日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,910 1,950 1,910 1,950 352,000
1989/12/28 1,920 1,920 1,900 1,910 248,000
1989/12/27 1,900 1,920 1,880 1,920 399,000
1989/12/26 1,890 1,900 1,870 1,900 204,000
1989/12/25 1,880 1,890 1,870 1,880 166,000
1989/12/22 1,880 1,880 1,860 1,860 382,000
1989/12/21 1,880 1,920 1,870 1,890 788,001
1989/12/20 1,880 1,890 1,870 1,880 436,000
1989/12/19 1,850 1,900 1,850 1,890 446,000
1989/12/18 1,910 1,910 1,850 1,880 739,001
1989/12/15 1,900 1,920 1,860 1,910 813,001
1989/12/14 1,950 1,950 1,910 1,910 451,000
1989/12/13 1,910 1,930 1,900 1,920 706,001
1989/12/12 1,900 1,920 1,880 1,900 601,001
1989/12/11 1,880 1,910 1,870 1,880 1,795,002
1989/12/08 2,010 2,010 1,930 1,990 804,001
1989/12/07 2,050 2,050 2,000 2,010 524,000
1989/12/06 2,080 2,090 2,030 2,050 829,001
1989/12/05 2,140 2,140 2,060 2,080 1,056,001
1989/12/04 2,180 2,180 2,100 2,160 300,000
1989/12/01 2,160 2,170 2,140 2,160 370,000
1989/11/30 2,110 2,160 2,110 2,150 391,000
1989/11/29 2,140 2,140 2,110 2,140 418,000
1989/11/28 2,140 2,140 2,110 2,110 294,000
1989/11/27 2,170 2,170 2,110 2,140 679,001
1989/11/24 2,190 2,190 2,130 2,170 871,001
1989/11/22 2,210 2,210 2,150 2,190 437,000
1989/11/21 2,130 2,150 2,110 2,130 585,001
1989/11/20 2,100 2,150 2,100 2,120 203,000
1989/11/17 2,160 2,180 2,090 2,100 393,000
1989/11/16 2,170 2,180 2,160 2,160 318,000
1989/11/15 2,180 2,190 2,160 2,160 496,000
1989/11/14 2,190 2,200 2,170 2,180 292,000
1989/11/13 2,200 2,230 2,160 2,180 378,000
1989/11/10 2,220 2,250 2,200 2,200 481,000
1989/11/09 2,220 2,240 2,220 2,240 219,000
1989/11/08 2,230 2,250 2,200 2,230 195,000
1989/11/07 2,200 2,230 2,200 2,230 270,000
1989/11/06 2,240 2,250 2,210 2,240 430,000
1989/11/02 2,240 2,250 2,220 2,220 379,000
1989/11/01 2,290 2,290 2,220 2,230 312,000
1989/10/31 2,270 2,290 2,260 2,290 246,000
1989/10/30 2,260 2,300 2,260 2,270 136,000
1989/10/27 2,310 2,310 2,250 2,260 692,001
1989/10/26 2,290 2,350 2,250 2,350 511,000
1989/10/25 2,310 2,350 2,290 2,290 641,001
1989/10/24 2,380 2,380 2,330 2,350 1,611,001
1989/10/23 2,320 2,390 2,300 2,390 3,542,003
1989/10/20 2,310 2,350 2,290 2,320 2,242,002
1989/10/19 2,320 2,320 2,270 2,310 676,001
1989/10/18 2,250 2,300 2,240 2,280 590,001
1989/10/17 2,200 2,260 2,200 2,240 778,001
1989/10/16 2,170 2,200 2,150 2,180 876,001
1989/10/13 2,220 2,220 2,180 2,190 288,000
1989/10/12 2,240 2,260 2,170 2,170 520,000
1989/10/11 2,280 2,300 2,260 2,260 445,000
1989/10/09 2,290 2,330 2,290 2,310 389,000
1989/10/06 2,340 2,340 2,290 2,330 919,001
1989/10/05 2,270 2,360 2,270 2,340 3,183,003
1989/10/04 2,300 2,320 2,260 2,310 787,001
1989/10/03 2,260 2,370 2,260 2,320 2,896,003
1989/10/02 2,290 2,300 2,260 2,300 552,001
1989/09/29 2,340 2,340 2,300 2,300 991,001
1989/09/28 2,340 2,340 2,300 2,320 754,001
1989/09/27 2,340 2,370 2,300 2,340 3,774,004
1989/09/26 2,260 2,350 2,240 2,340 3,080,003
1989/09/25 2,210 2,260 2,190 2,250 1,504,001
1989/09/22 2,200 2,210 2,180 2,210 731,001
1989/09/21 2,170 2,210 2,170 2,210 481,000
1989/09/20 2,190 2,210 2,170 2,180 395,000
1989/09/19 2,160 2,240 2,160 2,200 972,001
1989/09/18 2,200 2,200 2,160 2,160 295,000
1989/09/14 2,170 2,210 2,160 2,200 322,000
1989/09/13 2,210 2,230 2,180 2,180 580,001
1989/09/12 2,200 2,230 2,200 2,200 374,000
1989/09/11 2,250 2,270 2,170 2,200 591,001
1989/09/08 2,280 2,310 2,270 2,270 2,457,002
1989/09/07 2,240 2,290 2,230 2,290 2,112,002
1989/09/06 2,290 2,310 2,220 2,230 2,875,003
1989/09/05 2,270 2,290 2,240 2,280 4,458,004
1989/09/04 2,190 2,220 2,160 2,210 649,001
1989/09/01 2,240 2,240 2,150 2,210 1,137,001
1989/08/31 2,250 2,280 2,240 2,240 1,884,002
1989/08/30 2,280 2,310 2,220 2,250 4,230,004
1989/08/29 2,150 2,280 2,140 2,270 8,026,007
1989/08/28 2,060 2,120 2,050 2,120 1,872,002
1989/08/25 2,040 2,080 2,040 2,080 2,202,002
1989/08/24 2,030 2,040 2,010 2,030 424,000
1989/08/23 2,040 2,050 2,010 2,020 950,001
1989/08/22 2,020 2,040 2,000 2,030 1,399,001
1989/08/21 2,020 2,020 2,000 2,000 178,000
1989/08/18 2,000 2,020 1,990 1,990 272,000
1989/08/17 2,000 2,020 1,980 2,000 779,001
1989/08/16 1,990 2,010 1,980 2,000 792,001
1989/08/15 1,970 1,990 1,960 1,970 256,000
1989/08/14 1,990 1,990 1,970 1,990 307,000
1989/08/11 2,000 2,000 1,970 1,990 869,001
1989/08/10 1,970 1,990 1,970 1,990 724,001
1989/08/09 1,930 1,990 1,930 1,970 1,592,001
1989/08/08 1,920 1,950 1,920 1,930 1,956,002
1989/08/07 1,990 2,000 1,980 1,980 347,000
1989/08/04 1,990 2,000 1,980 1,980 618,001
1989/08/03 1,980 2,020 1,980 1,980 2,429,002
1989/08/02 1,960 2,030 1,960 2,000 3,658,003
1989/08/01 1,980 1,990 1,950 1,950 769,001
1989/07/31 1,960 1,980 1,950 1,970 870,001
1989/07/28 2,000 2,000 1,960 1,970 1,723,002
1989/07/27 1,980 2,010 1,960 1,960 7,001,007
1989/07/26 1,900 1,950 1,890 1,930 4,621,004
1989/07/25 1,830 1,930 1,830 1,900 4,014,004
1989/07/24 1,800 1,830 1,780 1,830 428,000
1989/07/21 1,790 1,820 1,790 1,810 334,000
1989/07/20 1,790 1,820 1,770 1,820 422,000
1989/07/19 1,760 1,780 1,720 1,760 431,000
1989/07/18 1,810 1,810 1,760 1,760 359,000
1989/07/17 1,810 1,820 1,800 1,800 444,000
1989/07/14 1,810 1,830 1,800 1,810 313,000
1989/07/13 1,830 1,830 1,810 1,820 254,000
1989/07/12 1,840 1,840 1,810 1,840 366,000
1989/07/11 1,830 1,850 1,830 1,840 412,000
1989/07/10 1,830 1,850 1,800 1,850 464,000
1989/07/07 1,830 1,850 1,800 1,810 938,001
1989/07/06 1,820 1,830 1,810 1,830 398,000
1989/07/05 1,830 1,860 1,800 1,830 2,312,002
1989/07/04 1,750 1,820 1,750 1,800 1,113,001
1989/07/03 1,760 1,780 1,740 1,780 257,000
1989/06/30 1,770 1,800 1,760 1,800 506,000
1989/06/29 1,800 1,830 1,770 1,800 1,343,001
1989/06/28 1,760 1,770 1,740 1,760 986,001
1989/06/27 1,760 1,760 1,720 1,750 383,000
1989/06/26 1,740 1,750 1,730 1,750 241,000
1989/06/23 1,730 1,750 1,710 1,730 554,001
1989/06/22 1,730 1,730 1,700 1,720 247,000
1989/06/21 1,700 1,730 1,690 1,710 325,000
1989/06/20 1,690 1,690 1,660 1,690 292,000
1989/06/19 1,680 1,690 1,670 1,680 180,000
1989/06/16 1,660 1,690 1,630 1,680 381,000
1989/06/15 1,670 1,670 1,650 1,670 450,000
1989/06/14 1,680 1,680 1,660 1,670 157,000
1989/06/13 1,710 1,710 1,680 1,680 240,000
1989/06/12 1,740 1,740 1,700 1,710 154,000
1989/06/09 1,750 1,770 1,720 1,750 393,000
1989/06/08 1,740 1,750 1,720 1,750 226,000
1989/06/07 1,750 1,760 1,710 1,730 475,000
1989/06/06 1,700 1,740 1,690 1,730 384,000
1989/06/05 1,700 1,750 1,700 1,720 378,000
1989/06/02 1,730 1,750 1,730 1,730 278,000
1989/06/01 1,750 1,760 1,720 1,730 395,000
1989/05/31 1,740 1,770 1,730 1,770 400,000
1989/05/30 1,730 1,750 1,720 1,740 250,000
1989/05/29 1,760 1,780 1,750 1,750 433,000
1989/05/26 1,770 1,770 1,730 1,760 304,000
1989/05/25 1,770 1,780 1,760 1,760 660,001
1989/05/24 1,770 1,790 1,750 1,780 961,001
1989/05/23 1,790 1,790 1,740 1,760 1,102,001
1989/05/22 1,810 1,830 1,780 1,800 3,100,003
1989/05/19 1,720 1,810 1,720 1,780 5,186,005
1989/05/18 1,720 1,770 1,720 1,720 4,316,004
1989/05/17 1,680 1,730 1,670 1,720 5,255,005
1989/05/16 1,640 1,690 1,640 1,680 2,568,002
1989/05/15 1,640 1,640 1,620 1,620 506,000
1989/05/12 1,620 1,650 1,600 1,650 2,718,003
1989/05/11 1,590 1,600 1,580 1,590 287,000
1989/05/10 1,590 1,600 1,580 1,590 679,001
1989/05/09 1,590 1,590 1,570 1,580 146,000
1989/05/08 1,590 1,590 1,560 1,590 268,000
1989/05/02 1,540 1,580 1,540 1,560 143,000
1989/05/01 1,550 1,570 1,520 1,540 106,000
1989/04/28 1,550 1,590 1,530 1,550 190,000
1989/04/27 1,510 1,550 1,500 1,530 260,000
1989/04/26 1,520 1,530 1,510 1,530 200,000
1989/04/25 1,550 1,550 1,500 1,520 543,001
1989/04/24 1,550 1,550 1,510 1,520 233,000
1989/04/21 1,500 1,540 1,490 1,540 224,000
1989/04/20 1,500 1,510 1,500 1,500 209,000
1989/04/19 1,530 1,550 1,520 1,520 263,000
1989/04/18 1,550 1,550 1,530 1,530 273,000
1989/04/17 1,520 1,550 1,510 1,540 114,000
1989/04/14 1,550 1,560 1,520 1,530 645,001
1989/04/13 1,600 1,600 1,550 1,560 307,000
1989/04/12 1,580 1,600 1,560 1,600 151,000
1989/04/11 1,550 1,590 1,540 1,590 229,000
1989/04/10 1,540 1,560 1,520 1,540 305,000
1989/04/07 1,570 1,610 1,570 1,570 874,001
1989/04/06 1,610 1,610 1,570 1,600 524,000
1989/04/05 1,620 1,630 1,560 1,610 683,001
1989/04/04 1,680 1,690 1,610 1,650 1,128,001
1989/04/03 1,620 1,690 1,610 1,670 2,949,003
1989/03/31 1,530 1,590 1,520 1,590 836,001
1989/03/30 1,520 1,550 1,520 1,530 258,000
1989/03/29 1,520 1,570 1,520 1,550 511,000
1989/03/28 1,490 1,520 1,480 1,520 208,000
1989/03/27 1,500 1,520 1,480 1,490 219,000
1989/03/24 1,520 1,520 1,500 1,520 227,000
1989/03/23 1,480 1,500 1,480 1,500 824,001
1989/03/22 1,490 1,520 1,470 1,500 508,000
1989/03/20 1,460 1,520 1,460 1,520 187,000
1989/03/17 1,480 1,500 1,450 1,450 598,001
1989/03/16 1,470 1,480 1,460 1,470 358,000
1989/03/15 1,450 1,470 1,450 1,470 439,000
1989/03/14 1,450 1,470 1,440 1,470 208,000
1989/03/13 1,450 1,450 1,440 1,450 148,000
1989/03/10 1,440 1,460 1,440 1,460 156,000
1989/03/09 1,470 1,480 1,450 1,450 170,000
1989/03/08 1,450 1,470 1,430 1,460 375,000
1989/03/07 1,470 1,470 1,440 1,450 378,000
1989/03/06 1,470 1,490 1,450 1,480 233,000
1989/03/03 1,500 1,510 1,460 1,460 580,001
1989/03/02 1,520 1,520 1,480 1,480 407,000
1989/03/01 1,460 1,530 1,450 1,520 892,001
1989/02/28 1,450 1,470 1,430 1,470 416,000
1989/02/27 1,460 1,470 1,450 1,460 273,000
1989/02/23 1,470 1,470 1,440 1,470 356,000
1989/02/22 1,450 1,500 1,440 1,470 538,001
1989/02/21 1,460 1,510 1,460 1,470 224,000
1989/02/20 1,460 1,490 1,450 1,460 296,000
1989/02/17 1,510 1,530 1,460 1,460 338,000
1989/02/16 1,510 1,540 1,480 1,490 335,000
1989/02/15 1,530 1,530 1,500 1,500 312,000
1989/02/14 1,520 1,530 1,500 1,530 395,000
1989/02/13 1,560 1,560 1,530 1,530 289,000
1989/02/10 1,590 1,590 1,550 1,560 158,000
1989/02/09 1,550 1,600 1,550 1,570 872,001
1989/02/08 1,570 1,570 1,540 1,550 186,000
1989/02/07 1,550 1,570 1,540 1,570 259,000
1989/02/06 1,540 1,570 1,540 1,550 191,000
1989/02/03 1,580 1,580 1,530 1,570 379,000
1989/02/02 1,590 1,590 1,560 1,590 33,000
1989/02/01 1,610 1,610 1,560 1,560 137,000
1989/01/31 1,570 1,600 1,560 1,580 223,000
1989/01/30 1,590 1,600 1,560 1,570 127,000
1989/01/28 1,560 1,590 1,550 1,590 54,000
1989/01/27 1,560 1,580 1,550 1,560 493,000
1989/01/26 1,550 1,570 1,550 1,560 285,000
1989/01/25 1,570 1,580 1,550 1,550 336,000
1989/01/24 1,570 1,570 1,560 1,570 193,000
1989/01/23 1,560 1,570 1,560 1,570 291,000
1989/01/20 1,560 1,620 1,560 1,580 312,000
1989/01/19 1,620 1,620 1,580 1,590 333,000
1989/01/18 1,660 1,670 1,620 1,620 333,000
1989/01/17 1,670 1,680 1,650 1,650 659,001
1989/01/13 1,660 1,680 1,630 1,640 1,197,001
1989/01/12 1,650 1,670 1,630 1,660 2,699,003
1989/01/11 1,580 1,670 1,570 1,640 3,329,003
1989/01/10 1,530 1,570 1,520 1,550 382,000
1989/01/09 1,550 1,550 1,490 1,500 646,001
1989/01/06 1,540 1,550 1,520 1,520 347,000
1989/01/05 1,490 1,530 1,490 1,490 108,000
1989/01/04 1,480 1,530 1,480 1,480 61,000

このページの先頭へ