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 |
|---|---|---|---|---|---|
| 2026/05/22 | 7,804 | 8,090 | 7,795 | 8,090 | 1,924,300 |
| 2026/05/21 | 8,049 | 8,151 | 7,815 | 7,836 | 2,152,600 |
| 2026/05/20 | 7,873 | 8,047 | 7,864 | 7,899 | 2,507,400 |
| 2026/05/19 | 7,979 | 8,022 | 7,843 | 7,936 | 2,367,900 |
| 2026/05/18 | 7,892 | 8,013 | 7,787 | 7,885 | 1,512,400 |
| 2026/05/15 | 7,946 | 8,111 | 7,925 | 7,938 | 2,260,800 |
| 2026/05/14 | 7,850 | 8,096 | 7,777 | 8,096 | 2,811,500 |
| 2026/05/13 | 7,753 | 7,841 | 7,691 | 7,805 | 2,385,200 |
| 2026/05/12 | 7,850 | 7,961 | 7,752 | 7,794 | 2,123,700 |
| 2026/05/11 | 7,821 | 7,996 | 7,740 | 7,953 | 3,038,800 |
| 2026/05/08 | 8,245 | 8,248 | 7,865 | 7,900 | 4,228,200 |
| 2026/05/07 | 7,765 | 8,148 | 7,727 | 8,095 | 6,790,800 |
| 2026/05/01 | 8,529 | 8,893 | 8,245 | 8,245 | 5,927,700 |
| 2026/04/30 | 8,000 | 8,236 | 7,833 | 8,116 | 6,603,000 |
| 2026/04/28 | 7,580 | 7,948 | 7,570 | 7,940 | 5,707,500 |
| 2026/04/27 | 7,961 | 8,034 | 7,402 | 7,445 | 10,085,300 |
| 2026/04/24 | 8,994 | 9,013 | 8,702 | 8,845 | 4,079,800 |
| 2026/04/23 | 8,760 | 8,984 | 8,681 | 8,926 | 2,796,800 |
| 2026/04/22 | 8,747 | 8,888 | 8,663 | 8,760 | 2,860,500 |
| 2026/04/21 | 8,744 | 8,788 | 8,467 | 8,694 | 2,248,400 |
| 2026/04/20 | 8,599 | 8,920 | 8,580 | 8,844 | 3,234,900 |
| 2026/04/17 | 8,435 | 8,462 | 8,306 | 8,349 | 2,446,500 |
| 2026/04/16 | 8,624 | 8,777 | 8,583 | 8,591 | 2,218,700 |
| 2026/04/15 | 8,512 | 8,693 | 8,511 | 8,657 | 1,925,400 |
| 2026/04/14 | 8,639 | 8,656 | 8,425 | 8,520 | 1,975,400 |
| 2026/04/13 | 8,564 | 8,675 | 8,512 | 8,585 | 1,432,700 |
| 2026/04/10 | 8,750 | 8,816 | 8,538 | 8,675 | 2,506,100 |
| 2026/04/09 | 8,818 | 8,952 | 8,775 | 8,775 | 1,911,600 |
| 2026/04/08 | 9,039 | 9,080 | 8,780 | 8,883 | 2,898,900 |
| 2026/04/07 | 8,779 | 8,882 | 8,680 | 8,739 | 1,648,400 |
| 2026/04/06 | 8,785 | 9,012 | 8,722 | 8,865 | 1,704,600 |
| 2026/04/03 | 9,219 | 9,220 | 8,735 | 8,779 | 2,330,600 |
| 2026/03/27 | 8,529 | 8,553 | 8,344 | 8,540 | 2,409,500 |
| 2026/03/26 | 8,441 | 8,478 | 8,359 | 8,451 | 1,570,300 |
| 2026/03/25 | 8,524 | 8,543 | 8,387 | 8,462 | 2,197,300 |
| 2026/03/24 | 8,157 | 8,224 | 8,046 | 8,224 | 1,698,000 |
| 2026/03/23 | 8,350 | 8,400 | 7,946 | 7,947 | 4,261,100 |
| 2026/03/19 | 8,836 | 8,865 | 8,609 | 8,650 | 3,153,700 |
| 2026/03/18 | 9,036 | 9,188 | 8,855 | 8,986 | 2,529,400 |
| 2026/03/17 | 9,352 | 9,459 | 9,269 | 9,318 | 1,806,700 |
| 2026/03/16 | 9,212 | 9,242 | 9,024 | 9,117 | 1,801,300 |
| 2026/03/13 | 9,279 | 9,478 | 9,279 | 9,362 | 2,111,400 |
| 2026/03/12 | 9,425 | 9,497 | 9,299 | 9,429 | 1,817,300 |
| 2026/03/11 | 9,576 | 9,689 | 9,465 | 9,465 | 1,565,100 |
| 2026/03/10 | 9,639 | 9,702 | 9,430 | 9,520 | 2,228,900 |
| 2026/03/09 | 9,136 | 9,628 | 9,116 | 9,480 | 3,117,600 |
| 2026/03/06 | 9,577 | 9,646 | 9,492 | 9,586 | 1,997,200 |
| 2026/03/05 | 9,971 | 10,090 | 9,676 | 9,727 | 2,145,600 |
| 2026/03/04 | 9,750 | 9,822 | 9,603 | 9,757 | 2,583,900 |
| 2026/03/03 | 9,939 | 10,030 | 9,792 | 9,872 | 1,849,000 |
| 2026/03/02 | 10,390 | 10,520 | 10,110 | 10,145 | 2,092,300 |
| 2026/02/27 | 10,410 | 10,570 | 10,375 | 10,455 | 2,840,500 |
| 2026/02/26 | 10,290 | 10,400 | 10,185 | 10,295 | 2,462,300 |
| 2026/02/25 | 10,700 | 10,700 | 10,205 | 10,350 | 2,905,200 |
| 2026/02/24 | 10,220 | 10,220 | 9,902 | 10,100 | 3,178,500 |
| 2026/02/20 | 9,675 | 9,955 | 9,653 | 9,930 | 3,008,100 |
| 2026/02/19 | 9,348 | 9,627 | 9,337 | 9,595 | 2,179,500 |
| 2026/02/18 | 9,219 | 9,400 | 9,219 | 9,400 | 1,435,000 |
| 2026/02/17 | 9,212 | 9,243 | 9,131 | 9,170 | 2,114,200 |
| 2026/02/16 | 9,300 | 9,319 | 9,200 | 9,282 | 1,526,100 |
| 2026/02/13 | 9,101 | 9,342 | 9,038 | 9,280 | 3,429,500 |
| 2026/02/12 | 9,227 | 9,310 | 9,156 | 9,200 | 2,381,100 |
| 2026/02/10 | 9,104 | 9,175 | 9,003 | 9,022 | 2,125,100 |
| 2026/02/09 | 9,397 | 9,460 | 9,012 | 9,126 | 3,667,500 |
| 2026/02/06 | 8,850 | 8,900 | 8,608 | 8,608 | 3,777,900 |
| 2026/02/05 | 9,152 | 9,441 | 8,983 | 9,125 | 5,012,600 |
| 2026/02/04 | 8,700 | 8,790 | 8,642 | 8,702 | 2,410,200 |
| 2026/02/03 | 8,802 | 8,985 | 8,745 | 8,831 | 2,561,400 |
| 2026/02/02 | 8,951 | 9,033 | 8,802 | 8,802 | 2,649,300 |
| 2026/01/30 | 8,759 | 8,982 | 8,592 | 8,801 | 4,759,000 |
| 2026/01/29 | 8,339 | 8,430 | 8,275 | 8,309 | 2,367,500 |
| 2026/01/28 | 8,451 | 8,560 | 8,365 | 8,447 | 1,817,200 |
| 2026/01/27 | 8,662 | 8,686 | 8,515 | 8,642 | 2,097,900 |
| 2026/01/26 | 8,454 | 8,693 | 8,450 | 8,693 | 2,019,500 |
| 2026/01/23 | 8,651 | 8,796 | 8,609 | 8,753 | 3,173,700 |
| 2026/01/22 | 8,465 | 8,470 | 8,297 | 8,400 | 1,990,700 |
| 2026/01/21 | 8,202 | 8,315 | 8,171 | 8,315 | 1,755,300 |
| 2026/01/20 | 8,250 | 8,296 | 8,182 | 8,243 | 1,557,500 |
| 2026/01/19 | 8,245 | 8,307 | 8,168 | 8,228 | 1,506,200 |
| 2026/01/16 | 8,348 | 8,360 | 8,204 | 8,252 | 2,142,100 |
| 2026/01/15 | 8,618 | 8,765 | 8,552 | 8,594 | 2,264,500 |
| 2026/01/14 | 8,499 | 8,616 | 8,437 | 8,528 | 1,951,300 |
| 2026/01/13 | 8,500 | 8,607 | 8,390 | 8,437 | 2,181,100 |
| 2026/01/09 | 8,450 | 8,495 | 8,349 | 8,421 | 2,208,400 |
| 2026/01/08 | 8,536 | 8,607 | 8,376 | 8,495 | 2,677,900 |
| 2026/01/07 | 8,325 | 8,437 | 8,310 | 8,400 | 1,718,900 |
| 2026/01/06 | 8,430 | 8,500 | 8,238 | 8,303 | 2,673,700 |
| 2026/01/05 | 8,350 | 8,527 | 8,328 | 8,516 | 2,063,700 |
| 2025/12/30 | 8,298 | 8,328 | 8,191 | 8,243 | 1,860,500 |
| 2025/12/29 | 8,290 | 8,312 | 8,218 | 8,305 | 1,387,600 |
| 2025/12/26 | 8,340 | 8,447 | 8,340 | 8,410 | 1,250,200 |
| 2025/12/25 | 8,305 | 8,333 | 8,250 | 8,329 | 763,400 |
| 2025/12/24 | 8,449 | 8,472 | 8,266 | 8,266 | 2,031,300 |
| 2025/12/23 | 8,318 | 8,402 | 8,282 | 8,340 | 1,708,500 |
| 2025/12/22 | 8,300 | 8,356 | 8,241 | 8,262 | 971,100 |
| 2025/12/19 | 8,295 | 8,414 | 8,190 | 8,291 | 2,666,300 |
| 2025/12/18 | 8,101 | 8,311 | 8,100 | 8,191 | 1,445,900 |
| 2025/12/17 | 8,119 | 8,233 | 8,065 | 8,177 | 2,188,100 |
| 2025/12/16 | 8,500 | 8,500 | 8,269 | 8,269 | 1,952,200 |
| 2025/12/15 | 8,575 | 8,690 | 8,514 | 8,514 | 1,661,400 |
| 2025/12/12 | 8,477 | 8,629 | 8,376 | 8,543 | 3,564,700 |
| 2025/12/11 | 8,395 | 8,512 | 8,277 | 8,376 | 2,615,700 |
| 2025/12/10 | 8,153 | 8,194 | 8,057 | 8,150 | 1,703,700 |
| 2025/12/09 | 8,224 | 8,264 | 8,111 | 8,187 | 1,477,700 |
| 2025/12/08 | 8,260 | 8,274 | 8,188 | 8,224 | 1,338,800 |
| 2025/12/05 | 8,390 | 8,393 | 8,210 | 8,233 | 1,349,900 |
| 2025/12/04 | 8,303 | 8,492 | 8,223 | 8,472 | 2,349,500 |
| 2025/12/03 | 8,098 | 8,264 | 8,080 | 8,213 | 1,876,400 |
| 2025/12/02 | 8,155 | 8,168 | 8,084 | 8,150 | 1,931,600 |
| 2025/12/01 | 8,269 | 8,311 | 8,040 | 8,072 | 2,517,200 |
| 2025/11/28 | 8,330 | 8,374 | 8,250 | 8,374 | 1,768,300 |
| 2025/11/27 | 8,447 | 8,549 | 8,419 | 8,426 | 1,827,000 |
| 2025/11/26 | 8,377 | 8,612 | 8,309 | 8,564 | 2,217,900 |
| 2025/11/25 | 8,433 | 8,435 | 8,239 | 8,358 | 2,647,200 |
| 2025/11/21 | 8,320 | 8,435 | 8,284 | 8,368 | 4,143,500 |
| 2025/11/20 | 8,050 | 8,392 | 8,023 | 8,278 | 2,470,900 |
| 2025/11/19 | 8,294 | 8,339 | 8,138 | 8,161 | 3,014,700 |
| 2025/11/18 | 8,336 | 8,436 | 8,291 | 8,300 | 2,437,400 |
| 2025/11/17 | 8,263 | 8,574 | 8,230 | 8,503 | 3,647,400 |
| 2025/11/14 | 8,100 | 8,271 | 8,003 | 8,113 | 4,200,200 |
| 2025/11/13 | 8,000 | 8,211 | 7,952 | 8,093 | 2,956,300 |
| 2025/11/12 | 7,821 | 7,884 | 7,684 | 7,850 | 3,412,400 |
| 2025/11/11 | 7,377 | 7,553 | 7,352 | 7,521 | 2,352,300 |
| 2025/11/10 | 7,242 | 7,339 | 7,204 | 7,238 | 2,249,700 |
| 2025/11/07 | 7,100 | 7,478 | 7,038 | 7,468 | 5,366,900 |
| 2025/11/06 | 7,000 | 7,110 | 6,946 | 6,951 | 1,967,400 |
| 2025/11/05 | 7,048 | 7,113 | 6,848 | 7,005 | 3,424,800 |
| 2025/11/04 | 7,000 | 7,020 | 6,845 | 6,948 | 2,839,100 |
| 2025/10/31 | 6,891 | 7,059 | 6,870 | 7,049 | 3,999,800 |
| 2025/10/30 | 6,771 | 6,819 | 6,691 | 6,808 | 2,432,600 |
| 2025/10/29 | 6,920 | 6,975 | 6,726 | 6,813 | 2,351,500 |
| 2025/10/28 | 6,887 | 6,922 | 6,804 | 6,893 | 2,400,600 |
| 2025/10/27 | 6,873 | 6,938 | 6,781 | 6,787 | 4,176,500 |
| 2025/10/24 | 7,030 | 7,046 | 6,924 | 6,935 | 3,047,800 |
| 2025/10/23 | 7,178 | 7,296 | 7,122 | 7,154 | 2,382,500 |
| 2025/10/22 | 7,204 | 7,303 | 7,180 | 7,228 | 2,191,700 |
| 2025/10/21 | 7,120 | 7,225 | 7,092 | 7,158 | 2,367,100 |
| 2025/10/20 | 6,981 | 7,071 | 6,920 | 7,061 | 2,440,600 |
| 2025/10/17 | 6,903 | 6,934 | 6,810 | 6,881 | 2,557,200 |
| 2025/10/16 | 7,069 | 7,080 | 6,978 | 7,040 | 2,012,200 |
| 2025/10/15 | 6,960 | 7,060 | 6,917 | 7,025 | 2,124,700 |
| 2025/10/14 | 7,104 | 7,227 | 6,975 | 7,000 | 4,266,800 |
| 2025/10/10 | 7,426 | 7,499 | 7,208 | 7,479 | 3,636,000 |
| 2025/10/09 | 7,279 | 7,373 | 7,272 | 7,353 | 2,309,000 |
| 2025/10/08 | 7,230 | 7,279 | 7,105 | 7,203 | 2,431,600 |
| 2025/10/07 | 7,340 | 7,465 | 7,218 | 7,218 | 3,962,400 |
| 2025/10/06 | 7,164 | 7,271 | 7,120 | 7,239 | 3,695,900 |
| 2025/10/03 | 6,838 | 7,040 | 6,815 | 6,979 | 4,226,600 |
| 2025/10/02 | 6,830 | 7,015 | 6,674 | 6,827 | 4,444,400 |
| 2025/10/01 | 6,504 | 6,721 | 6,500 | 6,697 | 4,353,700 |
| 2025/09/30 | 6,350 | 6,504 | 6,331 | 6,448 | 3,748,700 |
| 2025/09/29 | 6,355 | 6,388 | 6,284 | 6,319 | 3,836,600 |
| 2025/09/26 | 6,551 | 6,591 | 6,250 | 6,286 | 6,242,600 |
| 2025/09/25 | 6,800 | 6,800 | 6,598 | 6,600 | 3,876,600 |
| 2025/09/24 | 6,750 | 6,779 | 6,590 | 6,772 | 2,523,000 |
| 2025/09/22 | 6,781 | 6,831 | 6,675 | 6,684 | 2,369,800 |
| 2025/09/19 | 6,964 | 7,004 | 6,810 | 6,826 | 4,337,400 |
| 2025/09/18 | 6,784 | 6,880 | 6,724 | 6,768 | 2,634,000 |
| 2025/09/17 | 6,711 | 6,735 | 6,612 | 6,722 | 2,150,700 |
| 2025/09/16 | 6,642 | 6,769 | 6,620 | 6,740 | 2,051,000 |
| 2025/09/12 | 6,700 | 6,741 | 6,639 | 6,699 | 3,149,800 |
| 2025/09/11 | 6,600 | 6,691 | 6,585 | 6,646 | 1,903,400 |
| 2025/09/10 | 6,728 | 6,798 | 6,659 | 6,659 | 2,690,100 |
| 2025/09/09 | 6,739 | 6,869 | 6,696 | 6,740 | 3,964,300 |
| 2025/09/08 | 6,657 | 6,743 | 6,630 | 6,678 | 2,932,400 |
| 2025/09/05 | 6,449 | 6,615 | 6,434 | 6,615 | 2,313,600 |
| 2025/09/04 | 6,544 | 6,595 | 6,500 | 6,580 | 2,867,800 |
| 2025/09/03 | 6,488 | 6,514 | 6,418 | 6,444 | 2,423,700 |
| 2025/09/02 | 6,525 | 6,530 | 6,441 | 6,508 | 2,604,800 |
| 2025/09/01 | 6,520 | 6,702 | 6,498 | 6,520 | 3,001,800 |
| 2025/08/29 | 6,545 | 6,619 | 6,484 | 6,509 | 3,880,400 |
| 2025/08/28 | 6,399 | 6,503 | 6,346 | 6,480 | 4,450,600 |
| 2025/08/27 | 6,207 | 6,449 | 6,153 | 6,380 | 10,859,500 |
| 2025/08/26 | 6,200 | 6,222 | 6,002 | 6,011 | 5,666,900 |
| 2025/08/25 | 6,266 | 6,271 | 6,195 | 6,210 | 2,890,300 |
| 2025/08/22 | 6,309 | 6,313 | 6,231 | 6,270 | 3,138,300 |
| 2025/08/21 | 6,441 | 6,448 | 6,293 | 6,300 | 3,674,100 |
| 2025/08/20 | 6,448 | 6,460 | 6,323 | 6,435 | 5,053,900 |
| 2025/08/19 | 6,305 | 6,545 | 6,301 | 6,539 | 6,506,200 |
| 2025/08/18 | 6,288 | 6,303 | 6,221 | 6,260 | 2,911,000 |
| 2025/08/15 | 6,150 | 6,243 | 6,119 | 6,243 | 3,582,900 |
| 2025/08/14 | 6,355 | 6,355 | 6,131 | 6,131 | 4,337,600 |
| 2025/08/13 | 6,220 | 6,388 | 6,176 | 6,255 | 7,392,300 |
| 2025/08/12 | 6,100 | 6,210 | 6,089 | 6,179 | 8,274,100 |
| 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 |