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
1997/12/30 644 670 644 670 64,000
1997/12/29 653 653 631 643 158,000
1997/12/26 653 657 653 657 39,000
1997/12/25 645 687 633 657 245,000
1997/12/24 630 631 619 629 258,000
1997/12/22 630 631 601 619 280,000
1997/12/19 666 666 628 630 291,000
1997/12/18 688 688 664 668 476,000
1997/12/17 660 699 650 689 581,001
1997/12/16 599 639 592 630 340,000
1997/12/15 580 592 577 592 263,000
1997/12/12 590 610 570 590 511,000
1997/12/11 650 650 620 620 476,000
1997/12/10 651 660 650 653 206,000
1997/12/09 665 675 643 650 606,001
1997/12/08 715 725 663 676 251,000
1997/12/05 750 754 714 715 143,000
1997/12/04 765 765 755 760 164,000
1997/12/03 767 775 765 768 116,000
1997/12/02 778 780 767 780 214,000
1997/12/01 780 785 772 780 164,000
1997/11/28 794 810 794 795 90,000
1997/11/27 805 815 771 794 401,000
1997/11/26 807 820 807 819 137,000
1997/11/25 816 816 805 807 216,000
1997/11/21 810 836 810 816 270,000
1997/11/20 810 824 810 820 98,000
1997/11/19 825 825 801 807 177,000
1997/11/18 839 839 822 827 230,000
1997/11/17 799 834 799 829 208,000
1997/11/14 801 808 795 799 234,000
1997/11/13 830 830 800 817 254,000
1997/11/12 849 853 831 847 248,000
1997/11/11 820 849 820 849 213,000
1997/11/10 861 869 800 810 631,001
1997/11/07 919 920 882 900 318,000
1997/11/06 922 932 922 929 275,000
1997/11/05 948 948 931 939 79,000
1997/11/04 958 958 945 950 117,000
1997/10/31 945 969 931 967 73,000
1997/10/30 938 960 936 960 135,000
1997/10/29 931 939 930 936 177,000
1997/10/28 940 940 916 918 242,000
1997/10/27 950 951 945 950 98,000
1997/10/24 970 970 954 957 557,001
1997/10/23 980 980 965 980 44,000
1997/10/22 989 989 970 988 87,000
1997/10/21 999 999 986 990 182,000
1997/10/20 985 990 985 986 190,000
1997/10/17 970 980 970 978 78,000
1997/10/16 978 982 974 982 64,000
1997/10/15 988 988 965 983 240,000
1997/10/14 978 989 976 989 127,000
1997/10/13 980 990 978 978 433,000
1997/10/09 975 990 975 985 191,000
1997/10/08 970 975 966 970 110,000
1997/10/07 965 971 951 965 328,000
1997/10/06 973 974 961 967 282,000
1997/10/03 980 990 965 973 476,000
1997/10/02 1,010 1,010 998 1,000 268,000
1997/10/01 980 1,010 975 1,000 135,000
1997/09/30 967 1,040 967 1,040 270,000
1997/09/29 965 974 963 967 427,000
1997/09/26 1,000 1,000 965 965 205,000
1997/09/25 1,020 1,030 1,020 1,020 463,000
1997/09/24 1,000 1,020 995 1,020 643,001
1997/09/22 984 1,010 984 1,010 237,000
1997/09/19 980 993 974 982 273,000
1997/09/18 973 980 971 972 287,000
1997/09/17 991 991 961 971 285,000
1997/09/16 1,000 1,000 986 991 188,000
1997/09/12 1,030 1,030 985 998 795,001
1997/09/11 1,050 1,070 1,030 1,030 737,001
1997/09/10 1,070 1,080 1,060 1,070 836,001
1997/09/09 1,040 1,060 1,040 1,060 519,000
1997/09/08 1,000 1,040 1,000 1,030 702,001
1997/09/05 992 1,000 991 1,000 109,000
1997/09/04 995 995 986 992 351,000
1997/09/03 991 999 983 995 259,000
1997/09/02 981 983 980 982 71,000
1997/09/01 999 1,000 980 980 42,000
1997/08/29 989 1,010 975 1,010 249,000
1997/08/28 981 999 971 999 209,000
1997/08/27 990 990 987 989 165,000
1997/08/26 994 994 983 985 83,000
1997/08/25 997 1,000 980 985 186,000
1997/08/22 1,010 1,010 995 996 300,000
1997/08/21 1,010 1,020 1,000 1,000 223,000
1997/08/20 1,020 1,030 1,000 1,010 240,000
1997/08/19 1,030 1,030 1,010 1,020 75,000
1997/08/18 1,000 1,030 999 1,010 185,000
1997/08/15 1,020 1,020 1,010 1,020 486,000
1997/08/14 1,020 1,030 1,000 1,000 171,000
1997/08/13 1,020 1,030 1,010 1,020 139,000
1997/08/12 1,030 1,040 1,030 1,030 278,000
1997/08/11 1,030 1,040 1,020 1,030 407,000
1997/08/08 1,020 1,030 997 1,030 402,000
1997/08/07 1,050 1,050 1,010 1,030 266,000
1997/08/06 1,050 1,050 1,030 1,050 346,000
1997/08/05 1,060 1,060 1,040 1,040 276,000
1997/08/04 1,070 1,070 1,030 1,070 174,000
1997/08/01 1,050 1,070 1,050 1,070 519,000
1997/07/31 1,060 1,070 1,050 1,050 383,000
1997/07/30 1,070 1,080 1,060 1,070 588,001
1997/07/29 1,080 1,080 1,070 1,070 1,401,001
1997/07/28 1,050 1,080 1,040 1,080 1,032,001
1997/07/25 1,050 1,050 1,030 1,050 608,001
1997/07/24 1,030 1,050 1,030 1,040 1,649,002
1997/07/23 1,020 1,030 1,010 1,020 502,000
1997/07/22 1,010 1,020 1,000 1,010 242,000
1997/07/18 1,010 1,020 1,000 1,010 237,000
1997/07/17 1,020 1,020 1,000 1,000 287,000
1997/07/16 1,010 1,020 1,000 1,010 525,000
1997/07/15 1,010 1,020 1,000 1,020 178,000
1997/07/14 1,010 1,020 1,010 1,020 240,000
1997/07/11 1,010 1,010 1,000 1,010 145,000
1997/07/10 986 1,010 985 1,000 151,000
1997/07/09 1,010 1,010 980 981 149,000
1997/07/08 1,010 1,010 1,000 1,000 81,000
1997/07/07 1,010 1,010 996 1,010 142,000
1997/07/04 1,010 1,010 990 1,010 312,000
1997/07/03 1,020 1,020 1,010 1,020 150,000
1997/07/02 1,030 1,030 1,000 1,020 360,000
1997/07/01 1,020 1,020 1,000 1,020 251,000
1997/06/30 1,030 1,030 1,020 1,030 194,000
1997/06/27 1,020 1,030 1,020 1,030 245,000
1997/06/26 1,030 1,030 1,010 1,020 286,000
1997/06/25 1,000 1,030 1,000 1,030 232,000
1997/06/24 1,000 1,010 992 993 238,000
1997/06/23 1,010 1,010 993 1,000 151,000
1997/06/20 1,020 1,020 1,010 1,010 527,000
1997/06/19 1,030 1,030 1,020 1,020 361,000
1997/06/18 1,020 1,030 1,020 1,020 386,000
1997/06/17 1,020 1,030 1,020 1,030 237,000
1997/06/16 1,020 1,030 1,010 1,020 310,000
1997/06/13 1,020 1,020 1,010 1,020 366,000
1997/06/12 1,020 1,020 1,010 1,020 283,000
1997/06/11 1,020 1,020 1,010 1,020 125,000
1997/06/10 1,010 1,020 1,010 1,020 300,000
1997/06/09 1,030 1,040 1,000 1,020 892,001
1997/06/06 1,010 1,010 1,000 1,000 290,000
1997/06/05 1,020 1,020 1,000 1,010 714,001
1997/06/04 1,000 1,020 1,000 1,020 261,000
1997/06/03 1,000 1,010 989 999 210,000
1997/06/02 990 1,000 990 1,000 119,000
1997/05/30 990 995 987 988 255,000
1997/05/29 982 997 981 995 439,000
1997/05/28 960 978 960 969 179,000
1997/05/27 964 964 950 950 105,000
1997/05/26 980 980 960 964 195,000
1997/05/23 979 990 967 973 356,000
1997/05/22 977 980 963 980 388,000
1997/05/21 990 990 975 975 402,000
1997/05/20 987 1,010 983 987 505,000
1997/05/19 933 984 933 978 1,121,001
1997/05/16 927 937 926 934 409,000
1997/05/15 950 950 925 937 255,000
1997/05/14 965 972 954 959 330,000
1997/05/13 955 970 955 965 288,000
1997/05/12 944 949 944 945 103,000
1997/05/09 955 960 944 944 420,000
1997/05/08 954 960 946 946 326,000
1997/05/07 975 981 970 972 1,386,001
1997/05/06 961 974 960 972 186,000
1997/05/02 950 952 946 951 474,000
1997/05/01 940 953 940 946 240,000
1997/04/30 931 940 927 940 355,000
1997/04/28 938 948 936 941 194,000
1997/04/25 950 954 948 948 508,000
1997/04/24 960 962 954 954 256,000
1997/04/23 967 967 961 962 274,000
1997/04/22 975 975 951 951 162,000
1997/04/21 975 980 969 974 103,000
1997/04/18 984 984 974 975 406,000
1997/04/17 970 980 969 980 589,001
1997/04/16 960 972 959 972 538,001
1997/04/15 975 980 956 958 231,000
1997/04/14 982 985 975 985 590,001
1997/04/11 968 984 960 981 296,000
1997/04/10 971 983 968 968 1,014,001
1997/04/09 985 987 975 981 285,000
1997/04/08 980 983 967 980 165,000
1997/04/07 991 994 980 980 195,000
1997/04/04 979 987 965 987 144,000
1997/04/03 982 989 982 989 547,001
1997/04/02 972 989 972 989 235,000
1997/04/01 972 972 963 972 553,001
1997/03/31 970 970 963 968 136,000
1997/03/28 973 973 955 963 142,000
1997/03/27 981 981 964 965 276,000
1997/03/26 976 985 975 979 102,000
1997/03/25 968 986 967 976 308,000
1997/03/24 965 975 950 950 418,000
1997/03/21 972 972 966 966 178,000
1997/03/19 970 980 965 980 142,000
1997/03/18 965 970 960 970 221,000
1997/03/17 960 975 960 963 394,000
1997/03/14 949 970 940 970 659,001
1997/03/13 957 963 951 959 294,000
1997/03/12 950 961 950 960 295,000
1997/03/11 940 955 940 951 173,000
1997/03/10 939 945 931 941 630,001
1997/03/07 925 940 925 939 99,000
1997/03/06 946 946 911 935 768,001
1997/03/05 946 960 945 950 208,000
1997/03/04 945 948 944 946 111,000
1997/03/03 954 954 940 945 117,000
1997/02/28 963 963 931 953 141,000
1997/02/27 969 969 955 965 248,000
1997/02/26 955 965 955 962 204,000
1997/02/25 958 959 952 959 322,000
1997/02/24 961 970 958 958 177,000
1997/02/21 973 976 963 974 270,000
1997/02/20 956 967 956 963 96,000
1997/02/19 945 968 945 966 268,000
1997/02/18 956 964 951 951 86,000
1997/02/17 956 975 956 966 475,000
1997/02/14 950 950 940 949 478,000
1997/02/13 960 967 951 953 695,001
1997/02/12 922 961 922 956 640,001
1997/02/10 915 923 912 921 424,000
1997/02/07 920 922 915 920 226,000
1997/02/06 924 925 915 921 213,000
1997/02/05 927 927 921 927 218,000
1997/02/04 929 934 925 927 234,000
1997/02/03 938 938 911 920 817,001
1997/01/31 939 943 935 939 705,001
1997/01/30 941 947 939 946 688,001
1997/01/29 942 949 939 941 765,001
1997/01/28 943 947 938 943 397,000
1997/01/27 949 949 940 949 280,000
1997/01/24 964 964 957 957 722,001
1997/01/23 972 972 964 967 474,000
1997/01/22 970 971 962 965 321,000
1997/01/21 960 960 950 955 557,001
1997/01/20 972 972 950 964 629,001
1997/01/17 984 988 980 980 794,001
1997/01/16 959 985 959 984 471,000
1997/01/14 943 960 940 959 458,000
1997/01/13 944 950 940 944 685,001
1997/01/10 957 957 949 954 559,001
1997/01/09 955 956 947 947 276,000
1997/01/08 950 965 950 958 258,000
1997/01/07 969 970 942 959 160,000
1997/01/06 980 980 963 979 45,000

このページの先頭へ