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 |
|---|---|---|---|---|---|
| 1996/12/30 | 946 | 970 | 946 | 970 | 84,000 |
| 1996/12/27 | 965 | 969 | 945 | 950 | 895,001 |
| 1996/12/26 | 955 | 970 | 955 | 969 | 123,000 |
| 1996/12/25 | 970 | 975 | 964 | 975 | 315,000 |
| 1996/12/24 | 970 | 970 | 960 | 970 | 329,000 |
| 1996/12/20 | 985 | 985 | 966 | 974 | 254,000 |
| 1996/12/19 | 995 | 995 | 986 | 992 | 190,000 |
| 1996/12/18 | 995 | 996 | 985 | 996 | 589,001 |
| 1996/12/17 | 989 | 989 | 985 | 985 | 226,000 |
| 1996/12/16 | 985 | 989 | 985 | 989 | 123,000 |
| 1996/12/13 | 990 | 990 | 975 | 975 | 731,001 |
| 1996/12/12 | 987 | 988 | 984 | 988 | 193,000 |
| 1996/12/11 | 990 | 990 | 981 | 985 | 417,000 |
| 1996/12/10 | 996 | 999 | 995 | 998 | 472,000 |
| 1996/12/09 | 1,000 | 1,000 | 995 | 999 | 389,000 |
| 1996/12/06 | 1,020 | 1,020 | 995 | 1,000 | 527,000 |
| 1996/12/05 | 1,000 | 1,010 | 1,000 | 1,010 | 218,000 |
| 1996/12/04 | 998 | 1,000 | 995 | 999 | 253,000 |
| 1996/12/03 | 1,010 | 1,020 | 995 | 1,000 | 927,001 |
| 1996/12/02 | 997 | 1,010 | 997 | 1,010 | 265,000 |
| 1996/11/29 | 1,000 | 1,010 | 996 | 996 | 389,000 |
| 1996/11/28 | 1,010 | 1,010 | 991 | 1,010 | 315,000 |
| 1996/11/27 | 1,020 | 1,020 | 1,010 | 1,010 | 836,001 |
| 1996/11/26 | 1,020 | 1,020 | 1,010 | 1,010 | 211,000 |
| 1996/11/25 | 1,010 | 1,020 | 1,000 | 1,020 | 244,000 |
| 1996/11/22 | 1,010 | 1,010 | 1,000 | 1,010 | 455,000 |
| 1996/11/21 | 1,030 | 1,030 | 993 | 1,000 | 1,300,001 |
| 1996/11/20 | 1,030 | 1,040 | 1,030 | 1,040 | 287,000 |
| 1996/11/19 | 1,030 | 1,030 | 1,020 | 1,030 | 355,000 |
| 1996/11/18 | 1,040 | 1,040 | 1,020 | 1,030 | 615,001 |
| 1996/11/15 | 1,040 | 1,040 | 1,030 | 1,040 | 290,000 |
| 1996/11/14 | 1,050 | 1,060 | 1,040 | 1,040 | 607,001 |
| 1996/11/13 | 1,050 | 1,050 | 1,040 | 1,040 | 255,000 |
| 1996/11/12 | 1,050 | 1,050 | 1,040 | 1,040 | 262,000 |
| 1996/11/11 | 1,050 | 1,060 | 1,040 | 1,060 | 536,000 |
| 1996/11/08 | 1,050 | 1,060 | 1,040 | 1,040 | 578,001 |
| 1996/11/07 | 1,060 | 1,060 | 1,050 | 1,050 | 485,000 |
| 1996/11/06 | 1,050 | 1,060 | 1,040 | 1,060 | 365,000 |
| 1996/11/05 | 1,040 | 1,050 | 1,030 | 1,050 | 472,000 |
| 1996/11/01 | 1,050 | 1,050 | 1,040 | 1,050 | 129,000 |
| 1996/10/31 | 1,050 | 1,050 | 1,040 | 1,040 | 364,000 |
| 1996/10/30 | 1,050 | 1,050 | 1,040 | 1,050 | 163,000 |
| 1996/10/29 | 1,040 | 1,050 | 1,040 | 1,040 | 550,001 |
| 1996/10/28 | 1,040 | 1,050 | 1,040 | 1,040 | 752,001 |
| 1996/10/25 | 1,040 | 1,050 | 1,040 | 1,040 | 450,000 |
| 1996/10/24 | 1,040 | 1,050 | 1,040 | 1,040 | 400,000 |
| 1996/10/23 | 1,050 | 1,050 | 1,040 | 1,040 | 287,000 |
| 1996/10/22 | 1,050 | 1,060 | 1,040 | 1,050 | 242,000 |
| 1996/10/21 | 1,050 | 1,060 | 1,050 | 1,050 | 376,000 |
| 1996/10/18 | 1,050 | 1,060 | 1,040 | 1,060 | 659,001 |
| 1996/10/17 | 1,040 | 1,050 | 1,040 | 1,050 | 126,000 |
| 1996/10/16 | 1,030 | 1,050 | 1,030 | 1,040 | 741,001 |
| 1996/10/15 | 1,040 | 1,050 | 1,030 | 1,040 | 610,001 |
| 1996/10/14 | 1,030 | 1,030 | 1,020 | 1,030 | 297,000 |
| 1996/10/11 | 1,030 | 1,030 | 1,020 | 1,030 | 359,000 |
| 1996/10/09 | 1,030 | 1,030 | 1,020 | 1,020 | 444,000 |
| 1996/10/08 | 1,030 | 1,040 | 1,020 | 1,030 | 552,001 |
| 1996/10/07 | 1,030 | 1,030 | 1,020 | 1,030 | 183,000 |
| 1996/10/04 | 1,030 | 1,040 | 1,030 | 1,030 | 376,000 |
| 1996/10/03 | 1,050 | 1,050 | 1,030 | 1,030 | 528,000 |
| 1996/10/02 | 1,050 | 1,050 | 1,030 | 1,050 | 711,001 |
| 1996/10/01 | 1,060 | 1,060 | 1,050 | 1,060 | 428,000 |
| 1996/09/30 | 1,050 | 1,070 | 1,050 | 1,070 | 2,122,002 |
| 1996/09/27 | 1,030 | 1,050 | 1,020 | 1,040 | 1,674,002 |
| 1996/09/26 | 1,030 | 1,030 | 1,020 | 1,030 | 286,000 |
| 1996/09/25 | 1,030 | 1,040 | 1,020 | 1,030 | 517,000 |
| 1996/09/24 | 1,050 | 1,050 | 1,040 | 1,050 | 1,025,001 |
| 1996/09/20 | 1,060 | 1,060 | 1,040 | 1,060 | 437,000 |
| 1996/09/19 | 1,050 | 1,060 | 1,040 | 1,050 | 253,000 |
| 1996/09/18 | 1,040 | 1,060 | 1,030 | 1,040 | 980,001 |
| 1996/09/17 | 1,090 | 1,100 | 1,060 | 1,060 | 742,001 |
| 1996/09/13 | 1,040 | 1,100 | 1,040 | 1,100 | 1,591,001 |
| 1996/09/12 | 1,030 | 1,050 | 1,020 | 1,050 | 830,001 |
| 1996/09/11 | 1,010 | 1,030 | 1,010 | 1,030 | 519,000 |
| 1996/09/10 | 988 | 1,000 | 988 | 989 | 414,000 |
| 1996/09/09 | 985 | 994 | 980 | 988 | 127,000 |
| 1996/09/06 | 980 | 987 | 975 | 975 | 623,001 |
| 1996/09/05 | 945 | 970 | 944 | 970 | 1,136,001 |
| 1996/09/04 | 948 | 949 | 946 | 947 | 119,000 |
| 1996/09/03 | 963 | 964 | 950 | 957 | 595,001 |
| 1996/09/02 | 965 | 970 | 962 | 962 | 72,000 |
| 1996/08/30 | 978 | 978 | 961 | 965 | 265,000 |
| 1996/08/29 | 979 | 983 | 973 | 973 | 188,000 |
| 1996/08/28 | 981 | 986 | 975 | 983 | 244,000 |
| 1996/08/27 | 983 | 990 | 981 | 986 | 71,000 |
| 1996/08/26 | 980 | 986 | 970 | 980 | 288,000 |
| 1996/08/23 | 990 | 995 | 985 | 985 | 212,000 |
| 1996/08/22 | 980 | 995 | 980 | 990 | 206,000 |
| 1996/08/21 | 980 | 983 | 979 | 980 | 131,000 |
| 1996/08/20 | 979 | 980 | 975 | 979 | 45,000 |
| 1996/08/19 | 995 | 995 | 970 | 972 | 248,000 |
| 1996/08/16 | 988 | 998 | 984 | 998 | 435,000 |
| 1996/08/15 | 981 | 990 | 981 | 988 | 147,000 |
| 1996/08/14 | 970 | 972 | 968 | 972 | 134,000 |
| 1996/08/13 | 966 | 972 | 953 | 972 | 341,000 |
| 1996/08/12 | 971 | 975 | 968 | 968 | 137,000 |
| 1996/08/09 | 978 | 978 | 960 | 961 | 61,000 |
| 1996/08/08 | 983 | 988 | 975 | 977 | 107,000 |
| 1996/08/07 | 995 | 995 | 991 | 993 | 227,000 |
| 1996/08/06 | 995 | 995 | 993 | 993 | 123,000 |
| 1996/08/05 | 994 | 1,000 | 994 | 995 | 115,000 |
| 1996/08/02 | 990 | 993 | 986 | 988 | 477,000 |
| 1996/08/01 | 989 | 989 | 971 | 980 | 220,000 |
| 1996/07/31 | 989 | 989 | 973 | 989 | 174,000 |
| 1996/07/30 | 989 | 989 | 969 | 989 | 109,000 |
| 1996/07/29 | 992 | 997 | 988 | 989 | 209,000 |
| 1996/07/26 | 989 | 995 | 980 | 987 | 693,001 |
| 1996/07/25 | 1,000 | 1,000 | 987 | 999 | 121,000 |
| 1996/07/24 | 1,010 | 1,010 | 990 | 990 | 354,000 |
| 1996/07/23 | 1,010 | 1,030 | 1,010 | 1,030 | 155,000 |
| 1996/07/22 | 1,030 | 1,030 | 1,020 | 1,020 | 189,000 |
| 1996/07/19 | 1,030 | 1,040 | 1,020 | 1,030 | 186,000 |
| 1996/07/18 | 1,030 | 1,030 | 1,020 | 1,030 | 312,000 |
| 1996/07/17 | 1,020 | 1,030 | 1,020 | 1,030 | 291,000 |
| 1996/07/16 | 1,010 | 1,030 | 1,010 | 1,020 | 490,000 |
| 1996/07/15 | 1,010 | 1,020 | 1,010 | 1,010 | 95,000 |
| 1996/07/12 | 1,020 | 1,030 | 1,000 | 1,010 | 592,001 |
| 1996/07/11 | 1,030 | 1,030 | 1,020 | 1,030 | 271,000 |
| 1996/07/10 | 1,020 | 1,030 | 1,020 | 1,030 | 233,000 |
| 1996/07/09 | 1,030 | 1,030 | 1,010 | 1,020 | 273,000 |
| 1996/07/08 | 1,030 | 1,030 | 1,010 | 1,030 | 163,000 |
| 1996/07/05 | 1,030 | 1,040 | 1,020 | 1,030 | 127,000 |
| 1996/07/04 | 1,040 | 1,040 | 1,030 | 1,040 | 94,000 |
| 1996/07/03 | 1,060 | 1,060 | 1,040 | 1,050 | 175,000 |
| 1996/07/02 | 1,060 | 1,060 | 1,050 | 1,060 | 118,000 |
| 1996/07/01 | 1,060 | 1,070 | 1,050 | 1,070 | 207,000 |
| 1996/06/28 | 1,050 | 1,070 | 1,040 | 1,070 | 742,001 |
| 1996/06/27 | 1,040 | 1,050 | 1,030 | 1,050 | 315,000 |
| 1996/06/26 | 1,020 | 1,040 | 1,020 | 1,030 | 222,000 |
| 1996/06/25 | 1,040 | 1,040 | 1,020 | 1,020 | 235,000 |
| 1996/06/24 | 1,030 | 1,030 | 1,020 | 1,020 | 109,000 |
| 1996/06/21 | 1,050 | 1,050 | 1,020 | 1,030 | 286,000 |
| 1996/06/20 | 1,050 | 1,060 | 1,030 | 1,030 | 785,001 |
| 1996/06/19 | 1,030 | 1,040 | 1,020 | 1,030 | 340,000 |
| 1996/06/18 | 1,020 | 1,030 | 1,010 | 1,030 | 229,000 |
| 1996/06/17 | 1,040 | 1,060 | 1,020 | 1,020 | 674,001 |
| 1996/06/14 | 1,020 | 1,030 | 1,010 | 1,020 | 535,000 |
| 1996/06/13 | 999 | 1,010 | 993 | 1,000 | 307,000 |
| 1996/06/12 | 992 | 992 | 988 | 990 | 100,000 |
| 1996/06/11 | 982 | 983 | 974 | 982 | 141,000 |
| 1996/06/10 | 975 | 975 | 971 | 973 | 121,000 |
| 1996/06/07 | 974 | 979 | 972 | 973 | 65,000 |
| 1996/06/06 | 976 | 984 | 975 | 980 | 74,000 |
| 1996/06/05 | 981 | 985 | 975 | 975 | 131,000 |
| 1996/06/04 | 996 | 996 | 982 | 989 | 112,000 |
| 1996/06/03 | 990 | 993 | 986 | 986 | 278,000 |
| 1996/05/31 | 990 | 992 | 987 | 990 | 242,000 |
| 1996/05/30 | 993 | 997 | 988 | 997 | 85,000 |
| 1996/05/29 | 988 | 998 | 988 | 992 | 113,000 |
| 1996/05/28 | 996 | 1,000 | 985 | 988 | 67,000 |
| 1996/05/27 | 992 | 997 | 983 | 996 | 191,000 |
| 1996/05/24 | 1,010 | 1,010 | 986 | 986 | 1,005,001 |
| 1996/05/23 | 1,010 | 1,010 | 990 | 996 | 191,000 |
| 1996/05/22 | 1,010 | 1,010 | 1,000 | 1,010 | 211,000 |
| 1996/05/21 | 1,010 | 1,010 | 1,000 | 1,010 | 172,000 |
| 1996/05/20 | 1,010 | 1,020 | 1,010 | 1,010 | 97,000 |
| 1996/05/17 | 1,010 | 1,020 | 1,010 | 1,020 | 110,000 |
| 1996/05/16 | 1,010 | 1,020 | 1,000 | 1,020 | 324,000 |
| 1996/05/15 | 1,000 | 1,010 | 999 | 1,000 | 220,000 |
| 1996/05/14 | 1,000 | 1,010 | 983 | 1,010 | 238,000 |
| 1996/05/13 | 1,010 | 1,010 | 1,000 | 1,000 | 196,000 |
| 1996/05/10 | 1,000 | 1,000 | 997 | 999 | 191,000 |
| 1996/05/09 | 1,000 | 1,010 | 998 | 998 | 883,001 |
| 1996/05/08 | 1,010 | 1,010 | 998 | 1,000 | 348,000 |
| 1996/05/07 | 1,000 | 1,000 | 997 | 999 | 291,000 |
| 1996/05/02 | 1,010 | 1,010 | 1,000 | 1,000 | 480,000 |
| 1996/05/01 | 1,030 | 1,030 | 1,000 | 1,000 | 302,000 |
| 1996/04/30 | 1,030 | 1,040 | 1,010 | 1,020 | 605,001 |
| 1996/04/26 | 1,040 | 1,040 | 1,030 | 1,040 | 216,000 |
| 1996/04/25 | 1,040 | 1,040 | 1,030 | 1,040 | 379,000 |
| 1996/04/24 | 1,020 | 1,040 | 1,020 | 1,030 | 316,000 |
| 1996/04/23 | 1,000 | 1,020 | 1,000 | 1,020 | 642,001 |
| 1996/04/22 | 1,000 | 1,000 | 998 | 998 | 417,000 |
| 1996/04/19 | 999 | 1,000 | 998 | 1,000 | 514,000 |
| 1996/04/18 | 1,000 | 1,010 | 999 | 1,000 | 376,000 |
| 1996/04/17 | 1,010 | 1,020 | 1,010 | 1,010 | 199,000 |
| 1996/04/16 | 1,020 | 1,020 | 1,000 | 1,010 | 383,000 |
| 1996/04/15 | 1,010 | 1,020 | 1,010 | 1,020 | 204,000 |
| 1996/04/12 | 982 | 1,010 | 981 | 1,000 | 869,001 |
| 1996/04/11 | 1,020 | 1,020 | 1,000 | 1,010 | 323,000 |
| 1996/04/10 | 1,020 | 1,020 | 1,010 | 1,010 | 113,000 |
| 1996/04/09 | 1,010 | 1,030 | 1,010 | 1,010 | 478,000 |
| 1996/04/08 | 1,020 | 1,030 | 1,010 | 1,010 | 158,000 |
| 1996/04/05 | 1,010 | 1,030 | 1,000 | 1,030 | 253,000 |
| 1996/04/04 | 1,010 | 1,010 | 1,000 | 1,000 | 106,000 |
| 1996/04/03 | 1,010 | 1,020 | 1,000 | 1,010 | 307,000 |
| 1996/04/02 | 1,010 | 1,010 | 1,000 | 1,010 | 242,000 |
| 1996/04/01 | 1,020 | 1,020 | 1,000 | 1,010 | 520,000 |
| 1996/03/29 | 1,020 | 1,020 | 1,000 | 1,000 | 140,000 |
| 1996/03/28 | 999 | 1,020 | 997 | 1,020 | 552,001 |
| 1996/03/27 | 999 | 999 | 985 | 990 | 249,000 |
| 1996/03/26 | 985 | 1,000 | 985 | 990 | 190,000 |
| 1996/03/25 | 989 | 995 | 969 | 980 | 193,000 |
| 1996/03/22 | 985 | 1,000 | 980 | 990 | 527,000 |
| 1996/03/21 | 975 | 987 | 970 | 985 | 257,000 |
| 1996/03/19 | 965 | 979 | 959 | 975 | 229,000 |
| 1996/03/18 | 951 | 960 | 951 | 960 | 103,000 |
| 1996/03/15 | 944 | 950 | 939 | 950 | 87,000 |
| 1996/03/14 | 950 | 955 | 938 | 938 | 110,000 |
| 1996/03/13 | 978 | 978 | 945 | 945 | 181,000 |
| 1996/03/12 | 967 | 975 | 967 | 975 | 88,000 |
| 1996/03/11 | 976 | 980 | 965 | 977 | 276,000 |
| 1996/03/08 | 966 | 978 | 961 | 977 | 403,000 |
| 1996/03/07 | 973 | 980 | 970 | 980 | 63,000 |
| 1996/03/06 | 983 | 990 | 975 | 975 | 264,000 |
| 1996/03/05 | 985 | 988 | 978 | 978 | 115,000 |
| 1996/03/04 | 1,000 | 1,000 | 980 | 995 | 87,000 |
| 1996/03/01 | 990 | 1,000 | 978 | 995 | 128,000 |
| 1996/02/29 | 982 | 1,000 | 977 | 1,000 | 228,000 |
| 1996/02/28 | 981 | 985 | 971 | 981 | 200,000 |
| 1996/02/27 | 985 | 985 | 970 | 973 | 84,000 |
| 1996/02/26 | 970 | 975 | 966 | 975 | 66,000 |
| 1996/02/23 | 1,000 | 1,000 | 985 | 985 | 182,000 |
| 1996/02/22 | 990 | 995 | 990 | 991 | 197,000 |
| 1996/02/21 | 981 | 997 | 981 | 995 | 254,000 |
| 1996/02/20 | 988 | 992 | 980 | 985 | 182,000 |
| 1996/02/19 | 987 | 995 | 987 | 988 | 47,000 |
| 1996/02/16 | 984 | 990 | 974 | 987 | 278,000 |
| 1996/02/15 | 1,010 | 1,010 | 990 | 996 | 340,000 |
| 1996/02/14 | 1,000 | 1,010 | 1,000 | 1,010 | 228,000 |
| 1996/02/13 | 1,020 | 1,020 | 1,000 | 1,000 | 212,000 |
| 1996/02/09 | 1,010 | 1,020 | 1,000 | 1,010 | 227,000 |
| 1996/02/08 | 1,020 | 1,040 | 1,010 | 1,010 | 847,001 |
| 1996/02/07 | 1,010 | 1,020 | 1,000 | 1,020 | 322,000 |
| 1996/02/06 | 1,000 | 1,010 | 999 | 1,000 | 207,000 |
| 1996/02/05 | 1,000 | 1,010 | 997 | 999 | 423,000 |
| 1996/02/02 | 1,010 | 1,010 | 995 | 1,000 | 388,000 |
| 1996/02/01 | 1,020 | 1,020 | 1,000 | 1,010 | 456,000 |
| 1996/01/31 | 1,010 | 1,020 | 1,000 | 1,020 | 591,001 |
| 1996/01/30 | 992 | 999 | 992 | 999 | 158,000 |
| 1996/01/29 | 989 | 993 | 981 | 990 | 371,000 |
| 1996/01/26 | 990 | 990 | 970 | 988 | 266,000 |
| 1996/01/25 | 980 | 985 | 979 | 980 | 422,000 |
| 1996/01/24 | 974 | 974 | 962 | 972 | 162,000 |
| 1996/01/23 | 976 | 980 | 975 | 975 | 124,000 |
| 1996/01/22 | 990 | 990 | 976 | 976 | 275,000 |
| 1996/01/19 | 990 | 992 | 988 | 991 | 356,000 |
| 1996/01/18 | 986 | 992 | 984 | 988 | 281,000 |
| 1996/01/17 | 982 | 989 | 975 | 982 | 606,001 |
| 1996/01/16 | 980 | 983 | 965 | 982 | 306,000 |
| 1996/01/12 | 997 | 997 | 975 | 978 | 502,000 |
| 1996/01/11 | 1,000 | 1,010 | 998 | 1,000 | 115,000 |
| 1996/01/10 | 1,000 | 1,010 | 1,000 | 1,010 | 247,000 |
| 1996/01/09 | 1,000 | 1,010 | 997 | 1,010 | 370,000 |
| 1996/01/08 | 995 | 1,010 | 995 | 1,010 | 491,000 |
| 1996/01/05 | 1,000 | 1,000 | 986 | 995 | 236,000 |
| 1996/01/04 | 1,000 | 1,010 | 998 | 1,000 | 253,000 |