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
1995/12/29 995 998 989 989 191,000
1995/12/28 986 1,010 984 994 875,001
1995/12/27 980 980 975 976 159,000
1995/12/26 971 985 960 980 319,000
1995/12/25 975 980 966 966 205,000
1995/12/22 980 985 965 971 728,001
1995/12/21 972 979 972 975 292,000
1995/12/20 968 968 963 968 305,000
1995/12/19 950 960 950 958 223,000
1995/12/18 957 962 950 950 113,000
1995/12/15 961 961 950 957 263,000
1995/12/14 965 970 958 961 272,000
1995/12/13 950 977 942 958 793,001
1995/12/12 952 958 944 949 385,000
1995/12/11 949 949 942 943 77,000
1995/12/08 945 954 942 949 374,000
1995/12/07 946 955 940 955 191,000
1995/12/06 939 949 936 936 107,000
1995/12/05 960 967 940 941 220,000
1995/12/04 971 980 957 970 990,001
1995/12/01 950 994 946 980 989,001
1995/11/30 942 950 939 950 264,000
1995/11/29 940 945 930 930 108,000
1995/11/28 930 938 930 936 122,000
1995/11/27 926 940 926 938 124,000
1995/11/24 935 945 930 930 316,000
1995/11/22 922 925 910 915 140,000
1995/11/21 900 925 900 925 222,000
1995/11/20 900 903 892 900 210,000
1995/11/17 896 899 891 892 276,000
1995/11/16 900 905 890 895 195,000
1995/11/15 901 910 901 910 86,000
1995/11/14 906 908 901 901 92,000
1995/11/13 918 919 901 901 96,000
1995/11/10 911 920 908 908 178,000
1995/11/09 920 930 912 912 281,000
1995/11/08 932 935 930 930 236,000
1995/11/07 945 947 927 942 451,000
1995/11/06 948 965 948 950 272,000
1995/11/02 945 954 941 950 241,000
1995/11/01 940 940 936 936 133,000
1995/10/31 932 940 932 934 111,000
1995/10/30 925 940 925 935 137,000
1995/10/27 944 951 921 921 163,000
1995/10/26 952 955 936 936 213,000
1995/10/25 960 965 952 952 174,000
1995/10/24 960 960 955 955 49,000
1995/10/23 956 970 956 960 242,000
1995/10/20 970 970 955 956 134,000
1995/10/19 974 980 963 973 99,000
1995/10/18 984 984 977 980 131,000
1995/10/17 978 985 971 985 506,000
1995/10/16 968 980 967 980 144,000
1995/10/13 957 970 952 967 298,000
1995/10/12 956 966 956 957 174,000
1995/10/11 970 973 954 954 429,000
1995/10/09 992 992 980 986 189,000
1995/10/06 989 995 985 993 425,000
1995/10/05 990 995 985 986 182,000
1995/10/04 1,020 1,020 990 990 1,378,001
1995/10/03 1,010 1,010 1,000 1,010 543,001
1995/10/02 1,020 1,030 995 997 1,203,001
1995/09/29 1,020 1,040 1,000 1,020 1,816,002
1995/09/28 996 1,010 994 1,000 1,289,001
1995/09/27 990 996 985 992 794,001
1995/09/26 965 1,010 965 999 1,854,002
1995/09/25 975 978 960 967 572,001
1995/09/22 955 973 955 970 231,000
1995/09/21 953 970 953 970 528,000
1995/09/20 956 969 953 960 725,001
1995/09/19 942 953 938 953 366,000
1995/09/18 945 947 938 945 368,000
1995/09/14 941 944 940 943 266,000
1995/09/13 937 944 937 940 188,000
1995/09/12 948 948 937 937 179,000
1995/09/11 939 948 937 943 201,000
1995/09/08 936 952 936 948 876,001
1995/09/07 936 944 933 941 262,000
1995/09/06 937 945 934 935 150,000
1995/09/05 945 949 935 945 210,000
1995/09/04 940 958 937 955 523,000
1995/09/01 935 939 930 936 497,000
1995/08/31 917 935 917 935 259,000
1995/08/30 925 925 920 920 135,000
1995/08/29 925 925 919 919 82,000
1995/08/28 920 925 920 925 90,000
1995/08/25 942 942 916 925 344,000
1995/08/24 915 949 912 935 554,001
1995/08/23 916 918 911 915 132,000
1995/08/22 925 925 919 920 151,000
1995/08/21 927 928 919 925 401,000
1995/08/18 920 928 919 927 215,000
1995/08/17 929 933 925 929 381,000
1995/08/16 920 938 916 928 656,001
1995/08/15 888 910 885 910 404,000
1995/08/14 885 889 881 887 142,000
1995/08/11 881 885 878 885 313,000
1995/08/10 879 880 878 879 171,000
1995/08/09 879 880 879 879 157,000
1995/08/08 879 880 879 880 160,000
1995/08/07 879 880 879 879 92,000
1995/08/04 880 880 879 879 155,000
1995/08/03 880 888 879 879 306,000
1995/08/02 877 879 877 879 107,000
1995/08/01 877 879 876 877 250,000
1995/07/31 877 879 877 879 127,000
1995/07/28 877 884 872 877 498,000
1995/07/27 877 880 877 877 282,000
1995/07/26 878 880 877 877 155,000
1995/07/25 885 885 877 877 213,000
1995/07/24 879 880 877 877 110,000
1995/07/21 875 880 875 877 94,000
1995/07/20 878 878 875 878 180,000
1995/07/19 877 880 877 877 405,000
1995/07/18 879 885 877 877 575,001
1995/07/17 888 890 876 876 287,000
1995/07/14 875 890 875 890 126,000
1995/07/13 900 900 894 895 403,000
1995/07/12 889 899 887 895 223,000
1995/07/11 884 895 871 879 303,000
1995/07/10 875 885 874 875 1,505,001
1995/07/07 858 881 854 857 725,001
1995/07/06 853 867 850 864 441,000
1995/07/05 853 854 853 853 269,000
1995/07/04 853 862 853 853 167,000
1995/07/03 853 854 853 853 226,000
1995/06/30 853 858 853 858 199,000
1995/06/29 860 860 853 853 55,000
1995/06/28 852 865 852 860 78,000
1995/06/27 855 864 852 860 555,001
1995/06/26 857 862 855 855 51,000
1995/06/23 863 863 854 863 121,000
1995/06/22 848 853 832 853 96,000
1995/06/21 849 860 848 853 309,000
1995/06/20 848 860 848 851 198,000
1995/06/19 848 858 842 848 154,000
1995/06/16 863 869 848 849 226,000
1995/06/15 829 870 829 862 345,000
1995/06/14 829 833 829 829 189,000
1995/06/13 840 844 830 830 358,000
1995/06/12 854 854 842 854 370,000
1995/06/09 840 864 840 864 680,001
1995/06/08 847 855 847 848 246,000
1995/06/07 851 856 846 846 303,000
1995/06/06 863 870 853 865 122,000
1995/06/05 860 890 855 890 115,000
1995/06/02 850 850 843 850 223,000
1995/06/01 838 840 830 830 179,000
1995/05/31 826 830 820 827 879,001
1995/05/30 821 829 817 820 211,000
1995/05/29 843 843 813 830 259,000
1995/05/26 844 857 844 845 199,000
1995/05/25 860 863 840 844 233,000
1995/05/24 868 868 853 854 135,000
1995/05/23 861 868 853 868 251,000
1995/05/22 891 895 861 864 86,000
1995/05/19 888 891 881 891 604,001
1995/05/18 917 917 900 907 164,000
1995/05/17 908 908 900 907 118,000
1995/05/16 911 911 900 900 82,000
1995/05/15 904 904 901 901 72,000
1995/05/12 902 910 901 904 554,001
1995/05/11 924 924 900 901 162,000
1995/05/10 925 925 910 920 169,000
1995/05/09 920 922 900 920 144,000
1995/05/08 921 922 906 920 114,000
1995/05/02 920 920 911 911 83,000
1995/05/01 904 910 900 910 50,000
1995/04/28 903 905 893 905 54,000
1995/04/27 900 904 891 893 134,000
1995/04/26 896 904 892 899 74,000
1995/04/25 906 907 895 895 185,000
1995/04/24 905 908 900 900 169,000
1995/04/21 894 915 894 905 422,000
1995/04/20 907 913 890 891 275,000
1995/04/19 905 906 900 905 179,000
1995/04/18 906 915 906 910 162,000
1995/04/17 915 915 903 908 76,000
1995/04/14 948 948 920 935 314,000
1995/04/13 940 949 934 949 242,000
1995/04/12 935 940 920 938 164,000
1995/04/11 927 927 911 925 101,000
1995/04/10 905 925 905 920 87,000
1995/04/07 920 920 895 895 156,000
1995/04/06 910 920 910 920 77,000
1995/04/05 905 920 901 910 71,000
1995/04/04 894 915 880 915 151,000
1995/04/03 879 885 879 884 134,000
1995/03/31 931 950 920 929 343,000
1995/03/30 900 940 885 940 222,000
1995/03/29 888 905 869 905 160,000
1995/03/28 870 890 870 880 386,000
1995/03/27 858 870 857 867 330,000
1995/03/24 870 870 855 862 220,000
1995/03/23 853 878 852 870 472,000
1995/03/22 895 899 852 853 344,000
1995/03/20 901 901 895 900 226,000
1995/03/17 906 909 902 904 256,000
1995/03/16 915 915 900 902 196,000
1995/03/15 919 929 913 920 163,000
1995/03/14 930 931 912 919 96,000
1995/03/13 931 931 910 928 98,000
1995/03/10 933 945 930 931 299,000
1995/03/09 958 958 936 936 163,000
1995/03/08 934 950 930 948 234,000
1995/03/07 952 952 935 935 192,000
1995/03/06 951 957 950 952 109,000
1995/03/03 953 958 952 953 231,000
1995/03/02 970 980 960 970 167,000
1995/03/01 960 965 952 958 187,000
1995/02/28 956 970 950 970 190,000
1995/02/27 940 960 940 955 232,000
1995/02/24 1,000 1,000 975 990 120,000
1995/02/23 1,010 1,020 995 997 321,000
1995/02/22 1,000 1,030 1,000 1,010 524,000
1995/02/21 996 1,000 990 1,000 166,000
1995/02/20 995 1,000 992 995 219,000
1995/02/17 986 1,020 986 1,000 296,000
1995/02/16 993 993 985 985 117,000
1995/02/15 991 993 985 993 93,000
1995/02/14 1,010 1,010 995 1,000 129,000
1995/02/13 1,020 1,020 1,000 1,000 99,000
1995/02/10 998 1,000 990 1,000 124,000
1995/02/09 982 999 982 999 75,000
1995/02/08 1,030 1,030 1,000 1,000 292,000
1995/02/07 1,020 1,040 1,020 1,030 245,000
1995/02/06 1,010 1,020 1,010 1,010 303,000
1995/02/03 986 990 980 990 269,000
1995/02/02 975 980 966 966 144,000
1995/02/01 963 980 958 965 254,000
1995/01/31 970 971 962 962 325,000
1995/01/30 956 990 954 977 299,000
1995/01/27 960 965 950 960 463,000
1995/01/26 973 978 960 960 223,000
1995/01/25 998 998 970 970 205,000
1995/01/24 956 990 955 978 235,000
1995/01/23 984 984 956 956 337,000
1995/01/20 986 990 982 985 220,000
1995/01/19 998 999 992 996 207,000
1995/01/18 1,000 1,010 998 998 190,000
1995/01/17 1,020 1,020 1,000 1,000 151,000
1995/01/13 1,020 1,020 1,010 1,010 166,000
1995/01/12 1,030 1,030 1,020 1,020 127,000
1995/01/11 1,030 1,030 1,020 1,030 116,000
1995/01/10 1,030 1,030 1,020 1,030 233,000
1995/01/09 1,020 1,030 1,020 1,020 102,000
1995/01/06 1,020 1,030 1,010 1,020 196,000
1995/01/05 1,040 1,040 1,030 1,040 278,000

このページの先頭へ