中外製薬(4519)の株価時系列情報
中外製薬(4519)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,887 | 4,908 | 4,726 | 4,852 | 4,608,300 |
| 2024/04/25 | 4,862 | 5,048 | 4,830 | 4,860 | 3,680,700 |
| 2024/04/24 | 5,211 | 5,376 | 5,115 | 5,151 | 3,109,900 |
| 2024/04/23 | 5,115 | 5,215 | 5,088 | 5,185 | 2,322,000 |
| 2024/04/22 | 4,991 | 5,160 | 4,946 | 5,150 | 2,610,900 |
| 2024/04/19 | 5,091 | 5,101 | 4,896 | 4,921 | 3,141,300 |
| 2024/04/18 | 5,038 | 5,096 | 4,997 | 5,090 | 2,472,600 |
| 2024/04/17 | 5,111 | 5,124 | 5,038 | 5,065 | 2,022,700 |
| 2024/04/16 | 4,988 | 5,138 | 4,960 | 5,131 | 2,484,100 |
| 2024/04/15 | 5,137 | 5,155 | 5,057 | 5,105 | 2,078,300 |
| 2024/04/12 | 5,227 | 5,257 | 5,163 | 5,237 | 2,919,000 |
| 2024/04/11 | 5,165 | 5,251 | 5,145 | 5,237 | 2,078,700 |
| 2024/04/10 | 5,346 | 5,380 | 5,208 | 5,236 | 2,426,900 |
| 2024/04/09 | 5,420 | 5,432 | 5,354 | 5,398 | 2,142,700 |
| 2024/04/08 | 5,481 | 5,482 | 5,359 | 5,395 | 1,723,500 |
| 2024/04/05 | 5,524 | 5,555 | 5,433 | 5,436 | 1,971,600 |
| 2024/04/04 | 5,621 | 5,668 | 5,571 | 5,571 | 2,360,800 |
| 2024/04/03 | 5,554 | 5,641 | 5,488 | 5,572 | 1,864,400 |
| 2024/04/02 | 5,662 | 5,690 | 5,541 | 5,563 | 2,557,000 |
| 2024/04/01 | 5,832 | 5,845 | 5,623 | 5,694 | 1,554,400 |
| 2024/03/29 | 5,780 | 5,844 | 5,742 | 5,774 | 2,814,500 |
| 2024/03/28 | 5,850 | 5,925 | 5,766 | 5,766 | 2,396,900 |
| 2024/03/27 | 5,911 | 5,985 | 5,862 | 5,927 | 2,716,800 |
| 2024/03/26 | 5,752 | 5,970 | 5,720 | 5,939 | 2,473,700 |
| 2024/03/25 | 5,910 | 5,910 | 5,811 | 5,850 | 2,178,700 |
| 2024/03/22 | 5,964 | 5,973 | 5,844 | 5,881 | 3,559,200 |
| 2024/03/21 | 6,147 | 6,153 | 6,000 | 6,100 | 3,096,800 |
| 2024/03/19 | 6,050 | 6,110 | 5,910 | 6,060 | 2,615,000 |
| 2024/03/18 | 6,010 | 6,261 | 5,996 | 6,145 | 2,872,100 |
| 2024/03/15 | 6,022 | 6,102 | 5,943 | 5,981 | 3,292,000 |
| 2024/03/14 | 6,146 | 6,197 | 6,030 | 6,107 | 2,560,300 |
| 2024/03/13 | 6,404 | 6,423 | 6,213 | 6,219 | 2,176,000 |
| 2024/03/12 | 6,430 | 6,453 | 6,380 | 6,423 | 2,352,700 |
| 2024/03/11 | 6,532 | 6,697 | 6,409 | 6,513 | 2,514,900 |
| 2024/03/08 | 6,488 | 6,573 | 6,372 | 6,518 | 3,827,800 |
| 2024/03/07 | 6,435 | 6,547 | 6,392 | 6,435 | 2,175,600 |
| 2024/03/06 | 6,317 | 6,409 | 6,254 | 6,389 | 2,186,800 |
| 2024/03/05 | 6,271 | 6,326 | 6,208 | 6,317 | 2,164,300 |
| 2024/03/04 | 6,200 | 6,283 | 6,150 | 6,272 | 1,921,200 |
| 2024/03/01 | 5,932 | 6,139 | 5,920 | 6,109 | 1,790,300 |
| 2024/02/29 | 5,901 | 6,012 | 5,886 | 6,000 | 2,401,300 |
| 2024/02/28 | 5,950 | 6,046 | 5,891 | 5,957 | 1,795,200 |
| 2024/02/27 | 5,936 | 6,059 | 5,926 | 6,000 | 2,673,300 |
| 2024/02/26 | 5,712 | 6,008 | 5,705 | 6,008 | 3,223,700 |
| 2024/02/22 | 5,855 | 5,882 | 5,288 | 5,648 | 5,166,600 |
| 2024/02/21 | 5,981 | 6,043 | 5,855 | 5,890 | 2,172,400 |
| 2024/02/20 | 5,797 | 5,921 | 5,765 | 5,842 | 1,860,000 |
| 2024/02/19 | 5,925 | 5,950 | 5,745 | 5,779 | 1,649,000 |
| 2024/02/16 | 5,798 | 5,972 | 5,793 | 5,904 | 3,169,000 |
| 2024/02/15 | 5,720 | 5,742 | 5,653 | 5,705 | 2,040,200 |
| 2024/02/14 | 5,700 | 5,743 | 5,623 | 5,646 | 2,128,700 |
| 2024/02/13 | 5,542 | 5,733 | 5,518 | 5,722 | 3,091,600 |
| 2024/02/09 | 5,444 | 5,550 | 5,421 | 5,451 | 3,591,300 |
| 2024/02/08 | 5,171 | 5,421 | 5,171 | 5,420 | 3,299,400 |
| 2024/02/07 | 5,085 | 5,245 | 5,075 | 5,193 | 1,890,400 |
| 2024/02/06 | 5,090 | 5,150 | 5,061 | 5,128 | 2,485,400 |
| 2024/02/05 | 5,210 | 5,213 | 5,043 | 5,124 | 3,089,700 |
| 2024/02/02 | 5,261 | 5,345 | 5,084 | 5,186 | 3,789,600 |
| 2024/02/01 | 5,332 | 5,375 | 5,267 | 5,310 | 1,759,000 |
| 2024/01/31 | 5,297 | 5,358 | 5,280 | 5,347 | 2,235,200 |
| 2024/01/30 | 5,490 | 5,501 | 5,330 | 5,370 | 1,871,000 |
| 2024/01/29 | 5,450 | 5,502 | 5,433 | 5,450 | 1,461,900 |
| 2024/01/26 | 5,450 | 5,485 | 5,401 | 5,416 | 1,636,300 |
| 2024/01/25 | 5,474 | 5,512 | 5,383 | 5,455 | 2,059,000 |
| 2024/01/24 | 5,583 | 5,607 | 5,526 | 5,574 | 1,335,700 |
| 2024/01/23 | 5,581 | 5,705 | 5,576 | 5,626 | 1,479,500 |
| 2024/01/22 | 5,613 | 5,650 | 5,544 | 5,598 | 1,882,000 |
| 2024/01/19 | 5,645 | 5,677 | 5,497 | 5,541 | 2,193,500 |
| 2024/01/18 | 5,667 | 5,705 | 5,620 | 5,633 | 2,114,000 |
| 2024/01/17 | 5,869 | 5,920 | 5,709 | 5,709 | 3,403,800 |
| 2024/01/16 | 5,928 | 5,974 | 5,887 | 5,916 | 1,412,500 |
| 2024/01/15 | 5,892 | 5,968 | 5,841 | 5,935 | 1,644,500 |
| 2024/01/12 | 6,035 | 6,035 | 5,868 | 5,887 | 3,904,100 |
| 2024/01/11 | 5,781 | 5,865 | 5,756 | 5,835 | 2,785,800 |
| 2024/01/10 | 5,570 | 5,694 | 5,505 | 5,668 | 2,053,100 |
| 2024/01/09 | 5,487 | 5,627 | 5,449 | 5,552 | 2,603,400 |
| 2024/01/05 | 5,398 | 5,428 | 5,366 | 5,388 | 1,757,900 |
| 2024/01/04 | 5,307 | 5,380 | 5,247 | 5,380 | 2,277,300 |
| 2023/12/29 | 5,373 | 5,414 | 5,295 | 5,342 | 1,603,000 |
| 2023/12/28 | 5,344 | 5,401 | 5,298 | 5,386 | 1,051,400 |
| 2023/12/27 | 5,357 | 5,423 | 5,330 | 5,384 | 1,932,400 |
| 2023/12/26 | 5,349 | 5,364 | 5,305 | 5,355 | 1,144,600 |
| 2023/12/25 | 5,338 | 5,370 | 5,304 | 5,349 | 727,000 |
| 2023/12/22 | 5,276 | 5,342 | 5,246 | 5,315 | 1,631,600 |
| 2023/12/21 | 5,367 | 5,381 | 5,277 | 5,295 | 1,653,500 |
| 2023/12/20 | 5,333 | 5,487 | 5,322 | 5,450 | 2,060,800 |
| 2023/12/19 | 5,326 | 5,344 | 5,241 | 5,333 | 1,978,600 |
| 2023/12/18 | 5,278 | 5,354 | 5,248 | 5,304 | 1,584,800 |
| 2023/12/15 | 5,362 | 5,449 | 5,297 | 5,344 | 2,815,500 |
| 2023/12/14 | 5,396 | 5,429 | 5,366 | 5,408 | 2,098,900 |
| 2023/12/13 | 5,364 | 5,374 | 5,275 | 5,337 | 2,597,600 |
| 2023/12/12 | 5,347 | 5,428 | 5,330 | 5,357 | 2,324,000 |
| 2023/12/11 | 5,400 | 5,455 | 5,344 | 5,356 | 1,857,100 |
| 2023/12/08 | 5,405 | 5,426 | 5,314 | 5,366 | 3,618,400 |
| 2023/12/07 | 5,430 | 5,449 | 5,370 | 5,441 | 2,214,300 |
| 2023/12/06 | 5,297 | 5,440 | 5,281 | 5,440 | 2,333,100 |
| 2023/12/05 | 5,288 | 5,305 | 5,221 | 5,234 | 1,919,600 |
| 2023/12/04 | 5,121 | 5,321 | 5,101 | 5,321 | 2,614,100 |
| 2023/12/01 | 5,244 | 5,293 | 5,197 | 5,209 | 1,690,400 |
| 2023/11/30 | 5,068 | 5,238 | 5,052 | 5,218 | 5,052,900 |
| 2023/11/29 | 5,008 | 5,082 | 4,989 | 5,068 | 1,495,600 |
| 2023/11/28 | 4,989 | 5,019 | 4,919 | 5,014 | 2,066,700 |
| 2023/11/27 | 5,091 | 5,094 | 4,962 | 5,000 | 1,786,400 |
| 2023/11/24 | 5,000 | 5,105 | 5,000 | 5,073 | 2,942,000 |
| 2023/11/22 | 4,850 | 4,978 | 4,835 | 4,940 | 2,071,100 |
| 2023/11/21 | 4,856 | 4,876 | 4,770 | 4,836 | 2,695,400 |
| 2023/11/20 | 4,890 | 4,930 | 4,870 | 4,880 | 1,928,900 |
| 2023/11/17 | 4,749 | 4,906 | 4,745 | 4,903 | 2,434,100 |
| 2023/11/16 | 4,718 | 4,755 | 4,690 | 4,755 | 2,194,000 |
| 2023/11/15 | 4,761 | 4,787 | 4,680 | 4,743 | 2,422,500 |
| 2023/11/14 | 4,746 | 4,749 | 4,651 | 4,707 | 1,541,800 |
| 2023/11/13 | 4,716 | 4,743 | 4,672 | 4,720 | 1,614,200 |
| 2023/11/10 | 4,708 | 4,729 | 4,603 | 4,678 | 2,241,700 |
| 2023/11/09 | 4,668 | 4,782 | 4,636 | 4,769 | 2,158,700 |
| 2023/11/08 | 4,667 | 4,727 | 4,634 | 4,653 | 3,100,800 |
| 2023/11/07 | 4,670 | 4,719 | 4,635 | 4,652 | 1,842,700 |
| 2023/11/06 | 4,708 | 4,719 | 4,654 | 4,689 | 2,213,700 |
| 2023/11/02 | 4,604 | 4,640 | 4,578 | 4,617 | 1,568,800 |
| 2023/11/01 | 4,592 | 4,639 | 4,564 | 4,626 | 2,215,300 |
| 2023/10/31 | 4,358 | 4,475 | 4,331 | 4,460 | 2,236,100 |
| 2023/10/30 | 4,409 | 4,435 | 4,259 | 4,352 | 1,837,300 |
| 2023/10/27 | 4,244 | 4,487 | 4,234 | 4,468 | 2,278,800 |
| 2023/10/26 | 4,408 | 4,446 | 4,306 | 4,325 | 2,365,700 |
| 2023/10/25 | 4,451 | 4,528 | 4,398 | 4,408 | 2,635,800 |
| 2023/10/24 | 4,475 | 4,488 | 4,325 | 4,399 | 2,190,900 |
| 2023/10/23 | 4,548 | 4,556 | 4,489 | 4,519 | 1,548,900 |
| 2023/10/20 | 4,575 | 4,595 | 4,502 | 4,548 | 2,110,700 |
| 2023/10/19 | 4,617 | 4,698 | 4,593 | 4,613 | 1,783,900 |
| 2023/10/18 | 4,571 | 4,673 | 4,563 | 4,661 | 2,002,700 |
| 2023/10/17 | 4,663 | 4,713 | 4,644 | 4,711 | 1,580,200 |
| 2023/10/16 | 4,703 | 4,708 | 4,602 | 4,624 | 1,547,700 |
| 2023/10/13 | 4,715 | 4,730 | 4,635 | 4,695 | 2,306,600 |
| 2023/10/12 | 4,645 | 4,741 | 4,630 | 4,741 | 2,996,400 |
| 2023/10/11 | 4,552 | 4,622 | 4,541 | 4,585 | 1,760,900 |
| 2023/10/10 | 4,500 | 4,568 | 4,439 | 4,549 | 1,649,800 |
| 2023/10/06 | 4,425 | 4,483 | 4,415 | 4,434 | 1,321,300 |
| 2023/10/05 | 4,381 | 4,426 | 4,321 | 4,426 | 2,112,100 |
| 2023/10/04 | 4,450 | 4,450 | 4,389 | 4,391 | 2,332,200 |
| 2023/10/03 | 4,550 | 4,581 | 4,470 | 4,501 | 2,230,200 |
| 2023/10/02 | 4,624 | 4,701 | 4,528 | 4,534 | 2,485,000 |
| 2023/09/29 | 4,664 | 4,706 | 4,579 | 4,624 | 5,778,300 |
| 2023/09/28 | 4,451 | 4,712 | 4,446 | 4,617 | 5,822,300 |
| 2023/09/27 | 4,225 | 4,465 | 4,197 | 4,451 | 4,190,300 |
| 2023/09/26 | 4,306 | 4,359 | 4,257 | 4,277 | 1,972,700 |
| 2023/09/25 | 4,288 | 4,331 | 4,259 | 4,299 | 1,394,200 |
| 2023/09/22 | 4,217 | 4,285 | 4,211 | 4,250 | 1,874,900 |
| 2023/09/21 | 4,275 | 4,354 | 4,261 | 4,265 | 1,861,800 |
| 2023/09/20 | 4,435 | 4,454 | 4,337 | 4,348 | 2,153,700 |
| 2023/09/19 | 4,490 | 4,539 | 4,438 | 4,458 | 1,603,400 |
| 2023/09/15 | 4,480 | 4,541 | 4,433 | 4,527 | 2,703,000 |
| 2023/09/14 | 4,526 | 4,535 | 4,441 | 4,475 | 1,861,500 |
| 2023/09/13 | 4,560 | 4,567 | 4,505 | 4,525 | 1,350,400 |
| 2023/09/12 | 4,470 | 4,550 | 4,439 | 4,548 | 1,439,100 |
| 2023/09/11 | 4,458 | 4,485 | 4,419 | 4,477 | 986,000 |
| 2023/09/08 | 4,470 | 4,513 | 4,437 | 4,458 | 2,355,200 |
| 2023/09/07 | 4,426 | 4,492 | 4,409 | 4,461 | 1,360,900 |
| 2023/09/06 | 4,462 | 4,465 | 4,412 | 4,431 | 1,057,400 |
| 2023/09/05 | 4,440 | 4,473 | 4,420 | 4,473 | 1,504,700 |
| 2023/09/04 | 4,456 | 4,456 | 4,417 | 4,441 | 1,183,100 |
| 2023/09/01 | 4,438 | 4,442 | 4,391 | 4,415 | 1,511,100 |
| 2023/08/31 | 4,415 | 4,493 | 4,395 | 4,457 | 2,390,400 |
| 2023/08/30 | 4,417 | 4,469 | 4,411 | 4,430 | 1,475,600 |
| 2023/08/29 | 4,418 | 4,441 | 4,386 | 4,410 | 1,679,500 |
| 2023/08/28 | 4,372 | 4,422 | 4,367 | 4,413 | 1,894,600 |
| 2023/08/25 | 4,300 | 4,363 | 4,292 | 4,312 | 1,765,300 |
| 2023/08/24 | 4,253 | 4,333 | 4,245 | 4,327 | 1,773,100 |
| 2023/08/23 | 4,231 | 4,255 | 4,211 | 4,241 | 1,986,700 |
| 2023/08/22 | 4,237 | 4,255 | 4,211 | 4,228 | 1,404,300 |
| 2023/08/21 | 4,221 | 4,263 | 4,205 | 4,228 | 1,793,000 |
| 2023/08/18 | 4,210 | 4,228 | 4,176 | 4,215 | 1,001,500 |
| 2023/08/17 | 4,238 | 4,296 | 4,238 | 4,271 | 1,324,400 |
| 2023/08/16 | 4,299 | 4,314 | 4,228 | 4,280 | 1,322,900 |
| 2023/08/15 | 4,262 | 4,290 | 4,235 | 4,288 | 739,300 |
| 2023/08/14 | 4,300 | 4,344 | 4,252 | 4,256 | 1,047,200 |
| 2023/08/10 | 4,197 | 4,281 | 4,185 | 4,266 | 2,183,700 |
| 2023/08/09 | 4,170 | 4,250 | 4,156 | 4,237 | 1,664,400 |
| 2023/08/08 | 4,211 | 4,218 | 4,173 | 4,182 | 1,019,200 |
| 2023/08/07 | 4,109 | 4,180 | 4,096 | 4,177 | 1,146,100 |
| 2023/08/04 | 4,110 | 4,145 | 4,076 | 4,117 | 1,741,600 |
| 2023/08/03 | 4,199 | 4,207 | 4,125 | 4,152 | 1,712,900 |
| 2023/08/02 | 4,280 | 4,312 | 4,205 | 4,213 | 2,350,400 |
| 2023/08/01 | 4,267 | 4,350 | 4,261 | 4,348 | 2,654,800 |
| 2023/07/31 | 4,225 | 4,319 | 4,203 | 4,231 | 4,020,700 |
| 2023/07/28 | 4,052 | 4,145 | 3,990 | 4,126 | 3,785,500 |
| 2023/07/27 | 4,061 | 4,117 | 4,055 | 4,099 | 2,496,200 |
| 2023/07/26 | 4,019 | 4,045 | 4,010 | 4,045 | 1,259,500 |
| 2023/07/25 | 4,055 | 4,070 | 3,939 | 3,992 | 1,952,600 |
| 2023/07/24 | 4,077 | 4,088 | 4,043 | 4,069 | 1,678,400 |
| 2023/07/21 | 3,982 | 4,026 | 3,958 | 4,007 | 1,594,700 |
| 2023/07/20 | 3,961 | 3,969 | 3,932 | 3,952 | 1,848,500 |
| 2023/07/19 | 3,948 | 3,963 | 3,922 | 3,963 | 1,775,700 |
| 2023/07/18 | 3,877 | 3,934 | 3,871 | 3,908 | 1,619,400 |
| 2023/07/14 | 3,849 | 3,923 | 3,843 | 3,872 | 2,883,000 |
| 2023/07/13 | 3,780 | 3,857 | 3,772 | 3,849 | 1,664,600 |
| 2023/07/12 | 3,840 | 3,849 | 3,767 | 3,776 | 2,020,400 |
| 2023/07/11 | 3,851 | 3,895 | 3,822 | 3,822 | 2,117,100 |
| 2023/07/10 | 3,861 | 3,893 | 3,816 | 3,828 | 2,328,700 |
| 2023/07/07 | 3,850 | 3,934 | 3,825 | 3,907 | 3,384,400 |
| 2023/07/06 | 3,950 | 3,964 | 3,855 | 3,881 | 3,048,800 |
| 2023/07/05 | 3,969 | 4,002 | 3,959 | 3,989 | 2,074,500 |