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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 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 |