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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,220 | 1,220 | 1,210 | 1,210 | 58,000 |
| 1993/12/29 | 1,220 | 1,230 | 1,200 | 1,210 | 57,000 |
| 1993/12/28 | 1,210 | 1,230 | 1,200 | 1,230 | 157,000 |
| 1993/12/27 | 1,250 | 1,250 | 1,200 | 1,230 | 84,000 |
| 1993/12/24 | 1,270 | 1,280 | 1,240 | 1,240 | 281,000 |
| 1993/12/22 | 1,250 | 1,270 | 1,250 | 1,260 | 143,000 |
| 1993/12/21 | 1,250 | 1,260 | 1,230 | 1,260 | 241,000 |
| 1993/12/20 | 1,290 | 1,290 | 1,250 | 1,250 | 267,000 |
| 1993/12/17 | 1,280 | 1,290 | 1,270 | 1,280 | 347,000 |
| 1993/12/16 | 1,270 | 1,290 | 1,270 | 1,280 | 326,000 |
| 1993/12/15 | 1,260 | 1,270 | 1,250 | 1,250 | 226,000 |
| 1993/12/14 | 1,270 | 1,280 | 1,260 | 1,260 | 288,000 |
| 1993/12/13 | 1,240 | 1,280 | 1,230 | 1,260 | 160,000 |
| 1993/12/10 | 1,220 | 1,270 | 1,200 | 1,250 | 348,000 |
| 1993/12/09 | 1,240 | 1,240 | 1,210 | 1,220 | 345,000 |
| 1993/12/08 | 1,230 | 1,230 | 1,190 | 1,220 | 201,000 |
| 1993/12/07 | 1,230 | 1,240 | 1,210 | 1,230 | 411,000 |
| 1993/12/06 | 1,250 | 1,250 | 1,210 | 1,240 | 394,000 |
| 1993/12/03 | 1,260 | 1,280 | 1,230 | 1,260 | 252,000 |
| 1993/12/02 | 1,250 | 1,280 | 1,230 | 1,240 | 493,000 |
| 1993/12/01 | 1,170 | 1,230 | 1,170 | 1,230 | 562,001 |
| 1993/11/30 | 1,170 | 1,190 | 1,150 | 1,150 | 503,000 |
| 1993/11/29 | 1,180 | 1,180 | 1,140 | 1,160 | 705,001 |
| 1993/11/26 | 1,220 | 1,230 | 1,180 | 1,180 | 664,001 |
| 1993/11/25 | 1,260 | 1,270 | 1,210 | 1,210 | 673,001 |
| 1993/11/24 | 1,320 | 1,320 | 1,260 | 1,260 | 423,000 |
| 1993/11/22 | 1,330 | 1,330 | 1,290 | 1,300 | 385,000 |
| 1993/11/19 | 1,350 | 1,370 | 1,330 | 1,350 | 496,000 |
| 1993/11/18 | 1,370 | 1,370 | 1,350 | 1,350 | 157,000 |
| 1993/11/17 | 1,380 | 1,380 | 1,360 | 1,370 | 117,000 |
| 1993/11/16 | 1,370 | 1,380 | 1,350 | 1,380 | 388,000 |
| 1993/11/15 | 1,410 | 1,410 | 1,360 | 1,360 | 272,000 |
| 1993/11/12 | 1,380 | 1,400 | 1,380 | 1,400 | 348,000 |
| 1993/11/11 | 1,380 | 1,400 | 1,370 | 1,380 | 207,000 |
| 1993/11/10 | 1,370 | 1,380 | 1,360 | 1,360 | 445,000 |
| 1993/11/09 | 1,400 | 1,420 | 1,370 | 1,370 | 642,001 |
| 1993/11/08 | 1,390 | 1,420 | 1,380 | 1,420 | 387,000 |
| 1993/11/05 | 1,400 | 1,400 | 1,360 | 1,370 | 693,001 |
| 1993/11/04 | 1,430 | 1,430 | 1,390 | 1,390 | 265,000 |
| 1993/11/02 | 1,420 | 1,440 | 1,420 | 1,440 | 310,000 |
| 1993/11/01 | 1,440 | 1,440 | 1,410 | 1,430 | 241,000 |
| 1993/10/29 | 1,410 | 1,430 | 1,400 | 1,420 | 146,000 |
| 1993/10/28 | 1,420 | 1,420 | 1,390 | 1,390 | 344,000 |
| 1993/10/27 | 1,400 | 1,430 | 1,400 | 1,410 | 624,001 |
| 1993/10/26 | 1,440 | 1,450 | 1,380 | 1,380 | 447,000 |
| 1993/10/25 | 1,460 | 1,470 | 1,450 | 1,460 | 230,000 |
| 1993/10/22 | 1,470 | 1,480 | 1,450 | 1,480 | 454,000 |
| 1993/10/21 | 1,470 | 1,480 | 1,470 | 1,470 | 197,000 |
| 1993/10/20 | 1,490 | 1,490 | 1,470 | 1,490 | 256,000 |
| 1993/10/19 | 1,490 | 1,500 | 1,480 | 1,500 | 133,000 |
| 1993/10/18 | 1,490 | 1,510 | 1,470 | 1,510 | 275,000 |
| 1993/10/15 | 1,480 | 1,500 | 1,470 | 1,490 | 365,000 |
| 1993/10/14 | 1,460 | 1,480 | 1,450 | 1,480 | 351,000 |
| 1993/10/13 | 1,490 | 1,490 | 1,440 | 1,480 | 647,001 |
| 1993/10/12 | 1,520 | 1,520 | 1,490 | 1,500 | 558,001 |
| 1993/10/08 | 1,500 | 1,530 | 1,500 | 1,520 | 516,000 |
| 1993/10/07 | 1,500 | 1,510 | 1,490 | 1,500 | 687,001 |
| 1993/10/06 | 1,510 | 1,520 | 1,490 | 1,490 | 709,001 |
| 1993/10/05 | 1,540 | 1,550 | 1,520 | 1,520 | 780,001 |
| 1993/10/04 | 1,530 | 1,550 | 1,520 | 1,540 | 1,829,002 |
| 1993/10/01 | 1,530 | 1,540 | 1,510 | 1,520 | 648,001 |
| 1993/09/30 | 1,540 | 1,560 | 1,520 | 1,530 | 1,273,001 |
| 1993/09/29 | 1,530 | 1,540 | 1,510 | 1,540 | 1,285,001 |
| 1993/09/28 | 1,530 | 1,530 | 1,510 | 1,530 | 991,001 |
| 1993/09/27 | 1,530 | 1,540 | 1,510 | 1,530 | 948,001 |
| 1993/09/24 | 1,500 | 1,510 | 1,490 | 1,510 | 758,001 |
| 1993/09/22 | 1,480 | 1,510 | 1,480 | 1,480 | 1,040,001 |
| 1993/09/21 | 1,470 | 1,510 | 1,470 | 1,510 | 1,360,001 |
| 1993/09/20 | 1,470 | 1,470 | 1,450 | 1,460 | 240,000 |
| 1993/09/17 | 1,450 | 1,470 | 1,450 | 1,470 | 265,000 |
| 1993/09/16 | 1,470 | 1,480 | 1,450 | 1,450 | 343,000 |
| 1993/09/14 | 1,480 | 1,490 | 1,460 | 1,480 | 314,000 |
| 1993/09/13 | 1,470 | 1,480 | 1,460 | 1,480 | 337,000 |
| 1993/09/10 | 1,480 | 1,480 | 1,450 | 1,460 | 641,001 |
| 1993/09/09 | 1,470 | 1,480 | 1,460 | 1,470 | 626,001 |
| 1993/09/08 | 1,470 | 1,480 | 1,450 | 1,450 | 377,000 |
| 1993/09/07 | 1,490 | 1,490 | 1,460 | 1,470 | 265,000 |
| 1993/09/06 | 1,500 | 1,510 | 1,480 | 1,480 | 791,001 |
| 1993/09/03 | 1,480 | 1,500 | 1,470 | 1,480 | 1,056,001 |
| 1993/09/02 | 1,460 | 1,480 | 1,450 | 1,480 | 512,000 |
| 1993/09/01 | 1,450 | 1,470 | 1,440 | 1,450 | 639,001 |
| 1993/08/31 | 1,450 | 1,460 | 1,440 | 1,460 | 223,000 |
| 1993/08/30 | 1,470 | 1,470 | 1,450 | 1,450 | 217,000 |
| 1993/08/27 | 1,450 | 1,470 | 1,440 | 1,470 | 611,001 |
| 1993/08/26 | 1,430 | 1,450 | 1,420 | 1,450 | 213,000 |
| 1993/08/25 | 1,430 | 1,440 | 1,420 | 1,430 | 182,000 |
| 1993/08/24 | 1,430 | 1,430 | 1,420 | 1,420 | 110,000 |
| 1993/08/23 | 1,430 | 1,440 | 1,420 | 1,440 | 78,000 |
| 1993/08/20 | 1,440 | 1,440 | 1,420 | 1,420 | 264,000 |
| 1993/08/19 | 1,420 | 1,440 | 1,420 | 1,440 | 339,000 |
| 1993/08/18 | 1,420 | 1,430 | 1,410 | 1,420 | 269,000 |
| 1993/08/17 | 1,430 | 1,440 | 1,420 | 1,420 | 190,000 |
| 1993/08/16 | 1,430 | 1,430 | 1,410 | 1,420 | 179,000 |
| 1993/08/13 | 1,420 | 1,440 | 1,420 | 1,420 | 553,001 |
| 1993/08/12 | 1,430 | 1,450 | 1,420 | 1,420 | 972,001 |
| 1993/08/11 | 1,450 | 1,450 | 1,430 | 1,450 | 367,000 |
| 1993/08/10 | 1,460 | 1,460 | 1,450 | 1,450 | 217,000 |
| 1993/08/09 | 1,460 | 1,480 | 1,460 | 1,460 | 378,000 |
| 1993/08/06 | 1,460 | 1,470 | 1,450 | 1,460 | 313,000 |
| 1993/08/05 | 1,450 | 1,470 | 1,450 | 1,460 | 294,000 |
| 1993/08/04 | 1,440 | 1,460 | 1,430 | 1,450 | 484,000 |
| 1993/08/03 | 1,440 | 1,460 | 1,440 | 1,440 | 442,000 |
| 1993/08/02 | 1,420 | 1,430 | 1,410 | 1,430 | 340,000 |
| 1993/07/30 | 1,440 | 1,450 | 1,430 | 1,430 | 374,000 |
| 1993/07/29 | 1,420 | 1,450 | 1,410 | 1,450 | 466,000 |
| 1993/07/28 | 1,430 | 1,430 | 1,410 | 1,410 | 335,000 |
| 1993/07/27 | 1,410 | 1,430 | 1,410 | 1,410 | 168,000 |
| 1993/07/26 | 1,410 | 1,420 | 1,400 | 1,420 | 133,000 |
| 1993/07/23 | 1,430 | 1,430 | 1,400 | 1,410 | 437,000 |
| 1993/07/22 | 1,450 | 1,450 | 1,420 | 1,420 | 475,000 |
| 1993/07/21 | 1,440 | 1,450 | 1,420 | 1,450 | 260,000 |
| 1993/07/20 | 1,420 | 1,430 | 1,420 | 1,420 | 225,000 |
| 1993/07/19 | 1,430 | 1,440 | 1,420 | 1,430 | 92,000 |
| 1993/07/16 | 1,430 | 1,460 | 1,420 | 1,450 | 713,001 |
| 1993/07/15 | 1,420 | 1,450 | 1,410 | 1,420 | 412,000 |
| 1993/07/14 | 1,420 | 1,430 | 1,410 | 1,420 | 188,000 |
| 1993/07/13 | 1,430 | 1,430 | 1,400 | 1,420 | 650,001 |
| 1993/07/12 | 1,440 | 1,440 | 1,420 | 1,430 | 187,000 |
| 1993/07/09 | 1,420 | 1,450 | 1,410 | 1,440 | 287,000 |
| 1993/07/08 | 1,430 | 1,440 | 1,430 | 1,430 | 131,000 |
| 1993/07/07 | 1,450 | 1,450 | 1,430 | 1,450 | 122,000 |
| 1993/07/06 | 1,450 | 1,460 | 1,430 | 1,450 | 86,000 |
| 1993/07/05 | 1,470 | 1,470 | 1,440 | 1,460 | 167,000 |
| 1993/07/02 | 1,500 | 1,500 | 1,450 | 1,460 | 511,000 |
| 1993/07/01 | 1,420 | 1,500 | 1,420 | 1,480 | 637,001 |
| 1993/06/30 | 1,400 | 1,430 | 1,400 | 1,430 | 367,000 |
| 1993/06/29 | 1,420 | 1,420 | 1,410 | 1,420 | 161,000 |
| 1993/06/28 | 1,440 | 1,440 | 1,420 | 1,420 | 289,000 |
| 1993/06/25 | 1,440 | 1,440 | 1,400 | 1,420 | 172,000 |
| 1993/06/24 | 1,390 | 1,430 | 1,380 | 1,430 | 202,000 |
| 1993/06/23 | 1,390 | 1,410 | 1,390 | 1,400 | 194,000 |
| 1993/06/22 | 1,380 | 1,420 | 1,360 | 1,400 | 399,000 |
| 1993/06/21 | 1,430 | 1,430 | 1,370 | 1,380 | 468,000 |
| 1993/06/18 | 1,440 | 1,450 | 1,420 | 1,430 | 190,000 |
| 1993/06/17 | 1,450 | 1,460 | 1,430 | 1,430 | 242,000 |
| 1993/06/16 | 1,440 | 1,460 | 1,420 | 1,440 | 453,000 |
| 1993/06/15 | 1,490 | 1,490 | 1,450 | 1,460 | 273,000 |
| 1993/06/14 | 1,500 | 1,510 | 1,490 | 1,490 | 218,000 |
| 1993/06/11 | 1,500 | 1,530 | 1,500 | 1,510 | 409,000 |
| 1993/06/10 | 1,520 | 1,530 | 1,490 | 1,490 | 317,000 |
| 1993/06/08 | 1,540 | 1,550 | 1,510 | 1,510 | 287,000 |
| 1993/06/07 | 1,560 | 1,570 | 1,530 | 1,540 | 440,000 |
| 1993/06/04 | 1,560 | 1,570 | 1,550 | 1,570 | 765,001 |
| 1993/06/03 | 1,550 | 1,560 | 1,540 | 1,560 | 406,000 |
| 1993/06/02 | 1,550 | 1,560 | 1,540 | 1,550 | 481,000 |
| 1993/06/01 | 1,550 | 1,580 | 1,540 | 1,550 | 695,001 |
| 1993/05/31 | 1,560 | 1,570 | 1,540 | 1,550 | 424,000 |
| 1993/05/28 | 1,530 | 1,570 | 1,520 | 1,570 | 926,001 |
| 1993/05/27 | 1,550 | 1,550 | 1,520 | 1,530 | 1,342,001 |
| 1993/05/26 | 1,550 | 1,550 | 1,540 | 1,550 | 1,382,001 |
| 1993/05/25 | 1,530 | 1,540 | 1,520 | 1,540 | 1,595,001 |
| 1993/05/24 | 1,530 | 1,530 | 1,510 | 1,530 | 1,235,001 |
| 1993/05/21 | 1,470 | 1,520 | 1,460 | 1,510 | 1,794,002 |
| 1993/05/20 | 1,460 | 1,470 | 1,440 | 1,450 | 1,201,001 |
| 1993/05/19 | 1,450 | 1,470 | 1,440 | 1,460 | 403,000 |
| 1993/05/18 | 1,460 | 1,460 | 1,430 | 1,450 | 350,000 |
| 1993/05/17 | 1,450 | 1,470 | 1,450 | 1,460 | 270,000 |
| 1993/05/14 | 1,470 | 1,480 | 1,450 | 1,450 | 643,001 |
| 1993/05/13 | 1,460 | 1,480 | 1,450 | 1,470 | 1,150,001 |
| 1993/05/12 | 1,440 | 1,470 | 1,430 | 1,450 | 1,097,001 |
| 1993/05/11 | 1,440 | 1,450 | 1,420 | 1,440 | 570,001 |
| 1993/05/10 | 1,400 | 1,440 | 1,400 | 1,440 | 693,001 |
| 1993/05/07 | 1,400 | 1,410 | 1,390 | 1,390 | 289,000 |
| 1993/05/06 | 1,420 | 1,430 | 1,400 | 1,400 | 467,000 |
| 1993/04/30 | 1,430 | 1,430 | 1,410 | 1,420 | 215,000 |
| 1993/04/28 | 1,440 | 1,440 | 1,410 | 1,410 | 743,001 |
| 1993/04/27 | 1,410 | 1,440 | 1,410 | 1,420 | 1,556,001 |
| 1993/04/26 | 1,410 | 1,410 | 1,390 | 1,400 | 276,000 |
| 1993/04/23 | 1,390 | 1,400 | 1,380 | 1,390 | 384,000 |
| 1993/04/22 | 1,400 | 1,410 | 1,380 | 1,380 | 445,000 |
| 1993/04/21 | 1,370 | 1,400 | 1,370 | 1,390 | 499,000 |
| 1993/04/20 | 1,360 | 1,380 | 1,360 | 1,360 | 466,000 |
| 1993/04/19 | 1,350 | 1,370 | 1,340 | 1,350 | 296,000 |
| 1993/04/16 | 1,400 | 1,410 | 1,350 | 1,370 | 773,001 |
| 1993/04/15 | 1,410 | 1,410 | 1,390 | 1,390 | 623,001 |
| 1993/04/14 | 1,420 | 1,420 | 1,390 | 1,410 | 1,005,001 |
| 1993/04/13 | 1,380 | 1,420 | 1,360 | 1,420 | 1,192,001 |
| 1993/04/12 | 1,370 | 1,380 | 1,360 | 1,380 | 312,000 |
| 1993/04/09 | 1,360 | 1,370 | 1,350 | 1,370 | 761,001 |
| 1993/04/08 | 1,390 | 1,390 | 1,350 | 1,360 | 1,328,001 |
| 1993/04/07 | 1,330 | 1,370 | 1,320 | 1,360 | 1,584,001 |
| 1993/04/06 | 1,320 | 1,360 | 1,320 | 1,340 | 1,574,001 |
| 1993/04/05 | 1,330 | 1,340 | 1,320 | 1,330 | 949,001 |
| 1993/04/02 | 1,310 | 1,330 | 1,300 | 1,310 | 1,015,001 |
| 1993/04/01 | 1,320 | 1,320 | 1,300 | 1,310 | 200,000 |
| 1993/03/31 | 1,330 | 1,340 | 1,310 | 1,320 | 542,001 |
| 1993/03/30 | 1,330 | 1,340 | 1,320 | 1,330 | 576,001 |
| 1993/03/29 | 1,360 | 1,370 | 1,320 | 1,320 | 958,001 |
| 1993/03/26 | 1,360 | 1,370 | 1,340 | 1,350 | 665,001 |
| 1993/03/25 | 1,360 | 1,380 | 1,340 | 1,340 | 797,001 |
| 1993/03/24 | 1,310 | 1,370 | 1,310 | 1,360 | 2,179,002 |
| 1993/03/23 | 1,310 | 1,330 | 1,310 | 1,320 | 799,001 |
| 1993/03/22 | 1,320 | 1,320 | 1,300 | 1,320 | 479,000 |
| 1993/03/19 | 1,320 | 1,330 | 1,300 | 1,300 | 642,001 |
| 1993/03/18 | 1,310 | 1,330 | 1,310 | 1,320 | 511,000 |
| 1993/03/17 | 1,300 | 1,310 | 1,290 | 1,300 | 496,000 |
| 1993/03/16 | 1,310 | 1,330 | 1,290 | 1,300 | 863,001 |
| 1993/03/15 | 1,300 | 1,310 | 1,290 | 1,310 | 617,001 |
| 1993/03/12 | 1,290 | 1,300 | 1,280 | 1,300 | 294,000 |
| 1993/03/11 | 1,300 | 1,320 | 1,280 | 1,290 | 350,000 |
| 1993/03/10 | 1,280 | 1,300 | 1,280 | 1,300 | 323,000 |
| 1993/03/09 | 1,330 | 1,340 | 1,290 | 1,300 | 367,000 |
| 1993/03/08 | 1,280 | 1,330 | 1,280 | 1,330 | 513,000 |
| 1993/03/05 | 1,280 | 1,290 | 1,270 | 1,270 | 300,000 |
| 1993/03/04 | 1,290 | 1,290 | 1,270 | 1,270 | 416,000 |
| 1993/03/03 | 1,300 | 1,310 | 1,290 | 1,290 | 315,000 |
| 1993/03/02 | 1,290 | 1,300 | 1,290 | 1,290 | 159,000 |
| 1993/03/01 | 1,320 | 1,320 | 1,300 | 1,310 | 285,000 |
| 1993/02/26 | 1,320 | 1,320 | 1,310 | 1,320 | 386,000 |
| 1993/02/25 | 1,310 | 1,320 | 1,310 | 1,320 | 827,001 |
| 1993/02/24 | 1,310 | 1,320 | 1,290 | 1,300 | 249,000 |
| 1993/02/23 | 1,310 | 1,320 | 1,300 | 1,320 | 213,000 |
| 1993/02/22 | 1,320 | 1,330 | 1,310 | 1,320 | 229,000 |
| 1993/02/19 | 1,320 | 1,330 | 1,320 | 1,320 | 1,262,001 |
| 1993/02/18 | 1,310 | 1,340 | 1,310 | 1,320 | 742,001 |
| 1993/02/17 | 1,300 | 1,320 | 1,290 | 1,310 | 588,001 |
| 1993/02/16 | 1,310 | 1,320 | 1,300 | 1,300 | 1,536,001 |
| 1993/02/15 | 1,320 | 1,320 | 1,300 | 1,310 | 281,000 |
| 1993/02/12 | 1,320 | 1,330 | 1,310 | 1,320 | 742,001 |
| 1993/02/10 | 1,290 | 1,320 | 1,290 | 1,310 | 629,001 |
| 1993/02/09 | 1,290 | 1,300 | 1,270 | 1,270 | 332,000 |
| 1993/02/08 | 1,320 | 1,320 | 1,290 | 1,290 | 331,000 |
| 1993/02/05 | 1,300 | 1,330 | 1,300 | 1,320 | 732,001 |
| 1993/02/04 | 1,330 | 1,330 | 1,290 | 1,310 | 573,001 |
| 1993/02/03 | 1,330 | 1,340 | 1,310 | 1,320 | 1,023,001 |
| 1993/02/02 | 1,310 | 1,330 | 1,290 | 1,320 | 2,003,002 |
| 1993/02/01 | 1,300 | 1,310 | 1,290 | 1,310 | 955,001 |
| 1993/01/29 | 1,270 | 1,300 | 1,260 | 1,290 | 1,521,001 |
| 1993/01/28 | 1,190 | 1,250 | 1,190 | 1,250 | 881,001 |
| 1993/01/27 | 1,180 | 1,200 | 1,180 | 1,180 | 400,000 |
| 1993/01/26 | 1,170 | 1,180 | 1,150 | 1,160 | 279,000 |
| 1993/01/25 | 1,190 | 1,190 | 1,150 | 1,170 | 233,000 |
| 1993/01/22 | 1,190 | 1,200 | 1,180 | 1,180 | 161,000 |
| 1993/01/21 | 1,190 | 1,200 | 1,190 | 1,200 | 167,000 |
| 1993/01/20 | 1,200 | 1,210 | 1,190 | 1,190 | 181,000 |
| 1993/01/19 | 1,200 | 1,200 | 1,190 | 1,190 | 81,000 |
| 1993/01/18 | 1,180 | 1,190 | 1,180 | 1,190 | 145,000 |
| 1993/01/14 | 1,200 | 1,210 | 1,180 | 1,190 | 270,000 |
| 1993/01/13 | 1,210 | 1,210 | 1,200 | 1,200 | 283,000 |
| 1993/01/12 | 1,220 | 1,220 | 1,210 | 1,210 | 40,000 |
| 1993/01/11 | 1,220 | 1,230 | 1,210 | 1,230 | 162,000 |
| 1993/01/08 | 1,220 | 1,230 | 1,220 | 1,230 | 90,000 |
| 1993/01/07 | 1,220 | 1,240 | 1,210 | 1,230 | 281,000 |
| 1993/01/06 | 1,220 | 1,230 | 1,210 | 1,210 | 142,000 |
| 1993/01/05 | 1,220 | 1,220 | 1,210 | 1,220 | 185,000 |
| 1993/01/04 | 1,230 | 1,230 | 1,220 | 1,220 | 79,000 |