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
1998/12/30 1,144 1,144 1,130 1,130 61,000
1998/12/29 1,138 1,144 1,131 1,144 192,000
1998/12/28 1,129 1,135 1,120 1,135 125,000
1998/12/25 1,109 1,120 1,109 1,120 284,000
1998/12/24 1,110 1,114 1,106 1,109 260,000
1998/12/22 1,117 1,120 1,105 1,120 366,000
1998/12/21 1,124 1,128 1,116 1,124 236,000
1998/12/18 1,121 1,125 1,110 1,120 361,000
1998/12/17 1,144 1,144 1,118 1,127 574,001
1998/12/16 1,132 1,139 1,132 1,138 242,000
1998/12/15 1,141 1,142 1,138 1,138 434,000
1998/12/14 1,148 1,148 1,140 1,148 511,000
1998/12/11 1,140 1,155 1,121 1,150 1,712,002
1998/12/10 1,110 1,138 1,110 1,126 1,108,001
1998/12/09 1,085 1,095 1,080 1,095 411,000
1998/12/08 1,090 1,093 1,076 1,080 201,000
1998/12/07 1,080 1,099 1,080 1,090 334,000
1998/12/04 1,078 1,078 1,061 1,065 111,000
1998/12/03 1,080 1,080 1,062 1,079 321,000
1998/12/02 1,060 1,095 1,060 1,095 457,000
1998/12/01 1,050 1,054 1,040 1,051 239,000
1998/11/30 1,080 1,080 1,041 1,051 415,000
1998/11/27 1,106 1,108 1,090 1,090 799,001
1998/11/26 1,099 1,100 1,085 1,098 624,001
1998/11/25 1,070 1,099 1,068 1,099 670,001
1998/11/24 1,070 1,070 1,060 1,060 456,000
1998/11/20 1,053 1,065 1,045 1,054 290,000
1998/11/19 1,046 1,052 1,043 1,044 321,000
1998/11/18 1,040 1,051 1,040 1,043 234,000
1998/11/17 1,040 1,051 1,031 1,031 431,000
1998/11/16 1,031 1,048 1,021 1,025 278,000
1998/11/13 1,041 1,050 1,031 1,043 661,001
1998/11/12 1,061 1,068 1,059 1,061 220,000
1998/11/11 1,050 1,066 1,047 1,065 617,001
1998/11/10 1,068 1,069 1,055 1,060 337,000
1998/11/09 1,080 1,080 1,060 1,073 280,000
1998/11/06 1,079 1,090 1,074 1,080 1,221,001
1998/11/05 1,078 1,079 1,070 1,074 356,000
1998/11/04 1,077 1,089 1,072 1,079 855,001
1998/11/02 1,060 1,066 1,050 1,057 446,000
1998/10/30 1,030 1,079 1,030 1,060 1,513,001
1998/10/29 990 1,025 990 1,025 217,000
1998/10/28 1,012 1,012 985 990 617,001
1998/10/27 1,029 1,029 1,000 1,014 359,000
1998/10/26 1,028 1,030 1,015 1,021 490,000
1998/10/23 1,023 1,059 1,023 1,031 661,001
1998/10/22 1,027 1,040 1,020 1,026 798,001
1998/10/21 985 1,030 985 1,029 1,435,001
1998/10/20 974 974 963 969 175,000
1998/10/19 960 975 960 970 528,000
1998/10/16 970 975 960 964 419,000
1998/10/15 953 968 953 958 293,000
1998/10/14 970 975 963 963 296,000
1998/10/13 977 987 963 964 236,000
1998/10/12 993 995 978 987 656,001
1998/10/09 982 999 968 983 413,000
1998/10/08 985 1,012 972 984 1,313,001
1998/10/07 962 987 962 985 759,001
1998/10/06 952 962 952 952 272,000
1998/10/05 969 969 949 950 136,000
1998/10/02 953 970 953 970 363,000
1998/10/01 940 957 937 952 315,000
1998/09/30 940 959 933 933 354,000
1998/09/29 930 945 928 940 374,000
1998/09/28 914 936 914 930 398,000
1998/09/25 915 927 915 919 366,000
1998/09/24 932 945 931 931 636,001
1998/09/22 926 939 926 930 607,001
1998/09/21 927 936 910 936 501,000
1998/09/18 928 935 920 931 396,000
1998/09/17 941 951 921 938 402,000
1998/09/16 925 948 923 938 373,000
1998/09/14 921 940 921 930 619,001
1998/09/11 959 965 908 908 594,001
1998/09/10 982 983 960 965 669,001
1998/09/09 978 992 978 990 718,001
1998/09/08 990 997 975 988 533,000
1998/09/07 974 998 970 998 849,001
1998/09/04 971 984 969 974 752,001
1998/09/03 964 980 964 973 1,115,001
1998/09/02 961 965 953 954 528,000
1998/09/01 945 960 945 959 631,001
1998/08/31 965 969 954 955 443,000
1998/08/28 946 960 941 955 1,107,001
1998/08/27 985 985 952 960 392,000
1998/08/26 975 995 965 993 1,327,001
1998/08/25 964 1,009 959 980 1,053,001
1998/08/24 945 950 942 944 386,000
1998/08/21 960 968 955 955 215,000
1998/08/20 973 983 965 980 362,000
1998/08/19 980 995 976 988 1,001,001
1998/08/18 951 980 950 975 406,000
1998/08/17 951 954 945 946 404,000
1998/08/14 956 970 941 941 628,001
1998/08/13 960 961 955 960 275,000
1998/08/12 953 962 953 960 147,000
1998/08/11 974 981 952 957 190,000
1998/08/10 987 988 971 980 120,000
1998/08/07 997 1,001 981 988 409,000
1998/08/06 987 996 978 996 297,000
1998/08/05 990 997 980 984 241,000
1998/08/04 990 1,000 989 995 413,000
1998/08/03 1,010 1,015 986 999 855,001
1998/07/31 965 995 965 995 2,357,002
1998/07/30 940 957 940 949 464,000
1998/07/29 934 940 932 939 175,000
1998/07/28 931 944 931 940 257,000
1998/07/27 946 946 927 927 365,000
1998/07/24 955 959 946 955 524,000
1998/07/23 950 980 945 964 2,733,003
1998/07/22 901 906 896 899 268,000
1998/07/21 905 907 894 907 92,000
1998/07/17 915 915 890 896 113,000
1998/07/16 900 915 900 915 213,000
1998/07/15 900 905 894 900 333,000
1998/07/14 880 895 874 892 164,000
1998/07/13 870 875 865 870 86,000
1998/07/10 891 894 880 890 268,000
1998/07/09 874 885 874 880 54,000
1998/07/08 887 890 862 884 184,000
1998/07/07 881 895 881 895 85,000
1998/07/06 904 904 880 883 85,000
1998/07/03 918 924 910 910 335,000
1998/07/02 917 927 917 924 312,000
1998/07/01 907 917 900 917 319,000
1998/06/30 908 908 890 908 501,000
1998/06/29 893 908 893 903 462,000
1998/06/26 883 894 882 894 489,000
1998/06/25 874 880 871 880 285,000
1998/06/24 873 877 865 867 239,000
1998/06/23 865 884 860 883 560,001
1998/06/22 858 858 851 851 257,000
1998/06/19 853 859 840 859 355,000
1998/06/18 850 860 850 852 392,000
1998/06/17 821 840 821 840 272,000
1998/06/16 804 812 800 810 267,000
1998/06/15 802 805 801 801 149,000
1998/06/12 811 811 800 805 311,000
1998/06/11 802 803 792 801 162,000
1998/06/10 801 805 801 802 84,000
1998/06/09 805 810 793 810 75,000
1998/06/08 795 805 795 795 37,000
1998/06/05 793 800 793 800 56,000
1998/06/04 801 809 801 801 38,000
1998/06/03 826 826 810 810 192,000
1998/06/02 818 830 801 826 120,000
1998/06/01 810 819 801 819 147,000
1998/05/29 800 809 800 800 118,000
1998/05/28 805 807 795 800 190,000
1998/05/27 808 810 805 810 43,000
1998/05/26 805 810 805 805 19,000
1998/05/25 820 820 810 815 62,000
1998/05/22 818 825 813 820 136,000
1998/05/21 811 825 810 810 98,000
1998/05/20 810 821 810 815 78,000
1998/05/19 820 820 800 811 91,000
1998/05/18 811 825 810 811 153,000
1998/05/15 814 814 799 810 229,000
1998/05/14 825 826 815 815 78,000
1998/05/13 838 838 820 834 281,000
1998/05/12 850 850 836 839 162,000
1998/05/11 845 850 840 847 85,000
1998/05/08 837 856 837 855 89,000
1998/05/07 840 848 836 841 152,000
1998/05/06 862 862 840 850 43,000
1998/05/01 860 860 850 852 94,000
1998/04/30 838 860 836 860 347,000
1998/04/28 837 844 836 838 126,000
1998/04/27 837 857 836 844 135,000
1998/04/24 850 864 844 857 344,000
1998/04/23 844 855 840 855 399,000
1998/04/22 825 844 816 844 273,000
1998/04/21 820 840 820 835 353,000
1998/04/20 818 820 805 814 190,000
1998/04/17 799 818 790 818 141,000
1998/04/16 777 787 775 778 216,000
1998/04/15 790 790 772 772 69,000
1998/04/14 796 798 770 770 301,000
1998/04/13 780 796 775 796 95,000
1998/04/10 789 790 776 781 150,000
1998/04/09 796 796 788 790 132,000
1998/04/08 770 789 770 786 261,000
1998/04/07 771 776 771 771 264,000
1998/04/06 792 798 775 779 280,000
1998/04/03 801 810 790 791 141,000
1998/04/02 820 820 790 806 298,000
1998/04/01 858 858 820 820 513,000
1998/03/31 848 870 848 870 406,000
1998/03/30 845 859 840 840 275,000
1998/03/27 840 844 840 843 110,000
1998/03/26 820 840 820 840 274,000
1998/03/25 821 827 815 823 401,000
1998/03/24 820 840 820 837 213,000
1998/03/23 840 840 825 825 123,000
1998/03/20 830 848 828 844 264,000
1998/03/19 827 827 821 822 260,000
1998/03/18 820 821 814 817 530,000
1998/03/17 820 827 820 825 581,001
1998/03/16 819 825 813 820 511,000
1998/03/13 795 840 794 839 503,000
1998/03/12 789 791 785 791 140,000
1998/03/11 786 788 786 788 126,000
1998/03/10 781 790 780 785 170,000
1998/03/09 794 795 781 791 140,000
1998/03/06 795 795 780 794 187,000
1998/03/05 800 801 796 799 1,282,001
1998/03/04 801 810 801 805 290,000
1998/03/03 810 812 810 810 138,000
1998/03/02 810 822 807 822 200,000
1998/02/27 800 807 796 804 78,000
1998/02/26 805 810 783 783 376,000
1998/02/25 790 799 771 799 190,000
1998/02/24 800 807 797 807 326,000
1998/02/23 804 810 799 805 201,000
1998/02/20 791 805 775 804 246,000
1998/02/19 789 794 789 791 305,000
1998/02/18 793 799 788 799 301,000
1998/02/17 792 803 780 803 356,000
1998/02/16 797 797 780 797 181,000
1998/02/13 792 792 770 792 170,000
1998/02/12 796 803 786 792 295,000
1998/02/10 757 797 757 786 359,000
1998/02/09 740 758 737 757 125,000
1998/02/06 741 745 730 735 256,000
1998/02/05 727 747 720 741 311,000
1998/02/04 722 736 719 727 269,000
1998/02/03 726 736 719 722 277,000
1998/02/02 745 745 713 719 178,000
1998/01/30 754 754 735 753 205,000
1998/01/29 760 765 735 755 212,000
1998/01/28 775 777 755 767 337,000
1998/01/27 770 781 761 775 447,000
1998/01/26 724 763 721 760 436,000
1998/01/23 710 710 699 705 604,001
1998/01/22 666 680 660 680 335,000
1998/01/21 649 665 646 646 467,000
1998/01/20 620 649 620 640 487,000
1998/01/19 620 640 620 630 273,000
1998/01/16 601 615 600 615 409,000
1998/01/14 602 603 593 599 199,000
1998/01/13 602 610 580 602 284,000
1998/01/12 630 640 630 632 247,000
1998/01/09 630 638 620 620 179,000
1998/01/08 626 650 626 650 161,000
1998/01/07 630 639 627 630 178,000
1998/01/06 630 631 628 628 334,000
1998/01/05 676 676 670 670 425,000

このページの先頭へ