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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,106 | 1,110 | 1,105 | 1,105 | 34,000 |
| 1999/12/29 | 1,108 | 1,115 | 1,106 | 1,106 | 101,000 |
| 1999/12/28 | 1,116 | 1,134 | 1,106 | 1,106 | 108,000 |
| 1999/12/27 | 1,148 | 1,148 | 1,115 | 1,115 | 101,000 |
| 1999/12/24 | 1,146 | 1,146 | 1,130 | 1,133 | 296,000 |
| 1999/12/22 | 1,125 | 1,135 | 1,110 | 1,135 | 310,000 |
| 1999/12/21 | 1,115 | 1,124 | 1,107 | 1,111 | 234,000 |
| 1999/12/20 | 1,140 | 1,147 | 1,115 | 1,115 | 393,000 |
| 1999/12/17 | 1,170 | 1,176 | 1,145 | 1,149 | 703,001 |
| 1999/12/16 | 1,119 | 1,159 | 1,118 | 1,150 | 1,766,002 |
| 1999/12/15 | 1,088 | 1,113 | 1,076 | 1,113 | 885,001 |
| 1999/12/14 | 1,068 | 1,081 | 1,048 | 1,080 | 423,000 |
| 1999/12/13 | 1,023 | 1,044 | 995 | 1,030 | 1,131,001 |
| 1999/12/10 | 1,046 | 1,048 | 1,020 | 1,020 | 832,001 |
| 1999/12/09 | 1,055 | 1,075 | 1,010 | 1,035 | 896,001 |
| 1999/12/08 | 1,107 | 1,112 | 1,055 | 1,075 | 673,001 |
| 1999/12/07 | 1,111 | 1,130 | 1,111 | 1,115 | 216,000 |
| 1999/12/06 | 1,122 | 1,140 | 1,122 | 1,131 | 231,000 |
| 1999/12/03 | 1,126 | 1,135 | 1,115 | 1,120 | 291,000 |
| 1999/12/02 | 1,120 | 1,125 | 1,106 | 1,125 | 351,000 |
| 1999/12/01 | 1,113 | 1,120 | 1,101 | 1,110 | 525,000 |
| 1999/11/30 | 1,110 | 1,141 | 1,110 | 1,111 | 185,000 |
| 1999/11/29 | 1,112 | 1,149 | 1,112 | 1,149 | 162,000 |
| 1999/11/26 | 1,129 | 1,129 | 1,104 | 1,112 | 287,000 |
| 1999/11/25 | 1,150 | 1,153 | 1,102 | 1,110 | 753,001 |
| 1999/11/24 | 1,182 | 1,185 | 1,152 | 1,173 | 393,000 |
| 1999/11/22 | 1,209 | 1,219 | 1,186 | 1,202 | 258,000 |
| 1999/11/19 | 1,220 | 1,223 | 1,214 | 1,219 | 231,000 |
| 1999/11/18 | 1,228 | 1,228 | 1,196 | 1,206 | 187,000 |
| 1999/11/17 | 1,215 | 1,230 | 1,204 | 1,224 | 226,000 |
| 1999/11/16 | 1,205 | 1,205 | 1,200 | 1,202 | 587,001 |
| 1999/11/15 | 1,170 | 1,215 | 1,160 | 1,215 | 620,001 |
| 1999/11/12 | 1,185 | 1,190 | 1,157 | 1,160 | 666,001 |
| 1999/11/11 | 1,230 | 1,230 | 1,184 | 1,184 | 679,001 |
| 1999/11/10 | 1,250 | 1,250 | 1,221 | 1,230 | 513,000 |
| 1999/11/09 | 1,276 | 1,285 | 1,236 | 1,245 | 307,000 |
| 1999/11/08 | 1,279 | 1,285 | 1,273 | 1,276 | 516,000 |
| 1999/11/05 | 1,263 | 1,285 | 1,252 | 1,279 | 704,001 |
| 1999/11/04 | 1,249 | 1,269 | 1,242 | 1,269 | 532,000 |
| 1999/11/02 | 1,230 | 1,249 | 1,228 | 1,249 | 346,000 |
| 1999/11/01 | 1,250 | 1,267 | 1,250 | 1,255 | 251,000 |
| 1999/10/29 | 1,241 | 1,259 | 1,240 | 1,240 | 427,000 |
| 1999/10/28 | 1,220 | 1,239 | 1,220 | 1,239 | 279,000 |
| 1999/10/27 | 1,221 | 1,221 | 1,201 | 1,210 | 262,000 |
| 1999/10/26 | 1,200 | 1,215 | 1,191 | 1,201 | 671,001 |
| 1999/10/25 | 1,206 | 1,207 | 1,182 | 1,182 | 409,000 |
| 1999/10/22 | 1,221 | 1,241 | 1,200 | 1,212 | 650,001 |
| 1999/10/21 | 1,238 | 1,239 | 1,211 | 1,222 | 252,000 |
| 1999/10/20 | 1,249 | 1,259 | 1,236 | 1,259 | 241,000 |
| 1999/10/19 | 1,237 | 1,245 | 1,229 | 1,240 | 238,000 |
| 1999/10/18 | 1,217 | 1,235 | 1,211 | 1,217 | 309,000 |
| 1999/10/15 | 1,218 | 1,222 | 1,211 | 1,217 | 400,000 |
| 1999/10/14 | 1,225 | 1,238 | 1,220 | 1,222 | 334,000 |
| 1999/10/13 | 1,225 | 1,243 | 1,216 | 1,216 | 349,000 |
| 1999/10/12 | 1,253 | 1,270 | 1,253 | 1,253 | 378,000 |
| 1999/10/08 | 1,293 | 1,305 | 1,280 | 1,293 | 874,001 |
| 1999/10/07 | 1,270 | 1,273 | 1,258 | 1,273 | 213,000 |
| 1999/10/06 | 1,260 | 1,271 | 1,242 | 1,268 | 304,000 |
| 1999/10/05 | 1,243 | 1,264 | 1,241 | 1,260 | 367,000 |
| 1999/10/04 | 1,250 | 1,270 | 1,236 | 1,251 | 157,000 |
| 1999/10/01 | 1,265 | 1,284 | 1,235 | 1,250 | 463,000 |
| 1999/09/30 | 1,258 | 1,285 | 1,254 | 1,285 | 325,000 |
| 1999/09/29 | 1,277 | 1,278 | 1,244 | 1,260 | 469,000 |
| 1999/09/28 | 1,275 | 1,284 | 1,273 | 1,280 | 125,000 |
| 1999/09/27 | 1,284 | 1,284 | 1,255 | 1,264 | 189,000 |
| 1999/09/24 | 1,300 | 1,300 | 1,270 | 1,277 | 325,000 |
| 1999/09/22 | 1,309 | 1,311 | 1,290 | 1,310 | 341,000 |
| 1999/09/21 | 1,295 | 1,320 | 1,285 | 1,319 | 636,001 |
| 1999/09/20 | 1,264 | 1,299 | 1,264 | 1,295 | 940,001 |
| 1999/09/17 | 1,212 | 1,265 | 1,212 | 1,264 | 566,001 |
| 1999/09/16 | 1,221 | 1,231 | 1,212 | 1,231 | 723,001 |
| 1999/09/14 | 1,216 | 1,219 | 1,203 | 1,210 | 615,001 |
| 1999/09/13 | 1,240 | 1,245 | 1,235 | 1,236 | 399,000 |
| 1999/09/10 | 1,220 | 1,239 | 1,211 | 1,211 | 1,011,001 |
| 1999/09/09 | 1,270 | 1,270 | 1,246 | 1,260 | 208,000 |
| 1999/09/08 | 1,277 | 1,277 | 1,250 | 1,273 | 326,000 |
| 1999/09/07 | 1,249 | 1,279 | 1,245 | 1,265 | 592,001 |
| 1999/09/06 | 1,248 | 1,255 | 1,241 | 1,245 | 280,000 |
| 1999/09/03 | 1,237 | 1,249 | 1,230 | 1,249 | 417,000 |
| 1999/09/02 | 1,245 | 1,245 | 1,229 | 1,237 | 648,001 |
| 1999/09/01 | 1,250 | 1,255 | 1,231 | 1,244 | 415,000 |
| 1999/08/31 | 1,250 | 1,262 | 1,210 | 1,210 | 667,001 |
| 1999/08/30 | 1,268 | 1,280 | 1,260 | 1,261 | 430,000 |
| 1999/08/27 | 1,291 | 1,291 | 1,267 | 1,267 | 381,000 |
| 1999/08/26 | 1,280 | 1,300 | 1,267 | 1,271 | 826,001 |
| 1999/08/25 | 1,279 | 1,294 | 1,266 | 1,266 | 579,001 |
| 1999/08/24 | 1,310 | 1,320 | 1,295 | 1,298 | 312,000 |
| 1999/08/23 | 1,343 | 1,343 | 1,315 | 1,324 | 233,000 |
| 1999/08/20 | 1,360 | 1,360 | 1,322 | 1,330 | 346,000 |
| 1999/08/19 | 1,339 | 1,360 | 1,331 | 1,360 | 251,000 |
| 1999/08/18 | 1,360 | 1,370 | 1,321 | 1,340 | 271,000 |
| 1999/08/17 | 1,340 | 1,351 | 1,333 | 1,351 | 263,000 |
| 1999/08/16 | 1,324 | 1,330 | 1,315 | 1,324 | 313,000 |
| 1999/08/13 | 1,302 | 1,325 | 1,302 | 1,325 | 151,000 |
| 1999/08/12 | 1,325 | 1,331 | 1,319 | 1,324 | 292,000 |
| 1999/08/11 | 1,340 | 1,341 | 1,321 | 1,325 | 332,000 |
| 1999/08/10 | 1,309 | 1,327 | 1,308 | 1,320 | 159,000 |
| 1999/08/09 | 1,321 | 1,341 | 1,315 | 1,320 | 318,000 |
| 1999/08/06 | 1,334 | 1,340 | 1,320 | 1,320 | 300,000 |
| 1999/08/05 | 1,365 | 1,365 | 1,335 | 1,339 | 315,000 |
| 1999/08/04 | 1,389 | 1,389 | 1,360 | 1,370 | 562,001 |
| 1999/08/03 | 1,388 | 1,393 | 1,377 | 1,387 | 820,001 |
| 1999/08/02 | 1,342 | 1,379 | 1,342 | 1,377 | 469,000 |
| 1999/07/30 | 1,391 | 1,391 | 1,380 | 1,390 | 322,000 |
| 1999/07/29 | 1,393 | 1,393 | 1,376 | 1,389 | 285,000 |
| 1999/07/28 | 1,395 | 1,400 | 1,380 | 1,395 | 1,135,001 |
| 1999/07/27 | 1,360 | 1,380 | 1,340 | 1,378 | 789,001 |
| 1999/07/26 | 1,345 | 1,345 | 1,335 | 1,340 | 150,000 |
| 1999/07/23 | 1,347 | 1,349 | 1,335 | 1,346 | 467,000 |
| 1999/07/22 | 1,349 | 1,350 | 1,337 | 1,338 | 275,000 |
| 1999/07/21 | 1,347 | 1,360 | 1,335 | 1,351 | 567,001 |
| 1999/07/19 | 1,345 | 1,351 | 1,330 | 1,336 | 505,000 |
| 1999/07/16 | 1,380 | 1,380 | 1,332 | 1,345 | 632,001 |
| 1999/07/15 | 1,395 | 1,395 | 1,360 | 1,380 | 1,435,001 |
| 1999/07/14 | 1,281 | 1,355 | 1,281 | 1,335 | 2,384,002 |
| 1999/07/13 | 1,300 | 1,304 | 1,290 | 1,290 | 298,000 |
| 1999/07/12 | 1,308 | 1,310 | 1,296 | 1,307 | 332,000 |
| 1999/07/09 | 1,294 | 1,294 | 1,285 | 1,294 | 446,000 |
| 1999/07/08 | 1,300 | 1,300 | 1,281 | 1,283 | 186,000 |
| 1999/07/07 | 1,292 | 1,305 | 1,291 | 1,300 | 407,000 |
| 1999/07/06 | 1,290 | 1,304 | 1,278 | 1,292 | 612,001 |
| 1999/07/05 | 1,287 | 1,300 | 1,286 | 1,288 | 370,000 |
| 1999/07/02 | 1,300 | 1,304 | 1,270 | 1,287 | 564,001 |
| 1999/07/01 | 1,301 | 1,306 | 1,291 | 1,291 | 283,000 |
| 1999/06/30 | 1,319 | 1,319 | 1,300 | 1,304 | 311,000 |
| 1999/06/29 | 1,310 | 1,310 | 1,293 | 1,300 | 292,000 |
| 1999/06/28 | 1,320 | 1,320 | 1,306 | 1,306 | 554,001 |
| 1999/06/25 | 1,314 | 1,314 | 1,292 | 1,300 | 270,000 |
| 1999/06/24 | 1,313 | 1,317 | 1,305 | 1,314 | 836,001 |
| 1999/06/23 | 1,305 | 1,320 | 1,294 | 1,305 | 913,001 |
| 1999/06/22 | 1,313 | 1,313 | 1,293 | 1,299 | 244,000 |
| 1999/06/21 | 1,315 | 1,318 | 1,305 | 1,314 | 373,000 |
| 1999/06/18 | 1,280 | 1,319 | 1,280 | 1,299 | 1,266,001 |
| 1999/06/17 | 1,275 | 1,285 | 1,267 | 1,270 | 874,001 |
| 1999/06/16 | 1,265 | 1,284 | 1,260 | 1,275 | 2,345,002 |
| 1999/06/15 | 1,320 | 1,335 | 1,309 | 1,325 | 1,130,001 |
| 1999/06/14 | 1,305 | 1,320 | 1,300 | 1,310 | 2,326,002 |
| 1999/06/11 | 1,374 | 1,394 | 1,346 | 1,365 | 1,053,001 |
| 1999/06/10 | 1,400 | 1,405 | 1,392 | 1,394 | 811,001 |
| 1999/06/09 | 1,397 | 1,402 | 1,397 | 1,400 | 745,001 |
| 1999/06/08 | 1,410 | 1,412 | 1,407 | 1,410 | 340,000 |
| 1999/06/07 | 1,405 | 1,409 | 1,402 | 1,407 | 332,000 |
| 1999/06/04 | 1,400 | 1,419 | 1,399 | 1,405 | 849,001 |
| 1999/06/03 | 1,407 | 1,407 | 1,386 | 1,397 | 463,000 |
| 1999/06/02 | 1,397 | 1,407 | 1,392 | 1,407 | 889,001 |
| 1999/06/01 | 1,388 | 1,389 | 1,375 | 1,388 | 466,000 |
| 1999/05/31 | 1,375 | 1,398 | 1,375 | 1,390 | 703,001 |
| 1999/05/28 | 1,365 | 1,368 | 1,360 | 1,364 | 1,110,001 |
| 1999/05/27 | 1,370 | 1,375 | 1,350 | 1,365 | 468,000 |
| 1999/05/26 | 1,315 | 1,364 | 1,315 | 1,360 | 1,114,001 |
| 1999/05/25 | 1,315 | 1,335 | 1,298 | 1,310 | 889,001 |
| 1999/05/24 | 1,330 | 1,355 | 1,321 | 1,355 | 1,890,002 |
| 1999/05/21 | 1,313 | 1,323 | 1,301 | 1,320 | 1,282,001 |
| 1999/05/20 | 1,320 | 1,320 | 1,295 | 1,303 | 1,601,001 |
| 1999/05/19 | 1,381 | 1,386 | 1,320 | 1,340 | 965,001 |
| 1999/05/18 | 1,400 | 1,406 | 1,381 | 1,390 | 417,000 |
| 1999/05/17 | 1,450 | 1,454 | 1,420 | 1,420 | 366,000 |
| 1999/05/14 | 1,475 | 1,475 | 1,453 | 1,459 | 233,000 |
| 1999/05/13 | 1,490 | 1,490 | 1,463 | 1,475 | 268,000 |
| 1999/05/12 | 1,487 | 1,493 | 1,478 | 1,488 | 607,001 |
| 1999/05/11 | 1,480 | 1,490 | 1,475 | 1,485 | 615,001 |
| 1999/05/10 | 1,485 | 1,492 | 1,483 | 1,491 | 648,001 |
| 1999/05/07 | 1,487 | 1,497 | 1,470 | 1,477 | 1,317,001 |
| 1999/05/06 | 1,430 | 1,449 | 1,425 | 1,447 | 229,000 |
| 1999/04/30 | 1,436 | 1,436 | 1,411 | 1,420 | 357,000 |
| 1999/04/28 | 1,464 | 1,475 | 1,450 | 1,456 | 619,001 |
| 1999/04/27 | 1,479 | 1,479 | 1,445 | 1,464 | 314,000 |
| 1999/04/26 | 1,440 | 1,480 | 1,425 | 1,479 | 979,001 |
| 1999/04/23 | 1,400 | 1,417 | 1,400 | 1,417 | 465,000 |
| 1999/04/22 | 1,415 | 1,415 | 1,392 | 1,395 | 245,000 |
| 1999/04/21 | 1,440 | 1,440 | 1,402 | 1,403 | 333,000 |
| 1999/04/20 | 1,439 | 1,449 | 1,425 | 1,440 | 635,001 |
| 1999/04/19 | 1,450 | 1,450 | 1,395 | 1,419 | 501,000 |
| 1999/04/16 | 1,430 | 1,463 | 1,425 | 1,445 | 2,050,002 |
| 1999/04/15 | 1,383 | 1,425 | 1,383 | 1,413 | 1,272,001 |
| 1999/04/14 | 1,393 | 1,393 | 1,365 | 1,383 | 576,001 |
| 1999/04/13 | 1,373 | 1,374 | 1,367 | 1,373 | 263,000 |
| 1999/04/12 | 1,370 | 1,385 | 1,369 | 1,373 | 296,000 |
| 1999/04/09 | 1,410 | 1,410 | 1,376 | 1,390 | 551,001 |
| 1999/04/08 | 1,390 | 1,410 | 1,388 | 1,410 | 1,047,001 |
| 1999/04/07 | 1,381 | 1,393 | 1,375 | 1,385 | 646,001 |
| 1999/04/06 | 1,385 | 1,395 | 1,371 | 1,380 | 328,000 |
| 1999/04/05 | 1,399 | 1,410 | 1,370 | 1,390 | 734,001 |
| 1999/04/02 | 1,371 | 1,390 | 1,371 | 1,379 | 446,000 |
| 1999/04/01 | 1,354 | 1,368 | 1,344 | 1,357 | 369,000 |
| 1999/03/31 | 1,360 | 1,368 | 1,325 | 1,368 | 395,000 |
| 1999/03/30 | 1,352 | 1,375 | 1,335 | 1,350 | 514,000 |
| 1999/03/29 | 1,412 | 1,413 | 1,371 | 1,389 | 930,001 |
| 1999/03/26 | 1,400 | 1,432 | 1,400 | 1,410 | 3,995,004 |
| 1999/03/25 | 1,223 | 1,282 | 1,216 | 1,278 | 1,336,001 |
| 1999/03/24 | 1,200 | 1,215 | 1,196 | 1,203 | 436,000 |
| 1999/03/23 | 1,220 | 1,220 | 1,194 | 1,199 | 775,001 |
| 1999/03/19 | 1,200 | 1,200 | 1,183 | 1,195 | 329,000 |
| 1999/03/18 | 1,237 | 1,247 | 1,180 | 1,180 | 1,471,001 |
| 1999/03/17 | 1,235 | 1,235 | 1,226 | 1,231 | 813,001 |
| 1999/03/16 | 1,230 | 1,235 | 1,220 | 1,235 | 906,001 |
| 1999/03/15 | 1,200 | 1,203 | 1,198 | 1,203 | 335,000 |
| 1999/03/12 | 1,200 | 1,203 | 1,190 | 1,200 | 640,001 |
| 1999/03/11 | 1,180 | 1,190 | 1,180 | 1,180 | 340,000 |
| 1999/03/10 | 1,180 | 1,198 | 1,171 | 1,172 | 620,001 |
| 1999/03/09 | 1,179 | 1,183 | 1,174 | 1,180 | 268,000 |
| 1999/03/08 | 1,188 | 1,205 | 1,185 | 1,199 | 577,001 |
| 1999/03/05 | 1,180 | 1,188 | 1,170 | 1,188 | 306,000 |
| 1999/03/04 | 1,179 | 1,179 | 1,165 | 1,170 | 272,000 |
| 1999/03/03 | 1,145 | 1,175 | 1,145 | 1,174 | 681,001 |
| 1999/03/02 | 1,125 | 1,131 | 1,117 | 1,126 | 576,001 |
| 1999/03/01 | 1,142 | 1,142 | 1,129 | 1,132 | 360,000 |
| 1999/02/26 | 1,136 | 1,150 | 1,132 | 1,135 | 201,000 |
| 1999/02/25 | 1,144 | 1,151 | 1,129 | 1,135 | 805,001 |
| 1999/02/24 | 1,136 | 1,175 | 1,128 | 1,175 | 564,001 |
| 1999/02/23 | 1,153 | 1,153 | 1,133 | 1,135 | 608,001 |
| 1999/02/22 | 1,140 | 1,154 | 1,137 | 1,153 | 538,001 |
| 1999/02/19 | 1,151 | 1,153 | 1,121 | 1,130 | 491,000 |
| 1999/02/18 | 1,148 | 1,170 | 1,146 | 1,166 | 1,473,001 |
| 1999/02/17 | 1,131 | 1,143 | 1,126 | 1,128 | 1,077,001 |
| 1999/02/16 | 1,160 | 1,167 | 1,142 | 1,143 | 684,001 |
| 1999/02/15 | 1,165 | 1,175 | 1,156 | 1,171 | 258,000 |
| 1999/02/12 | 1,185 | 1,190 | 1,150 | 1,164 | 611,001 |
| 1999/02/10 | 1,191 | 1,196 | 1,180 | 1,186 | 382,000 |
| 1999/02/09 | 1,212 | 1,212 | 1,204 | 1,205 | 244,000 |
| 1999/02/08 | 1,205 | 1,206 | 1,202 | 1,205 | 125,000 |
| 1999/02/05 | 1,195 | 1,207 | 1,190 | 1,206 | 290,000 |
| 1999/02/04 | 1,197 | 1,204 | 1,187 | 1,190 | 309,000 |
| 1999/02/03 | 1,201 | 1,211 | 1,200 | 1,205 | 589,001 |
| 1999/02/02 | 1,207 | 1,218 | 1,206 | 1,213 | 381,000 |
| 1999/02/01 | 1,239 | 1,240 | 1,209 | 1,227 | 426,000 |
| 1999/01/29 | 1,255 | 1,260 | 1,239 | 1,243 | 751,001 |
| 1999/01/28 | 1,254 | 1,260 | 1,245 | 1,254 | 894,001 |
| 1999/01/27 | 1,239 | 1,255 | 1,234 | 1,234 | 682,001 |
| 1999/01/26 | 1,230 | 1,237 | 1,220 | 1,230 | 478,000 |
| 1999/01/25 | 1,190 | 1,215 | 1,190 | 1,210 | 379,000 |
| 1999/01/22 | 1,191 | 1,210 | 1,187 | 1,210 | 531,000 |
| 1999/01/21 | 1,190 | 1,216 | 1,190 | 1,201 | 465,000 |
| 1999/01/20 | 1,190 | 1,210 | 1,187 | 1,210 | 349,000 |
| 1999/01/19 | 1,210 | 1,212 | 1,200 | 1,210 | 158,000 |
| 1999/01/18 | 1,207 | 1,222 | 1,207 | 1,212 | 388,000 |
| 1999/01/14 | 1,212 | 1,212 | 1,193 | 1,200 | 1,147,001 |
| 1999/01/13 | 1,251 | 1,252 | 1,226 | 1,226 | 1,295,001 |
| 1999/01/12 | 1,239 | 1,294 | 1,232 | 1,286 | 1,678,002 |
| 1999/01/11 | 1,233 | 1,245 | 1,229 | 1,245 | 624,001 |
| 1999/01/08 | 1,234 | 1,255 | 1,225 | 1,233 | 1,345,001 |
| 1999/01/07 | 1,215 | 1,240 | 1,210 | 1,224 | 1,278,001 |
| 1999/01/06 | 1,144 | 1,205 | 1,144 | 1,195 | 1,002,001 |
| 1999/01/05 | 1,139 | 1,144 | 1,124 | 1,136 | 218,000 |
| 1999/01/04 | 1,130 | 1,130 | 1,121 | 1,121 | 54,000 |