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 |
|---|---|---|---|---|---|
| 2025/08/08 | 6,500 | 6,525 | 5,942 | 6,092 | 17,434,200 |
| 2025/08/07 | 7,405 | 7,416 | 7,298 | 7,400 | 1,668,400 |
| 2025/08/06 | 7,289 | 7,477 | 7,288 | 7,413 | 1,313,300 |
| 2025/08/05 | 7,308 | 7,358 | 7,261 | 7,358 | 1,668,900 |
| 2025/08/04 | 7,300 | 7,374 | 7,229 | 7,303 | 1,388,200 |
| 2025/08/01 | 7,400 | 7,518 | 7,340 | 7,340 | 1,927,900 |
| 2025/07/31 | 7,477 | 7,547 | 7,360 | 7,360 | 2,492,300 |
| 2025/07/30 | 7,177 | 7,496 | 7,079 | 7,406 | 2,829,300 |
| 2025/07/29 | 7,360 | 7,454 | 7,337 | 7,375 | 1,683,700 |
| 2025/07/28 | 7,340 | 7,457 | 7,277 | 7,429 | 2,049,800 |
| 2025/07/25 | 7,243 | 7,467 | 7,135 | 7,341 | 3,349,200 |
| 2025/07/24 | 7,257 | 7,305 | 7,128 | 7,238 | 2,897,200 |
| 2025/07/23 | 6,880 | 7,175 | 6,861 | 7,117 | 4,034,400 |
| 2025/07/22 | 6,920 | 7,024 | 6,781 | 6,781 | 2,600,100 |
| 2025/07/18 | 6,977 | 7,039 | 6,952 | 7,004 | 1,854,000 |
| 2025/07/17 | 6,811 | 6,947 | 6,794 | 6,920 | 1,938,700 |
| 2025/07/16 | 6,820 | 6,844 | 6,739 | 6,800 | 2,321,600 |
| 2025/07/15 | 6,925 | 6,935 | 6,813 | 6,849 | 1,811,100 |
| 2025/07/14 | 6,819 | 6,943 | 6,819 | 6,884 | 1,787,300 |
| 2025/07/11 | 6,920 | 6,947 | 6,797 | 6,837 | 2,825,000 |
| 2025/07/10 | 6,775 | 6,897 | 6,766 | 6,859 | 2,883,800 |
| 2025/07/09 | 6,952 | 6,985 | 6,782 | 6,806 | 2,757,700 |
| 2025/07/08 | 7,043 | 7,076 | 6,863 | 6,902 | 2,945,600 |
| 2025/07/07 | 7,138 | 7,247 | 7,120 | 7,140 | 1,420,700 |
| 2025/07/04 | 7,130 | 7,140 | 7,027 | 7,125 | 1,508,800 |
| 2025/07/03 | 7,076 | 7,120 | 6,976 | 7,036 | 3,323,100 |
| 2025/07/02 | 7,224 | 7,233 | 7,035 | 7,111 | 2,176,400 |
| 2025/07/01 | 7,512 | 7,525 | 7,237 | 7,237 | 1,912,700 |
| 2025/06/30 | 7,457 | 7,552 | 7,448 | 7,525 | 2,069,600 |
| 2025/06/27 | 7,510 | 7,555 | 7,332 | 7,515 | 1,910,600 |
| 2025/06/26 | 7,600 | 7,616 | 7,515 | 7,583 | 1,775,900 |
| 2025/06/25 | 7,569 | 7,643 | 7,486 | 7,576 | 1,598,200 |
| 2025/06/24 | 7,591 | 7,625 | 7,494 | 7,535 | 1,954,100 |
| 2025/06/23 | 7,218 | 7,538 | 7,181 | 7,510 | 2,212,000 |
| 2025/06/20 | 7,240 | 7,300 | 7,189 | 7,189 | 2,599,900 |
| 2025/06/19 | 7,319 | 7,330 | 7,184 | 7,209 | 1,346,200 |
| 2025/06/18 | 7,280 | 7,331 | 7,258 | 7,300 | 2,087,300 |
| 2025/06/17 | 7,330 | 7,403 | 7,319 | 7,384 | 1,440,300 |
| 2025/06/16 | 7,530 | 7,534 | 7,366 | 7,462 | 1,453,900 |
| 2025/06/13 | 7,556 | 7,571 | 7,388 | 7,457 | 3,011,100 |
| 2025/06/12 | 7,635 | 7,668 | 7,526 | 7,549 | 1,721,900 |
| 2025/06/11 | 7,603 | 7,646 | 7,570 | 7,635 | 1,398,400 |
| 2025/06/10 | 7,664 | 7,744 | 7,631 | 7,656 | 1,804,900 |
| 2025/06/09 | 7,700 | 7,778 | 7,653 | 7,763 | 1,317,300 |
| 2025/06/06 | 7,544 | 7,630 | 7,514 | 7,619 | 2,301,200 |
| 2025/06/05 | 7,441 | 7,480 | 7,321 | 7,332 | 1,422,900 |
| 2025/06/04 | 7,450 | 7,515 | 7,403 | 7,451 | 1,627,600 |
| 2025/06/03 | 7,730 | 7,749 | 7,497 | 7,497 | 1,912,300 |
| 2025/06/02 | 7,550 | 7,740 | 7,525 | 7,731 | 1,657,000 |
| 2025/05/30 | 7,483 | 7,627 | 7,463 | 7,583 | 4,790,600 |
| 2025/05/29 | 7,617 | 7,632 | 7,527 | 7,600 | 1,280,700 |
| 2025/05/28 | 7,598 | 7,625 | 7,460 | 7,495 | 1,509,500 |
| 2025/05/27 | 7,520 | 7,644 | 7,520 | 7,602 | 1,153,300 |
| 2025/05/26 | 7,508 | 7,570 | 7,468 | 7,562 | 1,191,000 |
| 2025/05/23 | 7,620 | 7,639 | 7,510 | 7,560 | 1,616,000 |
| 2025/05/22 | 7,383 | 7,544 | 7,379 | 7,516 | 2,071,000 |
| 2025/05/21 | 7,553 | 7,565 | 7,370 | 7,370 | 2,250,000 |
| 2025/05/20 | 7,806 | 7,825 | 7,502 | 7,567 | 2,202,200 |
| 2025/05/19 | 7,526 | 7,670 | 7,412 | 7,656 | 1,625,600 |
| 2025/05/16 | 7,582 | 7,600 | 7,403 | 7,527 | 1,748,700 |
| 2025/05/15 | 7,400 | 7,547 | 7,398 | 7,515 | 1,696,600 |
| 2025/05/14 | 7,360 | 7,500 | 7,333 | 7,500 | 2,263,800 |
| 2025/05/13 | 7,645 | 7,746 | 7,502 | 7,510 | 3,657,900 |
| 2025/05/12 | 7,760 | 7,810 | 7,304 | 7,304 | 5,086,500 |
| 2025/05/09 | 8,335 | 8,372 | 8,137 | 8,219 | 2,983,100 |
| 2025/05/08 | 8,606 | 8,614 | 8,308 | 8,312 | 1,886,700 |
| 2025/05/07 | 8,619 | 8,619 | 8,438 | 8,470 | 3,600,500 |
| 2025/05/02 | 8,456 | 8,655 | 8,341 | 8,620 | 4,157,300 |
| 2025/05/01 | 8,325 | 8,481 | 8,258 | 8,439 | 1,695,800 |
| 2025/04/30 | 8,103 | 8,274 | 8,054 | 8,219 | 3,470,600 |
| 2025/04/28 | 8,252 | 8,269 | 7,972 | 8,018 | 2,641,200 |
| 2025/04/25 | 8,539 | 8,540 | 8,181 | 8,274 | 3,484,900 |
| 2025/04/24 | 8,100 | 8,395 | 8,069 | 8,251 | 2,986,200 |
| 2025/04/23 | 8,227 | 8,330 | 8,114 | 8,194 | 3,501,200 |
| 2025/04/22 | 8,351 | 8,367 | 8,222 | 8,313 | 2,705,600 |
| 2025/04/21 | 8,292 | 8,459 | 8,210 | 8,420 | 3,276,400 |
| 2025/04/18 | 8,065 | 8,427 | 7,897 | 8,328 | 10,232,300 |
| 2025/04/17 | 6,826 | 7,085 | 6,804 | 7,085 | 2,687,900 |
| 2025/04/16 | 6,694 | 6,753 | 6,639 | 6,753 | 1,665,700 |
| 2025/04/15 | 6,674 | 6,752 | 6,605 | 6,638 | 1,393,200 |
| 2025/04/14 | 6,380 | 6,697 | 6,360 | 6,602 | 2,393,000 |
| 2025/04/11 | 6,384 | 6,451 | 6,232 | 6,286 | 3,678,900 |
| 2025/04/10 | 6,759 | 6,804 | 6,631 | 6,718 | 2,542,800 |
| 2025/04/09 | 6,450 | 6,508 | 6,291 | 6,359 | 2,551,100 |
| 2025/04/08 | 6,585 | 6,627 | 6,425 | 6,542 | 2,640,300 |
| 2025/04/07 | 6,554 | 6,640 | 6,287 | 6,392 | 3,343,100 |
| 2025/04/04 | 6,631 | 6,930 | 6,569 | 6,654 | 3,146,000 |
| 2025/04/03 | 6,385 | 6,679 | 6,380 | 6,628 | 2,713,500 |
| 2025/04/02 | 6,714 | 6,758 | 6,546 | 6,585 | 1,720,100 |
| 2025/04/01 | 6,816 | 6,889 | 6,752 | 6,788 | 1,574,700 |
| 2025/03/31 | 6,812 | 6,866 | 6,746 | 6,799 | 2,669,900 |
| 2025/03/28 | 7,003 | 7,059 | 6,945 | 7,042 | 1,856,100 |
| 2025/03/27 | 7,006 | 7,137 | 7,006 | 7,039 | 2,072,900 |
| 2025/03/26 | 7,046 | 7,183 | 7,021 | 7,091 | 2,416,900 |
| 2025/03/25 | 7,048 | 7,085 | 6,957 | 7,036 | 1,494,600 |
| 2025/03/24 | 7,007 | 7,014 | 6,896 | 6,921 | 1,460,200 |
| 2025/03/21 | 6,752 | 6,967 | 6,752 | 6,876 | 3,373,300 |
| 2025/03/19 | 6,820 | 6,860 | 6,731 | 6,736 | 2,303,900 |
| 2025/03/18 | 6,931 | 6,962 | 6,809 | 6,829 | 2,250,600 |
| 2025/03/17 | 6,981 | 6,996 | 6,862 | 6,862 | 1,208,400 |
| 2025/03/14 | 6,803 | 6,956 | 6,757 | 6,881 | 3,223,200 |
| 2025/03/13 | 6,956 | 7,047 | 6,877 | 6,877 | 2,408,600 |
| 2025/03/12 | 6,814 | 7,038 | 6,814 | 6,938 | 2,604,600 |
| 2025/03/11 | 6,511 | 6,801 | 6,472 | 6,785 | 3,277,600 |
| 2025/03/10 | 6,924 | 6,967 | 6,666 | 6,707 | 2,700,800 |
| 2025/03/07 | 7,071 | 7,112 | 6,911 | 6,963 | 3,187,300 |
| 2025/03/06 | 7,423 | 7,492 | 7,352 | 7,352 | 1,896,400 |
| 2025/03/05 | 7,418 | 7,553 | 7,338 | 7,510 | 1,727,300 |
| 2025/03/04 | 7,581 | 7,618 | 7,382 | 7,427 | 3,104,300 |
| 2025/03/03 | 7,787 | 7,787 | 7,606 | 7,621 | 1,813,200 |
| 2025/02/28 | 7,555 | 7,702 | 7,456 | 7,487 | 3,812,100 |
| 2025/02/27 | 7,916 | 7,949 | 7,664 | 7,688 | 2,475,400 |
| 2025/02/26 | 7,900 | 7,979 | 7,820 | 7,898 | 2,509,600 |
| 2025/02/25 | 7,710 | 7,895 | 7,710 | 7,866 | 3,071,400 |
| 2025/02/21 | 7,500 | 7,705 | 7,484 | 7,685 | 3,520,300 |
| 2025/02/20 | 7,307 | 7,356 | 7,146 | 7,356 | 1,851,200 |
| 2025/02/19 | 7,385 | 7,410 | 7,300 | 7,400 | 1,366,100 |
| 2025/02/18 | 7,350 | 7,423 | 7,217 | 7,404 | 1,315,100 |
| 2025/02/17 | 7,297 | 7,418 | 7,273 | 7,387 | 1,359,500 |
| 2025/02/14 | 7,216 | 7,266 | 7,190 | 7,251 | 2,066,900 |
| 2025/02/13 | 7,075 | 7,284 | 7,054 | 7,255 | 1,938,100 |
| 2025/02/12 | 7,030 | 7,084 | 6,939 | 6,975 | 2,670,500 |
| 2025/02/10 | 6,909 | 6,995 | 6,851 | 6,980 | 1,765,200 |
| 2025/02/07 | 6,839 | 6,941 | 6,764 | 6,922 | 2,438,600 |
| 2025/02/06 | 6,724 | 6,938 | 6,700 | 6,755 | 2,315,600 |
| 2025/02/05 | 6,653 | 6,713 | 6,589 | 6,625 | 1,394,300 |
| 2025/02/04 | 6,820 | 6,858 | 6,589 | 6,653 | 1,767,200 |
| 2025/02/03 | 6,594 | 6,822 | 6,517 | 6,700 | 2,719,900 |
| 2025/01/31 | 6,566 | 6,809 | 6,489 | 6,734 | 4,183,500 |
| 2025/01/30 | 6,436 | 6,471 | 6,288 | 6,366 | 1,871,600 |
| 2025/01/29 | 6,399 | 6,472 | 6,357 | 6,380 | 1,702,900 |
| 2025/01/28 | 6,471 | 6,485 | 6,378 | 6,394 | 1,801,000 |
| 2025/01/27 | 6,580 | 6,620 | 6,455 | 6,472 | 2,296,300 |
| 2025/01/24 | 6,575 | 6,622 | 6,440 | 6,503 | 2,285,200 |
| 2025/01/23 | 6,580 | 6,609 | 6,488 | 6,566 | 1,507,300 |
| 2025/01/22 | 6,674 | 6,714 | 6,588 | 6,613 | 1,364,700 |
| 2025/01/21 | 6,685 | 6,685 | 6,551 | 6,570 | 1,125,200 |
| 2025/01/20 | 6,565 | 6,736 | 6,543 | 6,690 | 1,745,800 |
| 2025/01/17 | 6,561 | 6,632 | 6,495 | 6,623 | 1,304,300 |
| 2025/01/16 | 6,780 | 6,785 | 6,608 | 6,618 | 1,528,000 |
| 2025/01/15 | 6,836 | 6,890 | 6,611 | 6,714 | 2,116,200 |
| 2025/01/14 | 6,750 | 6,918 | 6,745 | 6,800 | 2,252,300 |
| 2025/01/10 | 6,836 | 6,887 | 6,582 | 6,737 | 3,520,500 |
| 2025/01/09 | 6,817 | 6,960 | 6,789 | 6,954 | 1,814,600 |
| 2025/01/08 | 6,828 | 6,834 | 6,696 | 6,717 | 1,903,200 |
| 2025/01/07 | 6,840 | 6,877 | 6,791 | 6,853 | 1,808,200 |
| 2025/01/06 | 7,002 | 7,010 | 6,764 | 6,847 | 2,428,900 |
| 2024/12/30 | 7,117 | 7,121 | 6,975 | 6,999 | 1,680,800 |
| 2024/12/27 | 6,980 | 7,158 | 6,973 | 7,105 | 1,940,100 |
| 2024/12/26 | 6,923 | 6,973 | 6,910 | 6,946 | 1,174,200 |
| 2024/12/25 | 6,960 | 6,974 | 6,903 | 6,974 | 1,552,200 |
| 2024/12/24 | 6,897 | 6,978 | 6,885 | 6,920 | 901,900 |
| 2024/12/23 | 6,821 | 6,933 | 6,750 | 6,882 | 1,785,600 |
| 2024/12/20 | 6,802 | 6,825 | 6,650 | 6,650 | 2,700,400 |
| 2024/12/19 | 6,680 | 6,785 | 6,673 | 6,702 | 1,523,600 |
| 2024/12/18 | 6,976 | 6,976 | 6,796 | 6,813 | 2,357,600 |
| 2024/12/17 | 6,860 | 7,025 | 6,840 | 7,001 | 2,165,900 |
| 2024/12/16 | 6,610 | 6,769 | 6,572 | 6,769 | 1,618,300 |
| 2024/12/13 | 6,712 | 6,772 | 6,588 | 6,594 | 2,665,400 |
| 2024/12/12 | 6,784 | 6,834 | 6,745 | 6,770 | 1,872,600 |
| 2024/12/11 | 6,702 | 6,771 | 6,652 | 6,737 | 1,736,300 |
| 2024/12/10 | 6,850 | 6,854 | 6,692 | 6,737 | 2,092,800 |
| 2024/12/09 | 6,726 | 6,809 | 6,700 | 6,805 | 1,707,000 |
| 2024/12/06 | 6,800 | 6,875 | 6,708 | 6,729 | 1,398,200 |
| 2024/12/05 | 6,800 | 6,829 | 6,726 | 6,765 | 1,254,400 |
| 2024/12/04 | 6,845 | 6,864 | 6,746 | 6,768 | 1,461,900 |
| 2024/12/03 | 6,737 | 6,795 | 6,706 | 6,770 | 2,677,100 |
| 2024/12/02 | 6,574 | 6,654 | 6,490 | 6,605 | 1,490,000 |
| 2024/11/29 | 6,614 | 6,654 | 6,483 | 6,598 | 1,722,200 |
| 2024/11/28 | 6,594 | 6,715 | 6,570 | 6,612 | 1,845,700 |
| 2024/11/27 | 6,449 | 6,654 | 6,390 | 6,576 | 2,640,000 |
| 2024/11/26 | 6,397 | 6,429 | 6,315 | 6,375 | 1,713,800 |
| 2024/11/25 | 6,310 | 6,518 | 6,286 | 6,497 | 3,842,600 |
| 2024/11/22 | 6,348 | 6,389 | 6,270 | 6,270 | 2,466,200 |
| 2024/11/21 | 6,427 | 6,510 | 6,370 | 6,383 | 1,627,200 |
| 2024/11/20 | 6,544 | 6,556 | 6,331 | 6,384 | 2,286,100 |
| 2024/11/19 | 6,491 | 6,499 | 6,345 | 6,444 | 3,211,200 |
| 2024/11/18 | 6,900 | 6,906 | 6,427 | 6,427 | 3,914,100 |
| 2024/11/15 | 7,268 | 7,349 | 7,141 | 7,141 | 1,687,800 |
| 2024/11/14 | 7,204 | 7,303 | 7,127 | 7,130 | 1,395,500 |
| 2024/11/13 | 7,236 | 7,245 | 7,108 | 7,129 | 1,921,900 |
| 2024/11/12 | 7,426 | 7,476 | 7,273 | 7,316 | 1,886,300 |
| 2024/11/11 | 7,267 | 7,429 | 7,254 | 7,425 | 1,304,400 |
| 2024/11/08 | 7,252 | 7,290 | 7,176 | 7,240 | 2,377,200 |
| 2024/11/07 | 7,079 | 7,191 | 6,941 | 7,046 | 2,802,600 |
| 2024/11/06 | 7,085 | 7,229 | 6,945 | 7,229 | 2,611,000 |
| 2024/11/05 | 7,150 | 7,188 | 7,016 | 7,085 | 2,596,600 |
| 2024/11/01 | 7,190 | 7,310 | 7,155 | 7,213 | 1,936,500 |
| 2024/10/31 | 7,357 | 7,401 | 7,276 | 7,340 | 2,714,300 |
| 2024/10/30 | 7,510 | 7,568 | 7,340 | 7,340 | 4,797,400 |
| 2024/10/29 | 7,778 | 7,828 | 7,643 | 7,718 | 2,964,800 |
| 2024/10/28 | 7,280 | 7,869 | 7,275 | 7,855 | 6,574,000 |
| 2024/10/25 | 6,870 | 6,880 | 6,770 | 6,869 | 1,295,500 |
| 2024/10/24 | 6,912 | 7,053 | 6,828 | 6,942 | 1,993,300 |
| 2024/10/23 | 6,884 | 6,970 | 6,825 | 6,890 | 1,740,700 |
| 2024/10/22 | 7,000 | 7,035 | 6,873 | 6,885 | 1,554,000 |
| 2024/10/21 | 7,010 | 7,059 | 6,921 | 7,003 | 1,122,900 |
| 2024/10/18 | 7,104 | 7,141 | 6,981 | 7,022 | 1,176,800 |
| 2024/10/17 | 7,231 | 7,231 | 7,038 | 7,042 | 2,014,900 |
| 2024/10/16 | 7,342 | 7,371 | 7,159 | 7,161 | 2,633,800 |