4519 中外製薬(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	10,070	10,150	10,070	10,080	487,000	3,360
2019-12-27	10,070	10,220	10,040	10,130	416,700	3,376.67
2019-12-26	10,300	10,350	10,150	10,160	510,300	3,386.67
2019-12-25	10,065	10,120	10,055	10,110	206,200	3,370
2019-12-24	9,990	10,055	9,986	10,050	247,600	3,350
2019-12-23	10,030	10,095	10,015	10,030	380,500	3,343.33
2019-12-20	10,000	10,050	9,960	9,960	672,700	3,320
2019-12-19	9,976	10,060	9,946	9,972	416,700	3,324
2019-12-18	9,980	10,040	9,680	10,025	875,800	3,341.67
2019-12-17	10,120	10,145	10,060	10,070	587,700	3,356.67
2019-12-16	9,999	10,080	9,950	10,045	408,900	3,348.33
2019-12-13	10,025	10,155	9,968	10,040	1,530,400	3,346.67
2019-12-12	9,927	9,958	9,810	9,841	782,700	3,280.33
2019-12-11	9,960	10,025	9,926	9,940	541,000	3,313.33
2019-12-10	9,835	9,954	9,835	9,939	527,300	3,313
2019-12-09	9,886	9,905	9,759	9,790	388,800	3,263.33
2019-12-06	9,801	9,915	9,778	9,845	436,600	3,281.67
2019-12-05	9,800	9,872	9,735	9,857	601,800	3,285.67
2019-12-04	9,639	9,711	9,590	9,690	530,700	3,230
2019-12-03	9,675	9,779	9,673	9,732	667,600	3,244
2019-12-02	9,576	9,848	9,552	9,813	681,800	3,271
2019-11-29	9,631	9,644	9,526	9,558	590,000	3,186
2019-11-28	9,487	9,648	9,479	9,612	420,400	3,204
2019-11-27	9,480	9,579	9,452	9,478	505,300	3,159.33
2019-11-26	9,484	9,612	9,473	9,540	828,600	3,180
2019-11-25	9,500	9,510	9,345	9,432	391,200	3,144
2019-11-22	9,359	9,498	9,332	9,448	435,700	3,149.33
2019-11-21	9,500	9,534	9,236	9,394	649,200	3,131.33
2019-11-20	9,274	9,426	9,270	9,422	696,200	3,140.67
2019-11-19	9,216	9,308	9,213	9,271	505,100	3,090.33
2019-11-18	9,195	9,261	9,163	9,208	507,500	3,069.33
2019-11-15	9,151	9,268	9,126	9,178	719,300	3,059.33
2019-11-14	9,220	9,280	9,111	9,186	547,300	3,062
2019-11-13	9,270	9,329	9,205	9,241	482,000	3,080.33
2019-11-12	9,215	9,280	9,138	9,257	473,600	3,085.67
2019-11-11	9,186	9,299	9,161	9,244	512,400	3,081.33
2019-11-08	9,344	9,345	9,078	9,148	1,051,700	3,049.33
2019-11-07	9,233	9,336	9,203	9,326	625,700	3,108.67
2019-11-06	9,141	9,239	9,107	9,190	641,600	3,063.33
2019-11-05	9,250	9,265	9,057	9,101	950,200	3,033.67
2019-11-01	9,100	9,164	9,071	9,147	628,100	3,049
2019-10-31	9,106	9,253	9,072	9,150	1,053,700	3,050
2019-10-30	9,120	9,250	9,120	9,160	1,010,100	3,053.33
2019-10-29	9,020	9,090	9,010	9,060	885,500	3,020
2019-10-28	8,770	8,990	8,730	8,970	773,600	2,990
2019-10-25	9,000	9,010	8,780	8,790	1,406,600	2,930
2019-10-24	8,510	8,530	8,470	8,490	621,500	2,830
2019-10-23	8,380	8,400	8,270	8,400	670,300	2,800
2019-10-21	8,310	8,350	8,290	8,300	426,600	2,766.67
2019-10-18	8,360	8,410	8,320	8,320	605,800	2,773.33
2019-10-17	8,450	8,490	8,260	8,310	636,800	2,770
2019-10-16	8,340	8,520	8,310	8,430	1,068,800	2,810
2019-10-15	8,170	8,280	8,150	8,230	796,300	2,743.33
2019-10-11	8,240	8,250	8,070	8,100	728,900	2,700
2019-10-10	8,200	8,280	8,120	8,150	557,300	2,716.67
2019-10-09	8,210	8,220	8,160	8,200	512,700	2,733.33
2019-10-08	8,200	8,280	8,170	8,260	551,600	2,753.33
2019-10-07	8,160	8,180	8,100	8,170	473,000	2,723.33
2019-10-04	8,080	8,170	8,040	8,150	486,600	2,716.67
2019-10-03	8,090	8,110	8,030	8,090	649,200	2,696.67
2019-10-02	8,180	8,240	8,090	8,200	727,400	2,733.33
2019-10-01	8,400	8,410	8,250	8,260	579,800	2,753.33
2019-09-30	8,310	8,440	8,300	8,400	729,000	2,800
2019-09-27	8,440	8,470	8,290	8,360	879,700	2,786.67
2019-09-26	8,340	8,410	8,200	8,390	967,000	2,796.67
2019-09-25	8,320	8,450	8,310	8,410	959,900	2,803.33
2019-09-24	8,220	8,320	8,180	8,220	740,600	2,740
2019-09-20	8,100	8,260	8,100	8,160	815,700	2,720
2019-09-19	7,800	8,050	7,780	8,020	970,900	2,673.33
2019-09-18	7,620	7,780	7,600	7,720	717,300	2,573.33
2019-09-17	7,520	7,650	7,480	7,640	844,700	2,546.67
2019-09-13	7,470	7,520	7,410	7,500	1,661,500	2,500
2019-09-12	7,400	7,450	7,350	7,370	853,200	2,456.67
2019-09-11	7,630	7,630	7,370	7,410	1,247,700	2,470
2019-09-10	7,800	7,800	7,650	7,670	649,100	2,556.67
2019-09-09	7,800	7,860	7,780	7,840	493,200	2,613.33
2019-09-06	7,790	7,800	7,670	7,780	659,200	2,593.33
2019-09-05	7,700	7,820	7,680	7,770	794,600	2,590
2019-09-04	7,490	7,700	7,490	7,680	564,900	2,560
2019-09-03	7,480	7,510	7,460	7,500	326,500	2,500
2019-09-02	7,660	7,690	7,530	7,540	454,600	2,513.33
2019-08-30	7,630	7,670	7,600	7,600	693,800	2,533.33
2019-08-29	7,540	7,590	7,490	7,560	483,600	2,520
2019-08-28	7,460	7,580	7,450	7,480	482,000	2,493.33
2019-08-27	7,440	7,480	7,400	7,440	518,400	2,480
2019-08-26	7,290	7,400	7,290	7,360	678,300	2,453.33
2019-08-23	7,380	7,480	7,380	7,460	306,600	2,486.67
2019-08-22	7,510	7,510	7,400	7,480	401,900	2,493.33
2019-08-21	7,410	7,510	7,390	7,500	436,500	2,500
2019-08-20	7,400	7,490	7,380	7,470	411,700	2,490
2019-08-19	7,540	7,550	7,380	7,430	500,500	2,476.67
2019-08-16	7,300	7,430	7,290	7,390	536,000	2,463.33
2019-08-15	7,320	7,340	7,280	7,340	588,700	2,446.67
2019-08-14	7,450	7,460	7,360	7,410	494,400	2,470
2019-08-13	7,470	7,500	7,380	7,410	734,500	2,470
2019-08-09	7,600	7,600	7,500	7,510	774,500	2,503.33
2019-08-08	7,530	7,560	7,460	7,540	471,100	2,513.33
2019-08-07	7,510	7,560	7,460	7,530	660,900	2,510
2019-08-06	7,450	7,570	7,400	7,550	792,900	2,516.67
2019-08-05	7,610	7,630	7,520	7,600	890,900	2,533.33
2019-08-02	7,710	7,710	7,580	7,640	871,700	2,546.67
2019-08-01	7,820	7,830	7,690	7,740	732,000	2,580
2019-07-31	7,840	7,880	7,750	7,800	1,012,100	2,600
2019-07-30	7,790	7,900	7,790	7,890	944,200	2,630
2019-07-29	7,540	7,680	7,490	7,680	779,500	2,560
2019-07-26	7,500	7,550	7,380	7,530	1,250,200	2,510
2019-07-25	7,210	7,230	7,150	7,200	690,500	2,400
2019-07-24	7,310	7,310	7,160	7,270	545,100	2,423.33
2019-07-23	7,210	7,350	7,180	7,320	492,000	2,440
2019-07-22	7,220	7,290	7,170	7,270	518,400	2,423.33
2019-07-19	7,100	7,300	7,070	7,300	663,300	2,433.33
2019-07-18	7,170	7,210	7,060	7,090	638,300	2,363.33
2019-07-17	7,130	7,210	7,130	7,180	490,900	2,393.33
2019-07-16	7,190	7,190	7,110	7,170	321,800	2,390
2019-07-12	7,320	7,330	7,160	7,220	684,700	2,406.67
2019-07-11	7,320	7,320	7,220	7,260	549,000	2,420
2019-07-10	7,230	7,280	7,190	7,250	725,700	2,416.67
2019-07-09	7,330	7,340	7,240	7,260	594,100	2,420
2019-07-08	7,330	7,350	7,180	7,220	971,400	2,406.67
2019-07-05	7,410	7,410	7,340	7,400	408,100	2,466.67
2019-07-04	7,400	7,480	7,370	7,380	473,300	2,460
2019-07-03	7,280	7,380	7,260	7,320	611,800	2,440
2019-07-02	7,160	7,280	7,150	7,280	631,800	2,426.67
2019-07-01	7,100	7,210	7,080	7,180	745,100	2,393.33
2019-06-28	7,020	7,110	7,000	7,040	857,100	2,346.67
2019-06-27	6,990	7,000	6,890	6,980	805,900	2,326.67
2019-06-26	7,000	7,070	6,980	7,030	523,300	2,343.33
2019-06-25	7,000	7,090	7,000	7,030	484,100	2,343.33
2019-06-24	7,030	7,070	7,010	7,030	400,600	2,343.33
2019-06-21	7,010	7,070	6,990	7,010	773,100	2,336.67
2019-06-20	7,080	7,150	7,050	7,060	640,300	2,353.33
2019-06-19	7,010	7,060	6,990	7,040	717,000	2,346.67
2019-06-18	7,050	7,060	6,940	6,960	625,200	2,320
2019-06-17	7,120	7,140	7,010	7,010	575,400	2,336.67
2019-06-14	7,100	7,160	7,050	7,120	893,400	2,373.33
2019-06-13	7,010	7,090	6,970	7,090	648,700	2,363.33
2019-06-12	7,110	7,150	7,080	7,080	572,900	2,360
2019-06-11	7,110	7,130	7,050	7,110	640,600	2,370
2019-06-10	7,200	7,240	7,160	7,170	753,600	2,390
2019-06-07	7,170	7,250	7,150	7,170	381,500	2,390
2019-06-06	7,190	7,220	7,100	7,200	580,500	2,400
2019-06-05	7,230	7,290	7,170	7,230	691,000	2,410
2019-06-04	7,260	7,280	7,130	7,160	575,800	2,386.67
2019-06-03	7,150	7,220	7,080	7,180	814,400	2,393.33
2019-05-31	7,280	7,340	7,220	7,240	904,100	2,413.33
2019-05-30	7,220	7,310	7,170	7,290	843,100	2,430
2019-05-29	7,160	7,280	7,140	7,240	1,010,400	2,413.33
2019-05-28	7,200	7,330	7,150	7,160	1,054,200	2,386.67
2019-05-27	7,190	7,220	7,160	7,160	336,000	2,386.67
2019-05-24	7,240	7,240	7,110	7,190	753,200	2,396.67
2019-05-23	7,210	7,300	7,180	7,240	860,800	2,413.33
2019-05-22	7,150	7,190	7,120	7,160	513,100	2,386.67
2019-05-21	7,200	7,270	7,100	7,110	566,100	2,370
2019-05-20	7,230	7,280	7,210	7,230	514,000	2,410
2019-05-17	7,180	7,280	7,140	7,210	573,800	2,403.33
2019-05-16	7,080	7,130	7,030	7,120	807,700	2,373.33
2019-05-15	6,960	7,000	6,900	6,980	679,300	2,326.67
2019-05-14	6,890	7,020	6,870	7,000	601,300	2,333.33
2019-05-13	7,050	7,060	6,960	6,990	587,800	2,330
2019-05-10	7,130	7,210	7,030	7,100	901,200	2,366.67
2019-05-09	7,170	7,190	7,020	7,040	938,500	2,346.67
2019-05-08	7,110	7,160	7,020	7,160	1,080,600	2,386.67
2019-05-07	7,050	7,130	7,040	7,110	812,300	2,370
2019-04-26	7,060	7,110	6,980	7,040	892,300	2,346.67
2019-04-25	7,200	7,200	7,020	7,100	1,399,400	2,366.67
2019-04-24	7,000	7,010	6,810	6,880	762,700	2,293.33
2019-04-23	6,830	6,890	6,770	6,850	830,400	2,283.33
2019-04-22	6,790	6,870	6,750	6,780	577,300	2,260
2019-04-19	6,950	6,960	6,760	6,790	521,900	2,263.33
2019-04-18	6,850	6,870	6,720	6,750	1,133,300	2,250
2019-04-17	6,840	6,970	6,810	6,940	1,006,700	2,313.33
2019-04-16	6,970	6,980	6,920	6,920	803,200	2,306.67
2019-04-15	6,980	7,010	6,930	6,980	844,900	2,326.67
2019-04-12	7,190	7,200	6,920	6,980	963,300	2,326.67
2019-04-11	7,080	7,160	7,060	7,110	675,700	2,370
2019-04-10	7,120	7,160	7,030	7,070	705,500	2,356.67
2019-04-09	7,160	7,180	7,110	7,180	530,400	2,393.33
2019-04-08	7,180	7,200	7,070	7,160	749,400	2,386.67
2019-04-05	7,280	7,290	7,130	7,200	806,900	2,400
2019-04-04	7,280	7,340	7,210	7,290	768,000	2,430
2019-04-03	7,460	7,460	7,290	7,300	1,255,000	2,433.33
2019-04-02	7,640	7,660	7,490	7,500	834,700	2,500
2019-04-01	7,750	7,750	7,630	7,640	844,400	2,546.67
2019-03-29	7,650	7,730	7,580	7,610	765,300	2,536.67
2019-03-28	7,600	7,650	7,510	7,600	1,039,700	2,533.33
2019-03-27	7,610	7,750	7,610	7,700	1,048,900	2,566.67
2019-03-26	7,380	7,570	7,340	7,520	1,133,400	2,506.67
2019-03-25	7,400	7,440	7,280	7,320	863,300	2,440
2019-03-22	7,610	7,620	7,470	7,510	687,500	2,503.33
2019-03-20	7,580	7,670	7,570	7,640	632,100	2,546.67
2019-03-19	7,590	7,590	7,540	7,580	451,300	2,526.67
2019-03-18	7,650	7,680	7,570	7,610	569,000	2,536.67
2019-03-15	7,590	7,730	7,590	7,670	946,300	2,556.67
2019-03-14	7,680	7,750	7,610	7,640	678,700	2,546.67
2019-03-13	7,700	7,750	7,600	7,700	812,200	2,566.67
2019-03-12	7,730	7,880	7,710	7,800	846,000	2,600
2019-03-11	7,590	7,670	7,520	7,620	635,200	2,540
2019-03-08	7,840	7,850	7,610	7,660	1,693,600	2,553.33
2019-03-07	7,710	7,830	7,710	7,790	1,280,300	2,596.67
2019-03-06	7,690	7,690	7,580	7,670	603,500	2,556.67
2019-03-05	7,610	7,700	7,580	7,670	542,400	2,556.67
2019-03-04	7,700	7,710	7,570	7,630	717,000	2,543.33
2019-03-01	7,610	7,660	7,570	7,580	659,900	2,526.67
2019-02-28	7,590	7,660	7,530	7,570	963,400	2,523.33
2019-02-27	7,540	7,670	7,510	7,580	1,012,600	2,526.67
2019-02-26	7,610	7,760	7,590	7,640	1,087,600	2,546.67
2019-02-25	7,500	7,600	7,450	7,590	1,006,400	2,530
2019-02-22	7,400	7,460	7,390	7,450	606,100	2,483.33
2019-02-21	7,310	7,500	7,310	7,450	1,244,100	2,483.33
2019-02-20	7,200	7,320	7,170	7,310	944,900	2,436.67
2019-02-19	7,110	7,170	7,060	7,120	783,600	2,373.33
2019-02-18	7,150	7,180	7,050	7,080	521,700	2,360
2019-02-15	6,940	7,000	6,910	7,000	715,800	2,333.33
2019-02-14	6,970	6,990	6,930	6,930	465,800	2,310
2019-02-13	6,910	6,970	6,820	6,940	773,400	2,313.33
2019-02-12	6,880	6,990	6,840	6,950	843,600	2,316.67
2019-02-08	6,810	6,870	6,770	6,830	1,193,300	2,276.67
2019-02-07	6,900	7,010	6,880	6,910	928,700	2,303.33
2019-02-06	6,820	6,930	6,820	6,900	948,600	2,300
2019-02-05	6,900	6,930	6,790	6,820	758,700	2,273.33
2019-02-04	6,690	6,920	6,690	6,850	1,216,100	2,283.33
2019-02-01	6,600	6,720	6,410	6,700	1,094,300	2,233.33
2019-01-31	6,440	6,500	6,420	6,420	811,800	2,140
2019-01-30	6,400	6,440	6,350	6,390	816,800	2,130
2019-01-29	6,290	6,400	6,250	6,380	844,700	2,126.67
2019-01-28	6,270	6,340	6,180	6,270	868,700	2,090
2019-01-25	6,360	6,420	6,330	6,330	1,075,000	2,110
2019-01-24	6,510	6,530	6,460	6,520	453,100	2,173.33
2019-01-23	6,500	6,550	6,440	6,520	624,900	2,173.33
2019-01-22	6,670	6,670	6,480	6,560	785,800	2,186.67
2019-01-21	6,760	6,760	6,570	6,620	592,500	2,206.67
2019-01-18	6,590	6,740	6,570	6,680	660,800	2,226.67
2019-01-17	6,590	6,630	6,530	6,550	732,400	2,183.33
2019-01-16	6,580	6,610	6,510	6,540	737,300	2,180
2019-01-15	6,420	6,580	6,400	6,540	1,032,500	2,180
2019-01-11	6,520	6,630	6,390	6,460	1,221,300	2,153.33
2019-01-10	6,590	6,660	6,520	6,550	764,200	2,183.33
2019-01-09	6,460	6,730	6,450	6,630	963,700	2,210
2019-01-08	6,540	6,540	6,410	6,440	960,500	2,146.67
2019-01-07	6,520	6,590	6,460	6,490	1,076,900	2,163.33
2019-01-04	6,180	6,350	6,170	6,320	1,571,500	2,106.67

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