	6,120	6,140	6,090	6,110	607,600	2,036.67
2018-08-21	5,990	6,130	5,970	6,110	761,800	2,036.67
2018-08-20	6,050	6,050	5,950	6,000	510,400	2,000
2018-08-17	6,050	6,100	5,960	5,990	787,500	1,996.67
2018-08-16	6,060	6,080	5,980	6,050	1,048,300	2,016.67
2018-08-15	6,000	6,110	6,000	6,060	736,700	2,020
2018-08-14	5,970	5,990	5,920	5,960	819,100	1,986.67
2018-08-13	5,870	5,880	5,810	5,830	823,900	1,943.33
2018-08-10	5,860	5,870	5,800	5,840	840,100	1,946.67
2018-08-09	5,790	5,880	5,790	5,830	491,600	1,943.33
2018-08-08	5,730	5,820	5,730	5,800	806,100	1,933.33
2018-08-07	5,690	5,760	5,690	5,740	510,900	1,913.33
2018-08-06	5,700	5,760	5,690	5,700	532,700	1,900
2018-08-03	5,860	5,870	5,690	5,700	693,400	1,900
2018-08-02	5,870	5,870	5,820	5,850	716,100	1,950
2018-08-01	5,670	5,850	5,670	5,850	846,400	1,950
2018-07-31	5,660	5,690	5,620	5,670	934,100	1,890
2018-07-30	5,600	5,720	5,580	5,680	664,600	1,893.33
2018-07-27	5,600	5,650	5,430	5,650	1,219,000	1,883.33
2018-07-26	5,530	5,600	5,490	5,590	685,600	1,863.33
2018-07-25	5,600	5,610	5,490	5,500	500,000	1,833.33
2018-07-24	5,570	5,570	5,480	5,540	583,900	1,846.67
2018-07-23	5,550	5,580	5,520	5,550	786,000	1,850
2018-07-20	5,620	5,630	5,530	5,600	827,100	1,866.67
2018-07-19	5,710	5,710	5,580	5,580	909,100	1,860
2018-07-18	5,750	5,760	5,690	5,690	521,200	1,896.67
2018-07-17	5,650	5,750	5,620	5,710	796,100	1,903.33
2018-07-13	5,650	5,670	5,600	5,640	1,117,900	1,880
2018-07-12	5,680	5,750	5,640	5,640	1,008,700	1,880
2018-07-11	5,620	5,670	5,610	5,640	1,000,100	1,880
2018-07-10	5,660	5,690	5,600	5,600	677,300	1,866.67
2018-07-09	5,640	5,720	5,620	5,680	501,300	1,893.33
2018-07-06	5,670	5,720	5,620	5,650	720,700	1,883.33
2018-07-05	5,710	5,740	5,630	5,660	745,900	1,886.67
2018-07-04	5,630	5,690	5,580	5,660	499,900	1,886.67
2018-07-03	5,600	5,640	5,550	5,610	848,400	1,870
2018-07-02	5,740	5,750	5,570	5,600	809,500	1,866.67
2018-06-29	5,800	5,840	5,720	5,810	731,700	1,936.67
2018-06-28	5,880	5,910	5,740	5,790	848,100	1,930
2018-06-27	5,860	5,970	5,860	5,890	552,300	1,963.33
2018-06-26	5,850	5,980	5,840	5,930	586,800	1,976.67
2018-06-25	6,030	6,030	5,890	5,900	703,500	1,966.67
2018-06-22	6,010	6,040	5,970	6,020	760,400	2,006.67
2018-06-21	6,020	6,080	5,970	5,980	783,400	1,993.33
2018-06-20	5,930	6,020	5,880	6,000	832,900	2,000
2018-06-19	5,970	6,000	5,860	5,910	746,500	1,970
2018-06-18	6,040	6,050	5,970	6,010	406,000	2,003.33
2018-06-15	6,010	6,040	5,980	6,020	857,500	2,006.67
2018-06-14	5,950	5,970	5,900	5,930	611,900	1,976.67
2018-06-13	6,030	6,040	5,980	6,000	464,300	2,000
2018-06-12	6,000	6,030	5,950	6,000	700,400	2,000
2018-06-11	5,960	6,030	5,940	5,980	475,700	1,993.33
2018-06-08	5,920	5,960	5,900	5,920	1,103,500	1,973.33
2018-06-07	5,950	5,960	5,910	5,910	743,800	1,970
2018-06-06	5,920	5,970	5,870	5,920	752,200	1,973.33
2018-06-05	6,050	6,100	5,890	5,910	968,200	1,970
2018-06-04	6,070	6,150	6,040	6,060	631,600	2,020
2018-06-01	6,160	6,210	5,980	6,000	1,289,100	2,000
2018-05-31	6,100	6,180	6,070	6,150	1,367,600	2,050
2018-05-30	6,000	6,080	5,970	6,040	1,083,500	2,013.33
2018-05-29	5,980	6,030	5,970	6,010	455,900	2,003.33
2018-05-28	6,060	6,080	5,990	6,030	406,700	2,010
2018-05-25	6,090	6,110	6,020	6,080	729,700	2,026.67
2018-05-24	5,950	6,120	5,930	6,050	1,217,200	2,016.67
2018-05-23	5,840	5,910	5,810	5,880	724,800	1,960
2018-05-22	5,870	5,930	5,810	5,860	603,300	1,953.33
2018-05-21	5,870	5,880	5,820	5,830	420,600	1,943.33
2018-05-18	5,850	5,900	5,830	5,870	965,500	1,956.67
2018-05-17	5,930	5,950	5,870	5,880	631,700	1,960
2018-05-16	5,820	5,930	5,810	5,850	722,900	1,950
2018-05-15	5,880	5,900	5,860	5,860	483,000	1,953.33
2018-05-14	5,860	5,940	5,820	5,870	592,600	1,956.67
2018-05-11	5,820	5,910	5,790	5,880	881,500	1,960
2018-05-10	5,720	5,810	5,720	5,770	535,700	1,923.33
2018-05-09	5,730	5,760	5,690	5,700	713,900	1,900
2018-05-08	5,710	5,820	5,710	5,820	665,100	1,940
2018-05-07	5,690	5,790	5,680	5,770	528,200	1,923.33
2018-05-02	5,760	5,760	5,660	5,750	824,400	1,916.67
2018-05-01	5,780	5,870	5,750	5,780	802,900	1,926.67
2018-04-27	5,740	5,880	5,730	5,780	931,400	1,926.67
2018-04-26	5,790	5,790	5,660	5,680	741,600	1,893.33
2018-04-25	5,810	5,890	5,710	5,740	1,236,000	1,913.33
2018-04-24	5,750	5,770	5,680	5,700	850,200	1,900
2018-04-23	5,820	5,820	5,690	5,780	646,100	1,926.67
2018-04-20	5,870	5,920	5,820	5,830	964,100	1,943.33
2018-04-19	5,850	5,890	5,810	5,840	881,600	1,946.67
2018-04-18	5,720	5,880	5,700	5,840	981,200	1,946.67
2018-04-17	5,630	5,680	5,600	5,660	739,500	1,886.67
2018-04-16	5,660	5,740	5,630	5,710	656,600	1,903.33
2018-04-13	5,650	5,670	5,570	5,590	644,300	1,863.33
2018-04-12	5,540	5,620	5,530	5,580	449,600	1,860
2018-04-11	5,720	5,750	5,540	5,590	835,400	1,863.33
2018-04-10	5,740	5,860	5,710	5,770	947,400	1,923.33
2018-04-09	5,650	5,810	5,640	5,750	1,090,100	1,916.67
2018-04-06	5,520	5,680	5,520	5,620	955,800	1,873.33
2018-04-05	5,490	5,640	5,470	5,550	877,700	1,850
2018-04-04	5,480	5,490	5,380	5,390	1,134,500	1,796.67
2018-04-03	5,350	5,500	5,310	5,470	807,400	1,823.33
2018-03-30	5,400	5,420	5,330	5,380	783,200	1,793.33
2018-03-29	5,240	5,380	5,190	5,330	1,422,700	1,776.67
2018-03-28	5,300	5,340	5,180	5,240	1,691,800	1,746.67
2018-03-27	5,400	5,500	5,340	5,480	1,049,700	1,826.67
2018-03-26	5,250	5,330	5,230	5,310	868,800	1,770
2018-03-23	5,430	5,500	5,280	5,310	1,605,300	1,770
2018-03-22	5,330	5,670	5,330	5,640	1,077,100	1,880
2018-03-20	5,380	5,430	5,330	5,400	605,900	1,800
2018-03-19	5,460	5,520	5,400	5,480	436,500	1,826.67
2018-03-16	5,570	5,580	5,490	5,500	687,700	1,833.33
2018-03-15	5,500	5,520	5,430	5,500	414,500	1,833.33
2018-03-14	5,490	5,530	5,440	5,500	669,300	1,833.33
2018-03-13	5,440	5,560	5,440	5,550	446,800	1,850
2018-03-12	5,550	5,550	5,440	5,480	658,400	1,826.67
2018-03-09	5,410	5,550	5,400	5,460	1,541,300	1,820
2018-03-08	5,430	5,430	5,310	5,380	752,800	1,793.33
2018-03-07	5,290	5,360	5,260	5,330	788,500	1,776.67
2018-03-06	5,290	5,370	5,280	5,340	636,300	1,780
2018-03-05	5,100	5,290	5,100	5,260	721,300	1,753.33
2018-03-02	5,250	5,260	5,080	5,120	1,639,800	1,706.67
2018-03-01	5,540	5,550	5,410	5,450	662,100	1,816.67
2018-02-28	5,550	5,620	5,540	5,550	1,010,800	1,850
2018-02-27	5,530	5,550	5,470	5,520	959,200	1,840
2018-02-26	5,470	5,560	5,470	5,540	605,700	1,846.67
2018-02-23	5,430	5,460	5,360	5,390	574,100	1,796.67
2018-02-22	5,470	5,530	5,400	5,440	861,400	1,813.33
2018-02-21	5,450	5,530	5,420	5,470	1,087,000	1,823.33
2018-02-20	5,600	5,630	5,550	5,600	727,300	1,866.67
2018-02-19	5,530	5,590	5,510	5,580	678,800	1,860
2018-02-16	5,340	5,460	5,330	5,420	615,600	1,806.67
2018-02-15	5,250	5,360	5,250	5,340	753,800	1,780
2018-02-14	5,220	5,320	5,210	5,260	999,700	1,753.33
2018-02-13	5,280	5,350	5,200	5,220	977,900	1,740
2018-02-09	5,280	5,370	5,210	5,280	1,805,100	1,760
2018-02-08	5,260	5,520	5,260	5,480	1,221,200	1,826.67
2018-02-07	5,320	5,480	5,240	5,260	1,385,800	1,753.33
2018-02-06	5,320	5,340	5,090	5,220	2,274,000	1,740
2018-02-05	5,500	5,610	5,440	5,530	1,513,000	1,843.33
2018-02-02	5,920	5,940	5,650	5,670	1,862,800	1,890
2018-02-01	5,750	6,010	5,750	5,990	881,100	1,996.67
2018-01-31	5,810	5,830	5,760	5,770	731,200	1,923.33
2018-01-30	5,880	5,950	5,800	5,830	820,300	1,943.33
2018-01-29	5,970	6,020	5,880	5,900	660,200	1,966.67
2018-01-26	5,960	6,080	5,950	5,990	831,200	1,996.67
2018-01-25	5,980	6,020	5,950	5,960	698,900	1,986.67
2018-01-24	5,870	5,990	5,870	5,970	667,600	1,990
2018-01-23	5,880	5,980	5,870	5,930	915,200	1,976.67
2018-01-22	5,850	5,880	5,800	5,880	586,100	1,960
2018-01-19	5,820	5,900	5,820	5,880	762,200	1,960
2018-01-18	5,830	5,880	5,760	5,780	1,295,000	1,926.67
2018-01-17	5,710	5,780	5,700	5,730	944,000	1,910
2018-01-16	5,760	5,830	5,750	5,810	442,900	1,936.67
2018-01-15	5,770	5,840	5,730	5,760	835,800	1,920
2018-01-12	5,860	5,870	5,770	5,790	904,400	1,930
2018-01-11	5,900	5,910	5,840	5,880	580,200	1,960
2018-01-10	5,930	5,940	5,870	5,900	473,400	1,966.67
2018-01-09	6,000	6,000	5,890	5,910	703,000	1,970
2018-01-05	5,930	5,970	5,880	5,960	759,200	1,986.67
2018-01-04	5,770	5,900	5,720	5,890	1,152,000	1,963.33

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