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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,040 | 1,050 | 1,020 | 1,050 | 219,000 |
| 1990/12/27 | 1,050 | 1,050 | 1,030 | 1,040 | 179,000 |
| 1990/12/26 | 1,040 | 1,060 | 1,020 | 1,050 | 134,000 |
| 1990/12/25 | 1,070 | 1,070 | 1,030 | 1,060 | 151,000 |
| 1990/12/21 | 1,060 | 1,090 | 1,060 | 1,080 | 213,000 |
| 1990/12/20 | 1,100 | 1,110 | 1,070 | 1,090 | 249,000 |
| 1990/12/19 | 1,110 | 1,130 | 1,080 | 1,110 | 475,000 |
| 1990/12/18 | 1,110 | 1,120 | 1,090 | 1,120 | 166,000 |
| 1990/12/17 | 1,140 | 1,140 | 1,110 | 1,130 | 70,000 |
| 1990/12/14 | 1,110 | 1,130 | 1,100 | 1,130 | 308,000 |
| 1990/12/13 | 1,170 | 1,170 | 1,130 | 1,130 | 183,000 |
| 1990/12/12 | 1,160 | 1,170 | 1,150 | 1,160 | 262,000 |
| 1990/12/11 | 1,170 | 1,170 | 1,150 | 1,170 | 103,000 |
| 1990/12/10 | 1,170 | 1,180 | 1,160 | 1,170 | 251,000 |
| 1990/12/07 | 1,140 | 1,160 | 1,130 | 1,130 | 202,000 |
| 1990/12/06 | 1,130 | 1,130 | 1,090 | 1,110 | 112,000 |
| 1990/12/05 | 1,090 | 1,110 | 1,030 | 1,090 | 338,000 |
| 1990/12/04 | 1,100 | 1,100 | 1,080 | 1,090 | 206,000 |
| 1990/12/03 | 1,140 | 1,150 | 1,100 | 1,110 | 200,000 |
| 1990/11/30 | 1,110 | 1,150 | 1,080 | 1,080 | 238,000 |
| 1990/11/29 | 1,200 | 1,200 | 1,140 | 1,180 | 275,000 |
| 1990/11/28 | 1,220 | 1,250 | 1,220 | 1,220 | 148,000 |
| 1990/11/27 | 1,270 | 1,280 | 1,230 | 1,230 | 113,000 |
| 1990/11/26 | 1,260 | 1,300 | 1,260 | 1,280 | 70,000 |
| 1990/11/22 | 1,250 | 1,260 | 1,220 | 1,260 | 122,000 |
| 1990/11/21 | 1,240 | 1,240 | 1,220 | 1,220 | 370,000 |
| 1990/11/20 | 1,230 | 1,250 | 1,230 | 1,240 | 56,000 |
| 1990/11/19 | 1,250 | 1,260 | 1,230 | 1,230 | 149,000 |
| 1990/11/16 | 1,240 | 1,250 | 1,230 | 1,240 | 129,000 |
| 1990/11/15 | 1,290 | 1,290 | 1,250 | 1,250 | 81,000 |
| 1990/11/14 | 1,260 | 1,300 | 1,250 | 1,270 | 242,000 |
| 1990/11/13 | 1,290 | 1,300 | 1,280 | 1,290 | 131,000 |
| 1990/11/09 | 1,270 | 1,270 | 1,230 | 1,250 | 115,000 |
| 1990/11/08 | 1,240 | 1,260 | 1,230 | 1,260 | 235,000 |
| 1990/11/07 | 1,250 | 1,270 | 1,250 | 1,250 | 252,000 |
| 1990/11/06 | 1,270 | 1,280 | 1,250 | 1,250 | 347,000 |
| 1990/11/05 | 1,300 | 1,330 | 1,280 | 1,280 | 87,000 |
| 1990/11/02 | 1,280 | 1,310 | 1,260 | 1,310 | 255,000 |
| 1990/11/01 | 1,330 | 1,340 | 1,280 | 1,300 | 219,000 |
| 1990/10/31 | 1,350 | 1,390 | 1,350 | 1,360 | 424,000 |
| 1990/10/30 | 1,360 | 1,360 | 1,330 | 1,350 | 143,000 |
| 1990/10/29 | 1,410 | 1,420 | 1,360 | 1,360 | 544,001 |
| 1990/10/26 | 1,360 | 1,410 | 1,360 | 1,390 | 254,000 |
| 1990/10/25 | 1,400 | 1,430 | 1,350 | 1,360 | 289,000 |
| 1990/10/24 | 1,330 | 1,400 | 1,310 | 1,400 | 394,000 |
| 1990/10/23 | 1,350 | 1,360 | 1,330 | 1,350 | 158,000 |
| 1990/10/22 | 1,370 | 1,380 | 1,350 | 1,350 | 240,000 |
| 1990/10/19 | 1,400 | 1,430 | 1,380 | 1,390 | 658,001 |
| 1990/10/18 | 1,440 | 1,440 | 1,380 | 1,430 | 1,090,001 |
| 1990/10/17 | 1,350 | 1,420 | 1,330 | 1,420 | 2,055,002 |
| 1990/10/16 | 1,310 | 1,350 | 1,280 | 1,350 | 2,092,002 |
| 1990/10/15 | 1,250 | 1,320 | 1,240 | 1,290 | 554,001 |
| 1990/10/12 | 1,210 | 1,270 | 1,200 | 1,210 | 348,000 |
| 1990/10/11 | 1,210 | 1,220 | 1,200 | 1,200 | 432,000 |
| 1990/10/09 | 1,290 | 1,300 | 1,210 | 1,260 | 462,000 |
| 1990/10/08 | 1,250 | 1,330 | 1,250 | 1,290 | 894,001 |
| 1990/10/05 | 1,260 | 1,260 | 1,210 | 1,250 | 1,019,001 |
| 1990/10/04 | 1,170 | 1,260 | 1,130 | 1,220 | 1,259,001 |
| 1990/10/03 | 1,110 | 1,190 | 1,110 | 1,190 | 846,001 |
| 1990/10/02 | 1,030 | 1,080 | 1,020 | 1,080 | 571,001 |
| 1990/10/01 | 1,020 | 1,020 | 965 | 986 | 240,000 |
| 1990/09/28 | 1,010 | 1,020 | 979 | 995 | 415,000 |
| 1990/09/27 | 1,010 | 1,050 | 1,000 | 1,010 | 555,001 |
| 1990/09/26 | 1,110 | 1,110 | 1,000 | 1,000 | 342,000 |
| 1990/09/25 | 1,120 | 1,120 | 1,060 | 1,110 | 347,000 |
| 1990/09/21 | 1,140 | 1,150 | 1,110 | 1,130 | 265,000 |
| 1990/09/20 | 1,140 | 1,160 | 1,110 | 1,150 | 209,000 |
| 1990/09/19 | 1,220 | 1,220 | 1,120 | 1,120 | 301,000 |
| 1990/09/18 | 1,210 | 1,240 | 1,180 | 1,240 | 357,000 |
| 1990/09/17 | 1,190 | 1,200 | 1,170 | 1,200 | 97,000 |
| 1990/09/14 | 1,200 | 1,200 | 1,180 | 1,180 | 179,000 |
| 1990/09/13 | 1,210 | 1,230 | 1,180 | 1,200 | 228,000 |
| 1990/09/12 | 1,190 | 1,230 | 1,180 | 1,200 | 147,000 |
| 1990/09/11 | 1,200 | 1,210 | 1,150 | 1,170 | 242,000 |
| 1990/09/10 | 1,170 | 1,220 | 1,170 | 1,170 | 201,000 |
| 1990/09/07 | 1,130 | 1,140 | 1,110 | 1,130 | 129,000 |
| 1990/09/06 | 1,130 | 1,130 | 1,110 | 1,110 | 208,000 |
| 1990/09/05 | 1,160 | 1,170 | 1,100 | 1,100 | 217,000 |
| 1990/09/04 | 1,230 | 1,250 | 1,180 | 1,180 | 221,000 |
| 1990/09/03 | 1,240 | 1,250 | 1,230 | 1,240 | 147,000 |
| 1990/08/31 | 1,240 | 1,250 | 1,200 | 1,230 | 205,000 |
| 1990/08/30 | 1,220 | 1,250 | 1,220 | 1,250 | 247,000 |
| 1990/08/29 | 1,230 | 1,230 | 1,200 | 1,200 | 235,000 |
| 1990/08/28 | 1,240 | 1,260 | 1,200 | 1,240 | 448,000 |
| 1990/08/27 | 1,150 | 1,160 | 1,150 | 1,160 | 144,000 |
| 1990/08/24 | 1,060 | 1,150 | 1,000 | 1,010 | 518,000 |
| 1990/08/23 | 1,200 | 1,200 | 1,060 | 1,070 | 272,000 |
| 1990/08/22 | 1,250 | 1,250 | 1,210 | 1,210 | 241,000 |
| 1990/08/21 | 1,280 | 1,300 | 1,260 | 1,290 | 208,000 |
| 1990/08/20 | 1,270 | 1,270 | 1,260 | 1,270 | 170,000 |
| 1990/08/17 | 1,270 | 1,270 | 1,250 | 1,270 | 121,000 |
| 1990/08/16 | 1,300 | 1,310 | 1,260 | 1,300 | 285,000 |
| 1990/08/15 | 1,250 | 1,300 | 1,250 | 1,300 | 348,000 |
| 1990/08/14 | 1,260 | 1,280 | 1,220 | 1,230 | 322,000 |
| 1990/08/13 | 1,270 | 1,290 | 1,250 | 1,270 | 255,000 |
| 1990/08/10 | 1,370 | 1,370 | 1,300 | 1,310 | 326,000 |
| 1990/08/09 | 1,380 | 1,380 | 1,330 | 1,350 | 442,000 |
| 1990/08/08 | 1,350 | 1,380 | 1,340 | 1,360 | 281,000 |
| 1990/08/07 | 1,290 | 1,330 | 1,290 | 1,320 | 381,000 |
| 1990/08/06 | 1,380 | 1,390 | 1,300 | 1,370 | 430,000 |
| 1990/08/03 | 1,430 | 1,440 | 1,370 | 1,410 | 639,001 |
| 1990/08/02 | 1,500 | 1,520 | 1,440 | 1,450 | 317,000 |
| 1990/08/01 | 1,530 | 1,540 | 1,500 | 1,500 | 378,000 |
| 1990/07/31 | 1,550 | 1,560 | 1,530 | 1,530 | 287,000 |
| 1990/07/30 | 1,590 | 1,590 | 1,550 | 1,590 | 140,000 |
| 1990/07/27 | 1,600 | 1,600 | 1,570 | 1,600 | 228,000 |
| 1990/07/26 | 1,650 | 1,650 | 1,620 | 1,650 | 179,000 |
| 1990/07/25 | 1,680 | 1,680 | 1,620 | 1,620 | 174,000 |
| 1990/07/24 | 1,620 | 1,620 | 1,610 | 1,620 | 69,000 |
| 1990/07/23 | 1,620 | 1,640 | 1,620 | 1,620 | 195,000 |
| 1990/07/20 | 1,630 | 1,640 | 1,620 | 1,620 | 134,000 |
| 1990/07/19 | 1,660 | 1,660 | 1,620 | 1,620 | 475,000 |
| 1990/07/18 | 1,660 | 1,670 | 1,660 | 1,660 | 148,000 |
| 1990/07/17 | 1,650 | 1,670 | 1,650 | 1,670 | 293,000 |
| 1990/07/16 | 1,660 | 1,670 | 1,640 | 1,660 | 217,000 |
| 1990/07/13 | 1,670 | 1,670 | 1,640 | 1,650 | 124,000 |
| 1990/07/12 | 1,670 | 1,670 | 1,650 | 1,660 | 313,000 |
| 1990/07/11 | 1,670 | 1,670 | 1,610 | 1,610 | 299,000 |
| 1990/07/10 | 1,630 | 1,680 | 1,630 | 1,680 | 315,000 |
| 1990/07/09 | 1,660 | 1,670 | 1,630 | 1,630 | 159,000 |
| 1990/07/06 | 1,670 | 1,690 | 1,660 | 1,660 | 204,000 |
| 1990/07/05 | 1,690 | 1,700 | 1,670 | 1,670 | 360,000 |
| 1990/07/04 | 1,670 | 1,700 | 1,670 | 1,690 | 342,000 |
| 1990/07/03 | 1,620 | 1,660 | 1,610 | 1,660 | 690,001 |
| 1990/07/02 | 1,610 | 1,630 | 1,600 | 1,610 | 289,000 |
| 1990/06/29 | 1,630 | 1,640 | 1,600 | 1,600 | 540,001 |
| 1990/06/28 | 1,610 | 1,620 | 1,600 | 1,600 | 445,000 |
| 1990/06/27 | 1,620 | 1,630 | 1,590 | 1,600 | 597,001 |
| 1990/06/26 | 1,610 | 1,640 | 1,600 | 1,600 | 652,001 |
| 1990/06/25 | 1,620 | 1,640 | 1,610 | 1,610 | 422,000 |
| 1990/06/22 | 1,670 | 1,680 | 1,620 | 1,620 | 854,001 |
| 1990/06/21 | 1,630 | 1,660 | 1,630 | 1,660 | 866,001 |
| 1990/06/20 | 1,630 | 1,640 | 1,600 | 1,630 | 1,733,002 |
| 1990/06/19 | 1,660 | 1,660 | 1,580 | 1,630 | 3,732,003 |
| 1990/06/18 | 1,850 | 1,870 | 1,780 | 1,780 | 703,001 |
| 1990/06/15 | 1,900 | 1,910 | 1,840 | 1,860 | 2,497,002 |
| 1990/06/14 | 1,880 | 1,920 | 1,860 | 1,900 | 1,279,001 |
| 1990/06/13 | 1,890 | 1,890 | 1,850 | 1,870 | 624,001 |
| 1990/06/12 | 1,920 | 1,930 | 1,900 | 1,900 | 382,000 |
| 1990/06/11 | 1,920 | 1,930 | 1,900 | 1,900 | 425,000 |
| 1990/06/08 | 1,960 | 1,960 | 1,930 | 1,950 | 693,001 |
| 1990/06/07 | 1,960 | 1,980 | 1,960 | 1,960 | 808,001 |
| 1990/06/06 | 2,000 | 2,010 | 1,980 | 1,990 | 584,001 |
| 1990/06/05 | 2,000 | 2,010 | 2,000 | 2,000 | 310,000 |
| 1990/06/04 | 2,020 | 2,030 | 2,000 | 2,000 | 545,001 |
| 1990/06/01 | 2,040 | 2,050 | 2,010 | 2,030 | 474,000 |
| 1990/05/31 | 2,050 | 2,060 | 2,020 | 2,060 | 396,000 |
| 1990/05/30 | 2,070 | 2,070 | 2,030 | 2,030 | 156,000 |
| 1990/05/29 | 2,050 | 2,060 | 2,020 | 2,030 | 361,000 |
| 1990/05/28 | 2,050 | 2,090 | 2,050 | 2,090 | 348,000 |
| 1990/05/25 | 2,100 | 2,100 | 2,040 | 2,070 | 460,000 |
| 1990/05/24 | 2,110 | 2,110 | 2,080 | 2,100 | 218,000 |
| 1990/05/23 | 2,120 | 2,130 | 2,080 | 2,110 | 997,001 |
| 1990/05/22 | 2,080 | 2,130 | 2,070 | 2,120 | 910,001 |
| 1990/05/21 | 2,060 | 2,080 | 2,050 | 2,070 | 437,000 |
| 1990/05/18 | 2,040 | 2,080 | 2,040 | 2,060 | 494,000 |
| 1990/05/17 | 2,050 | 2,070 | 2,020 | 2,030 | 229,000 |
| 1990/05/16 | 2,070 | 2,070 | 2,050 | 2,050 | 298,000 |
| 1990/05/15 | 2,060 | 2,080 | 2,040 | 2,080 | 918,001 |
| 1990/05/14 | 2,050 | 2,050 | 2,030 | 2,040 | 517,000 |
| 1990/05/11 | 2,030 | 2,030 | 2,000 | 2,020 | 373,000 |
| 1990/05/10 | 2,030 | 2,050 | 2,030 | 2,030 | 239,000 |
| 1990/05/09 | 2,060 | 2,070 | 2,030 | 2,050 | 1,181,001 |
| 1990/05/08 | 2,040 | 2,080 | 2,040 | 2,050 | 452,000 |
| 1990/05/07 | 2,110 | 2,140 | 2,080 | 2,080 | 420,000 |
| 1990/05/02 | 2,100 | 2,150 | 2,090 | 2,100 | 675,001 |
| 1990/05/01 | 2,090 | 2,100 | 2,080 | 2,090 | 185,000 |
| 1990/04/27 | 2,100 | 2,110 | 2,070 | 2,110 | 723,001 |
| 1990/04/26 | 2,130 | 2,140 | 2,110 | 2,110 | 750,001 |
| 1990/04/25 | 2,110 | 2,150 | 2,100 | 2,130 | 1,410,001 |
| 1990/04/24 | 2,040 | 2,090 | 2,040 | 2,090 | 1,012,001 |
| 1990/04/23 | 2,150 | 2,150 | 2,080 | 2,080 | 1,406,001 |
| 1990/04/20 | 2,120 | 2,160 | 2,100 | 2,130 | 2,762,003 |
| 1990/04/19 | 2,100 | 2,120 | 2,040 | 2,080 | 1,393,001 |
| 1990/04/18 | 1,970 | 2,030 | 1,960 | 2,030 | 958,001 |
| 1990/04/17 | 1,990 | 2,030 | 1,980 | 1,990 | 915,001 |
| 1990/04/16 | 2,040 | 2,060 | 2,000 | 2,020 | 509,000 |
| 1990/04/13 | 2,130 | 2,140 | 2,040 | 2,070 | 1,831,002 |
| 1990/04/12 | 2,130 | 2,170 | 2,050 | 2,150 | 3,736,003 |
| 1990/04/11 | 2,110 | 2,150 | 2,080 | 2,100 | 3,157,003 |
| 1990/04/10 | 2,030 | 2,150 | 2,000 | 2,070 | 2,538,002 |
| 1990/04/09 | 2,070 | 2,110 | 2,060 | 2,060 | 1,544,001 |
| 1990/04/06 | 2,080 | 2,110 | 2,040 | 2,100 | 3,991,004 |
| 1990/04/05 | 1,920 | 2,070 | 1,900 | 2,040 | 4,549,004 |
| 1990/04/04 | 1,850 | 1,970 | 1,850 | 1,950 | 2,288,002 |
| 1990/04/03 | 1,800 | 1,890 | 1,760 | 1,880 | 813,001 |
| 1990/04/02 | 1,800 | 1,810 | 1,720 | 1,740 | 635,001 |
| 1990/03/30 | 1,950 | 1,960 | 1,850 | 1,910 | 1,362,001 |
| 1990/03/29 | 1,860 | 1,980 | 1,860 | 1,970 | 1,295,001 |
| 1990/03/28 | 1,830 | 1,960 | 1,830 | 1,890 | 771,001 |
| 1990/03/27 | 1,820 | 1,880 | 1,780 | 1,830 | 747,001 |
| 1990/03/26 | 1,670 | 1,830 | 1,660 | 1,820 | 1,059,001 |
| 1990/03/23 | 1,690 | 1,700 | 1,580 | 1,640 | 523,000 |
| 1990/03/22 | 1,600 | 1,680 | 1,480 | 1,670 | 368,000 |
| 1990/03/20 | 1,670 | 1,700 | 1,600 | 1,600 | 391,000 |
| 1990/03/19 | 1,770 | 1,780 | 1,630 | 1,640 | 467,000 |
| 1990/03/16 | 1,710 | 1,750 | 1,690 | 1,750 | 266,000 |
| 1990/03/15 | 1,650 | 1,720 | 1,650 | 1,720 | 280,000 |
| 1990/03/14 | 1,680 | 1,700 | 1,630 | 1,650 | 269,000 |
| 1990/03/13 | 1,720 | 1,730 | 1,700 | 1,700 | 90,000 |
| 1990/03/12 | 1,770 | 1,770 | 1,740 | 1,760 | 128,000 |
| 1990/03/09 | 1,740 | 1,800 | 1,720 | 1,720 | 319,000 |
| 1990/03/08 | 1,750 | 1,770 | 1,720 | 1,750 | 163,000 |
| 1990/03/07 | 1,760 | 1,770 | 1,740 | 1,770 | 280,000 |
| 1990/03/06 | 1,770 | 1,790 | 1,760 | 1,790 | 112,000 |
| 1990/03/05 | 1,770 | 1,770 | 1,750 | 1,750 | 331,000 |
| 1990/03/02 | 1,750 | 1,790 | 1,750 | 1,770 | 396,000 |
| 1990/03/01 | 1,800 | 1,800 | 1,760 | 1,760 | 396,000 |
| 1990/02/28 | 1,720 | 1,810 | 1,700 | 1,810 | 461,000 |
| 1990/02/27 | 1,700 | 1,730 | 1,670 | 1,670 | 477,000 |
| 1990/02/26 | 1,740 | 1,740 | 1,590 | 1,670 | 316,000 |
| 1990/02/23 | 1,810 | 1,830 | 1,750 | 1,760 | 493,000 |
| 1990/02/22 | 1,860 | 1,860 | 1,800 | 1,810 | 567,001 |
| 1990/02/21 | 1,890 | 1,910 | 1,850 | 1,860 | 413,000 |
| 1990/02/20 | 1,940 | 1,950 | 1,890 | 1,900 | 443,000 |
| 1990/02/19 | 2,010 | 2,010 | 1,950 | 1,950 | 253,000 |
| 1990/02/16 | 2,060 | 2,070 | 1,980 | 1,990 | 373,000 |
| 1990/02/15 | 2,060 | 2,080 | 2,040 | 2,060 | 276,000 |
| 1990/02/14 | 2,050 | 2,070 | 2,040 | 2,060 | 165,000 |
| 1990/02/13 | 2,070 | 2,070 | 2,060 | 2,060 | 125,000 |
| 1990/02/09 | 2,060 | 2,070 | 2,040 | 2,070 | 228,000 |
| 1990/02/08 | 2,080 | 2,080 | 2,040 | 2,060 | 305,000 |
| 1990/02/07 | 2,100 | 2,100 | 2,050 | 2,060 | 338,000 |
| 1990/02/06 | 2,100 | 2,100 | 2,080 | 2,100 | 292,000 |
| 1990/02/05 | 2,120 | 2,120 | 2,080 | 2,100 | 314,000 |
| 1990/02/02 | 2,120 | 2,120 | 2,070 | 2,100 | 529,000 |
| 1990/02/01 | 2,070 | 2,100 | 2,050 | 2,100 | 925,001 |
| 1990/01/31 | 2,030 | 2,060 | 2,030 | 2,050 | 371,000 |
| 1990/01/30 | 2,060 | 2,060 | 2,030 | 2,030 | 349,000 |
| 1990/01/29 | 2,020 | 2,070 | 2,010 | 2,060 | 1,031,001 |
| 1990/01/26 | 2,010 | 2,020 | 1,990 | 2,000 | 246,000 |
| 1990/01/25 | 1,990 | 2,030 | 1,960 | 2,020 | 607,001 |
| 1990/01/24 | 1,970 | 1,980 | 1,950 | 1,950 | 846,001 |
| 1990/01/23 | 1,970 | 1,980 | 1,950 | 1,950 | 193,000 |
| 1990/01/22 | 1,950 | 1,990 | 1,940 | 1,990 | 283,000 |
| 1990/01/19 | 1,920 | 1,930 | 1,900 | 1,930 | 374,000 |
| 1990/01/18 | 1,920 | 1,950 | 1,900 | 1,920 | 686,001 |
| 1990/01/17 | 1,930 | 1,960 | 1,910 | 1,910 | 565,001 |
| 1990/01/16 | 1,970 | 1,970 | 1,910 | 1,930 | 254,000 |
| 1990/01/12 | 2,000 | 2,000 | 1,950 | 1,970 | 830,001 |
| 1990/01/11 | 1,950 | 1,990 | 1,910 | 1,980 | 840,001 |
| 1990/01/10 | 1,910 | 1,940 | 1,900 | 1,930 | 226,000 |
| 1990/01/09 | 1,900 | 1,910 | 1,880 | 1,880 | 236,000 |
| 1990/01/08 | 1,950 | 1,950 | 1,910 | 1,910 | 98,000 |
| 1990/01/05 | 1,960 | 1,970 | 1,910 | 1,910 | 232,000 |
| 1990/01/04 | 1,940 | 1,970 | 1,930 | 1,960 | 283,000 |