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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,110 | 1,130 | 1,110 | 1,130 | 205,700 |
| 2002/12/27 | 1,120 | 1,161 | 1,101 | 1,150 | 746,900 |
| 2002/12/26 | 1,086 | 1,118 | 1,086 | 1,117 | 347,000 |
| 2002/12/25 | 1,090 | 1,102 | 1,088 | 1,096 | 325,200 |
| 2002/12/24 | 1,117 | 1,120 | 1,097 | 1,113 | 741,900 |
| 2002/12/20 | 1,120 | 1,120 | 1,081 | 1,099 | 695,200 |
| 2002/12/19 | 1,081 | 1,101 | 1,075 | 1,100 | 556,600 |
| 2002/12/18 | 1,075 | 1,124 | 1,075 | 1,089 | 1,127,300 |
| 2002/12/17 | 1,070 | 1,099 | 1,070 | 1,085 | 1,416,700 |
| 2002/12/16 | 1,044 | 1,060 | 1,036 | 1,041 | 727,900 |
| 2002/12/13 | 1,090 | 1,099 | 1,070 | 1,079 | 1,478,300 |
| 2002/12/12 | 1,093 | 1,120 | 1,072 | 1,078 | 1,319,200 |
| 2002/12/11 | 1,070 | 1,085 | 1,040 | 1,064 | 1,559,600 |
| 2002/12/10 | 1,004 | 1,083 | 1,000 | 1,045 | 2,018,900 |
| 2002/12/09 | 988 | 1,003 | 988 | 1,003 | 942,800 |
| 2002/12/06 | 976 | 998 | 976 | 990 | 1,015,700 |
| 2002/12/05 | 985 | 1,000 | 975 | 986 | 1,050,200 |
| 2002/12/04 | 989 | 990 | 958 | 965 | 737,300 |
| 2002/12/03 | 967 | 987 | 967 | 979 | 505,600 |
| 2002/12/02 | 1,004 | 1,004 | 979 | 989 | 508,500 |
| 2002/11/29 | 975 | 1,007 | 975 | 1,005 | 1,022,700 |
| 2002/11/28 | 967 | 989 | 956 | 975 | 1,300,000 |
| 2002/11/27 | 965 | 979 | 952 | 957 | 1,352,800 |
| 2002/11/26 | 990 | 1,000 | 975 | 975 | 796,300 |
| 2002/11/25 | 1,005 | 1,005 | 985 | 1,000 | 753,800 |
| 2002/11/22 | 987 | 995 | 986 | 995 | 294,300 |
| 2002/11/21 | 990 | 1,000 | 985 | 985 | 304,600 |
| 2002/11/20 | 1,000 | 1,005 | 989 | 989 | 835,800 |
| 2002/11/19 | 1,009 | 1,012 | 1,000 | 1,000 | 661,500 |
| 2002/11/18 | 990 | 1,000 | 990 | 1,000 | 349,700 |
| 2002/11/15 | 1,005 | 1,007 | 1,003 | 1,006 | 614,700 |
| 2002/11/14 | 1,005 | 1,006 | 999 | 1,003 | 599,100 |
| 2002/11/13 | 987 | 1,006 | 985 | 1,006 | 962,300 |
| 2002/11/12 | 941 | 970 | 941 | 966 | 388,500 |
| 2002/11/11 | 1,000 | 1,001 | 955 | 961 | 593,900 |
| 2002/11/08 | 1,006 | 1,006 | 990 | 1,000 | 802,700 |
| 2002/11/07 | 1,010 | 1,010 | 995 | 1,000 | 524,500 |
| 2002/11/06 | 1,006 | 1,012 | 1,006 | 1,010 | 828,600 |
| 2002/11/05 | 1,014 | 1,014 | 1,004 | 1,005 | 660,100 |
| 2002/11/01 | 1,005 | 1,006 | 1,000 | 1,005 | 410,600 |
| 2002/10/31 | 1,007 | 1,011 | 980 | 1,002 | 610,300 |
| 2002/10/30 | 999 | 1,008 | 997 | 1,007 | 352,800 |
| 2002/10/29 | 1,010 | 1,010 | 989 | 998 | 281,900 |
| 2002/10/28 | 1,006 | 1,019 | 1,000 | 1,019 | 616,600 |
| 2002/10/25 | 999 | 1,006 | 997 | 1,006 | 842,800 |
| 2002/10/24 | 1,005 | 1,005 | 997 | 1,002 | 597,700 |
| 2002/10/23 | 1,002 | 1,013 | 999 | 1,005 | 1,593,300 |
| 2002/10/22 | 999 | 1,001 | 975 | 992 | 2,182,300 |
| 2002/10/21 | 1,013 | 1,017 | 992 | 1,005 | 574,100 |
| 2002/10/18 | 1,000 | 1,015 | 1,000 | 1,015 | 1,173,400 |
| 2002/10/17 | 988 | 998 | 980 | 986 | 595,700 |
| 2002/10/16 | 999 | 999 | 978 | 978 | 810,100 |
| 2002/10/15 | 975 | 995 | 969 | 993 | 1,540,400 |
| 2002/10/11 | 935 | 935 | 928 | 929 | 1,371,600 |
| 2002/10/10 | 930 | 939 | 915 | 925 | 1,634,600 |
| 2002/10/09 | 900 | 930 | 892 | 920 | 4,132,700 |
| 2002/10/08 | 913 | 926 | 850 | 865 | 1,284,300 |
| 2002/10/07 | 950 | 953 | 910 | 912 | 1,348,000 |
| 2002/10/04 | 942 | 955 | 940 | 950 | 889,800 |
| 2002/10/03 | 973 | 983 | 936 | 939 | 1,371,200 |
| 2002/10/02 | 1,015 | 1,016 | 985 | 993 | 1,119,300 |
| 2002/10/01 | 1,030 | 1,030 | 1,011 | 1,020 | 2,471,000 |
| 2002/09/30 | 1,039 | 1,040 | 1,021 | 1,030 | 6,861,100 |
| 2002/09/27 | 1,042 | 1,045 | 1,030 | 1,036 | 3,113,300 |
| 2002/09/26 | 1,020 | 1,035 | 1,005 | 1,022 | 1,135,500 |
| 2002/09/25 | 1,000 | 1,007 | 980 | 1,000 | 740,300 |
| 2002/09/24 | 1,007 | 1,020 | 1,007 | 1,015 | 1,787,000 |
| 2002/09/20 | 1,200 | 1,220 | 1,200 | 1,207 | 1,161,200 |
| 2002/09/19 | 1,197 | 1,210 | 1,195 | 1,204 | 215,200 |
| 2002/09/18 | 1,190 | 1,197 | 1,186 | 1,193 | 138,600 |
| 2002/09/17 | 1,192 | 1,220 | 1,180 | 1,198 | 264,000 |
| 2002/09/13 | 1,219 | 1,219 | 1,178 | 1,200 | 686,600 |
| 2002/09/12 | 1,178 | 1,200 | 1,166 | 1,199 | 580,700 |
| 2002/09/11 | 1,173 | 1,177 | 1,154 | 1,177 | 954,200 |
| 2002/09/10 | 1,190 | 1,190 | 1,175 | 1,180 | 633,800 |
| 2002/09/09 | 1,192 | 1,194 | 1,180 | 1,194 | 690,000 |
| 2002/09/06 | 1,195 | 1,195 | 1,181 | 1,195 | 689,800 |
| 2002/09/05 | 1,190 | 1,197 | 1,185 | 1,194 | 998,300 |
| 2002/09/04 | 1,150 | 1,186 | 1,149 | 1,186 | 911,100 |
| 2002/09/03 | 1,183 | 1,183 | 1,152 | 1,160 | 600,100 |
| 2002/09/02 | 1,195 | 1,195 | 1,178 | 1,184 | 317,300 |
| 2002/08/30 | 1,184 | 1,195 | 1,179 | 1,195 | 532,200 |
| 2002/08/29 | 1,186 | 1,198 | 1,178 | 1,178 | 436,500 |
| 2002/08/28 | 1,204 | 1,204 | 1,191 | 1,198 | 663,600 |
| 2002/08/27 | 1,217 | 1,217 | 1,191 | 1,204 | 671,100 |
| 2002/08/26 | 1,209 | 1,218 | 1,199 | 1,218 | 1,121,800 |
| 2002/08/23 | 1,230 | 1,230 | 1,196 | 1,202 | 835,500 |
| 2002/08/22 | 1,205 | 1,215 | 1,199 | 1,215 | 493,900 |
| 2002/08/21 | 1,202 | 1,214 | 1,198 | 1,214 | 1,259,500 |
| 2002/08/20 | 1,234 | 1,234 | 1,198 | 1,208 | 1,227,000 |
| 2002/08/19 | 1,245 | 1,249 | 1,204 | 1,220 | 1,378,300 |
| 2002/08/16 | 1,238 | 1,270 | 1,230 | 1,245 | 3,881,200 |
| 2002/08/15 | 1,220 | 1,225 | 1,216 | 1,218 | 570,200 |
| 2002/08/14 | 1,230 | 1,230 | 1,217 | 1,225 | 667,700 |
| 2002/08/13 | 1,198 | 1,225 | 1,185 | 1,221 | 880,500 |
| 2002/08/12 | 1,201 | 1,202 | 1,190 | 1,195 | 710,900 |
| 2002/08/09 | 1,205 | 1,209 | 1,190 | 1,199 | 1,325,800 |
| 2002/08/08 | 1,184 | 1,205 | 1,170 | 1,189 | 1,219,900 |
| 2002/08/07 | 1,190 | 1,200 | 1,170 | 1,170 | 631,200 |
| 2002/08/06 | 1,180 | 1,180 | 1,160 | 1,179 | 979,700 |
| 2002/08/05 | 1,162 | 1,179 | 1,160 | 1,177 | 929,700 |
| 2002/08/02 | 1,139 | 1,163 | 1,138 | 1,159 | 1,192,000 |
| 2002/08/01 | 1,150 | 1,151 | 1,137 | 1,137 | 525,400 |
| 2002/07/31 | 1,160 | 1,160 | 1,140 | 1,149 | 917,000 |
| 2002/07/30 | 1,140 | 1,153 | 1,138 | 1,150 | 1,226,000 |
| 2002/07/29 | 1,150 | 1,150 | 1,105 | 1,132 | 988,000 |
| 2002/07/26 | 1,107 | 1,174 | 1,101 | 1,136 | 3,180,000 |
| 2002/07/26 | 1 -> 1.33 分割 | ||||
| 2002/07/25 | 1,316 | 1,339 | 1,284 | 1,339 | 5,541,005 |
| 2002/07/24 | 1,327 | 1,330 | 1,305 | 1,315 | 2,144,002 |
| 2002/07/23 | 1,320 | 1,344 | 1,317 | 1,334 | 2,497,002 |
| 2002/07/22 | 1,300 | 1,340 | 1,300 | 1,335 | 1,667,002 |
| 2002/07/19 | 1,300 | 1,320 | 1,295 | 1,320 | 1,431,001 |
| 2002/07/18 | 1,290 | 1,340 | 1,289 | 1,340 | 1,813,002 |
| 2002/07/17 | 1,270 | 1,289 | 1,265 | 1,289 | 1,099,001 |
| 2002/07/16 | 1,270 | 1,300 | 1,265 | 1,273 | 2,207,002 |
| 2002/07/15 | 1,350 | 1,359 | 1,290 | 1,320 | 2,088,002 |
| 2002/07/12 | 1,375 | 1,384 | 1,368 | 1,375 | 537,000 |
| 2002/07/11 | 1,385 | 1,390 | 1,378 | 1,390 | 854,001 |
| 2002/07/10 | 1,414 | 1,425 | 1,398 | 1,403 | 938,001 |
| 2002/07/09 | 1,390 | 1,451 | 1,390 | 1,434 | 1,849,002 |
| 2002/07/08 | 1,400 | 1,405 | 1,390 | 1,402 | 997,001 |
| 2002/07/05 | 1,370 | 1,398 | 1,370 | 1,397 | 771,001 |
| 2002/07/04 | 1,395 | 1,395 | 1,380 | 1,384 | 895,001 |
| 2002/07/03 | 1,390 | 1,401 | 1,384 | 1,394 | 1,684,002 |
| 2002/07/02 | 1,395 | 1,416 | 1,389 | 1,405 | 1,548,001 |
| 2002/07/01 | 1,440 | 1,448 | 1,432 | 1,435 | 401,000 |
| 2002/06/28 | 1,433 | 1,440 | 1,415 | 1,434 | 798,001 |
| 2002/06/27 | 1,410 | 1,420 | 1,392 | 1,413 | 799,001 |
| 2002/06/26 | 1,400 | 1,405 | 1,380 | 1,405 | 671,001 |
| 2002/06/25 | 1,420 | 1,429 | 1,405 | 1,407 | 529,000 |
| 2002/06/24 | 1,417 | 1,447 | 1,410 | 1,447 | 271,000 |
| 2002/06/21 | 1,401 | 1,444 | 1,401 | 1,421 | 602,001 |
| 2002/06/20 | 1,420 | 1,446 | 1,401 | 1,421 | 1,593,001 |
| 2002/06/19 | 1,459 | 1,459 | 1,445 | 1,446 | 503,000 |
| 2002/06/18 | 1,460 | 1,470 | 1,439 | 1,446 | 440,000 |
| 2002/06/17 | 1,480 | 1,500 | 1,460 | 1,462 | 343,000 |
| 2002/06/14 | 1,520 | 1,520 | 1,488 | 1,488 | 1,415,001 |
| 2002/06/13 | 1,514 | 1,515 | 1,492 | 1,495 | 593,001 |
| 2002/06/12 | 1,472 | 1,507 | 1,470 | 1,500 | 1,058,001 |
| 2002/06/11 | 1,461 | 1,475 | 1,458 | 1,473 | 735,001 |
| 2002/06/10 | 1,487 | 1,489 | 1,469 | 1,475 | 1,015,001 |
| 2002/06/07 | 1,500 | 1,519 | 1,487 | 1,519 | 1,037,001 |
| 2002/06/06 | 1,580 | 1,583 | 1,515 | 1,526 | 2,080,002 |
| 2002/06/05 | 1,609 | 1,609 | 1,526 | 1,571 | 7,130,007 |
| 2002/06/04 | 1,431 | 1,431 | 1,417 | 1,419 | 637,001 |
| 2002/06/03 | 1,440 | 1,440 | 1,425 | 1,430 | 699,001 |
| 2002/05/31 | 1,430 | 1,450 | 1,430 | 1,450 | 1,124,001 |
| 2002/05/30 | 1,436 | 1,448 | 1,432 | 1,436 | 616,001 |
| 2002/05/29 | 1,431 | 1,438 | 1,423 | 1,436 | 815,001 |
| 2002/05/28 | 1,473 | 1,473 | 1,446 | 1,450 | 418,000 |
| 2002/05/27 | 1,470 | 1,480 | 1,469 | 1,470 | 268,000 |
| 2002/05/24 | 1,440 | 1,472 | 1,423 | 1,455 | 994,001 |
| 2002/05/23 | 1,450 | 1,474 | 1,441 | 1,441 | 474,000 |
| 2002/05/22 | 1,460 | 1,474 | 1,450 | 1,474 | 582,001 |
| 2002/05/21 | 1,420 | 1,463 | 1,420 | 1,440 | 1,445,001 |
| 2002/05/20 | 1,500 | 1,500 | 1,465 | 1,475 | 786,001 |
| 2002/05/17 | 1,521 | 1,530 | 1,508 | 1,508 | 566,001 |
| 2002/05/16 | 1,525 | 1,528 | 1,517 | 1,525 | 473,000 |
| 2002/05/15 | 1,547 | 1,559 | 1,513 | 1,523 | 681,001 |
| 2002/05/14 | 1,562 | 1,570 | 1,543 | 1,546 | 342,000 |
| 2002/05/13 | 1,582 | 1,582 | 1,564 | 1,564 | 206,000 |
| 2002/05/10 | 1,576 | 1,583 | 1,574 | 1,581 | 434,000 |
| 2002/05/09 | 1,580 | 1,580 | 1,571 | 1,574 | 550,001 |
| 2002/05/08 | 1,527 | 1,571 | 1,527 | 1,563 | 785,001 |
| 2002/05/07 | 1,530 | 1,532 | 1,525 | 1,530 | 468,000 |
| 2002/05/02 | 1,528 | 1,537 | 1,526 | 1,537 | 229,000 |
| 2002/05/01 | 1,536 | 1,539 | 1,526 | 1,526 | 286,000 |
| 2002/04/30 | 1,551 | 1,551 | 1,531 | 1,534 | 414,000 |
| 2002/04/26 | 1,561 | 1,562 | 1,547 | 1,550 | 350,000 |
| 2002/04/25 | 1,561 | 1,565 | 1,555 | 1,561 | 202,000 |
| 2002/04/24 | 1,560 | 1,562 | 1,550 | 1,550 | 502,000 |
| 2002/04/23 | 1,557 | 1,586 | 1,554 | 1,586 | 928,001 |
| 2002/04/22 | 1,549 | 1,558 | 1,548 | 1,556 | 374,000 |
| 2002/04/19 | 1,530 | 1,559 | 1,530 | 1,550 | 377,000 |
| 2002/04/18 | 1,543 | 1,560 | 1,539 | 1,560 | 766,001 |
| 2002/04/17 | 1,540 | 1,541 | 1,522 | 1,541 | 267,000 |
| 2002/04/16 | 1,530 | 1,541 | 1,530 | 1,539 | 438,000 |
| 2002/04/15 | 1,525 | 1,530 | 1,520 | 1,529 | 497,000 |
| 2002/04/12 | 1,500 | 1,506 | 1,499 | 1,503 | 329,000 |
| 2002/04/11 | 1,523 | 1,535 | 1,517 | 1,530 | 808,001 |
| 2002/04/10 | 1,500 | 1,531 | 1,500 | 1,522 | 702,001 |
| 2002/04/09 | 1,505 | 1,509 | 1,485 | 1,494 | 357,000 |
| 2002/04/08 | 1,505 | 1,505 | 1,487 | 1,505 | 413,000 |
| 2002/04/05 | 1,501 | 1,520 | 1,499 | 1,503 | 762,001 |
| 2002/04/04 | 1,525 | 1,539 | 1,525 | 1,539 | 1,206,001 |
| 2002/04/03 | 1,514 | 1,529 | 1,499 | 1,523 | 1,116,001 |
| 2002/04/02 | 1,477 | 1,496 | 1,477 | 1,494 | 249,000 |
| 2002/04/01 | 1,455 | 1,487 | 1,455 | 1,457 | 250,000 |
| 2002/03/29 | 1,490 | 1,499 | 1,456 | 1,456 | 624,001 |
| 2002/03/28 | 1,511 | 1,511 | 1,489 | 1,497 | 190,000 |
| 2002/03/27 | 1,515 | 1,520 | 1,506 | 1,510 | 223,000 |
| 2002/03/26 | 1,495 | 1,525 | 1,493 | 1,512 | 493,000 |
| 2002/03/25 | 1,524 | 1,524 | 1,498 | 1,503 | 889,001 |
| 2002/03/22 | 1,560 | 1,560 | 1,515 | 1,531 | 476,000 |
| 2002/03/20 | 1,570 | 1,571 | 1,546 | 1,560 | 657,001 |
| 2002/03/19 | 1,540 | 1,577 | 1,540 | 1,565 | 1,399,001 |
| 2002/03/18 | 1,550 | 1,550 | 1,536 | 1,537 | 696,001 |
| 2002/03/15 | 1,528 | 1,528 | 1,510 | 1,520 | 422,000 |
| 2002/03/14 | 1,500 | 1,511 | 1,500 | 1,505 | 509,000 |
| 2002/03/13 | 1,515 | 1,521 | 1,506 | 1,510 | 1,166,001 |
| 2002/03/12 | 1,535 | 1,545 | 1,516 | 1,518 | 600,001 |
| 2002/03/11 | 1,535 | 1,560 | 1,529 | 1,547 | 1,176,001 |
| 2002/03/08 | 1,510 | 1,520 | 1,510 | 1,510 | 1,376,001 |
| 2002/03/07 | 1,493 | 1,500 | 1,490 | 1,493 | 1,266,001 |
| 2002/03/06 | 1,465 | 1,492 | 1,464 | 1,473 | 980,001 |
| 2002/03/05 | 1,465 | 1,504 | 1,460 | 1,485 | 2,678,002 |
| 2002/03/04 | 1,435 | 1,464 | 1,435 | 1,463 | 2,556,002 |
| 2002/03/01 | 1,406 | 1,422 | 1,390 | 1,415 | 1,938,002 |
| 2002/02/28 | 1,378 | 1,387 | 1,374 | 1,386 | 1,628,002 |
| 2002/02/27 | 1,340 | 1,357 | 1,335 | 1,355 | 1,056,001 |
| 2002/02/26 | 1,348 | 1,354 | 1,325 | 1,330 | 838,001 |
| 2002/02/25 | 1,340 | 1,363 | 1,336 | 1,355 | 1,090,001 |
| 2002/02/22 | 1,360 | 1,360 | 1,328 | 1,340 | 1,081,001 |
| 2002/02/21 | 1,350 | 1,368 | 1,335 | 1,357 | 979,001 |
| 2002/02/20 | 1,340 | 1,340 | 1,319 | 1,335 | 1,007,001 |
| 2002/02/19 | 1,348 | 1,348 | 1,318 | 1,325 | 556,001 |
| 2002/02/18 | 1,347 | 1,352 | 1,344 | 1,348 | 1,236,001 |
| 2002/02/15 | 1,320 | 1,335 | 1,310 | 1,317 | 1,839,002 |
| 2002/02/14 | 1,368 | 1,379 | 1,327 | 1,340 | 1,391,001 |
| 2002/02/13 | 1,393 | 1,400 | 1,385 | 1,392 | 1,738,002 |
| 2002/02/12 | 1,347 | 1,363 | 1,342 | 1,361 | 882,001 |
| 2002/02/08 | 1,354 | 1,362 | 1,331 | 1,354 | 749,001 |
| 2002/02/07 | 1,329 | 1,366 | 1,329 | 1,355 | 1,305,001 |
| 2002/02/06 | 1,320 | 1,336 | 1,314 | 1,336 | 831,001 |
| 2002/02/05 | 1,320 | 1,324 | 1,311 | 1,320 | 797,001 |
| 2002/02/04 | 1,320 | 1,347 | 1,314 | 1,321 | 2,155,002 |
| 2002/02/01 | 1,355 | 1,355 | 1,311 | 1,314 | 3,746,003 |
| 2002/01/31 | 1,420 | 1,421 | 1,360 | 1,389 | 2,719,003 |
| 2002/01/30 | 1,460 | 1,460 | 1,441 | 1,456 | 664,001 |
| 2002/01/29 | 1,471 | 1,471 | 1,442 | 1,465 | 425,000 |
| 2002/01/28 | 1,472 | 1,484 | 1,466 | 1,484 | 804,001 |
| 2002/01/25 | 1,494 | 1,494 | 1,482 | 1,491 | 1,113,001 |
| 2002/01/24 | 1,474 | 1,487 | 1,474 | 1,487 | 696,001 |
| 2002/01/23 | 1,471 | 1,487 | 1,471 | 1,473 | 946,001 |
| 2002/01/22 | 1,489 | 1,498 | 1,480 | 1,491 | 1,029,001 |
| 2002/01/21 | 1,482 | 1,489 | 1,471 | 1,489 | 693,001 |
| 2002/01/18 | 1,470 | 1,483 | 1,460 | 1,483 | 395,000 |
| 2002/01/17 | 1,480 | 1,490 | 1,465 | 1,475 | 988,001 |
| 2002/01/16 | 1,461 | 1,469 | 1,452 | 1,461 | 1,222,001 |
| 2002/01/15 | 1,430 | 1,458 | 1,429 | 1,458 | 985,001 |
| 2002/01/11 | 1,445 | 1,450 | 1,420 | 1,430 | 1,011,001 |
| 2002/01/10 | 1,485 | 1,490 | 1,457 | 1,460 | 1,003,001 |
| 2002/01/09 | 1,496 | 1,498 | 1,490 | 1,493 | 725,001 |
| 2002/01/08 | 1,490 | 1,503 | 1,490 | 1,496 | 377,000 |
| 2002/01/07 | 1,528 | 1,528 | 1,490 | 1,506 | 567,001 |
| 2002/01/04 | 1,559 | 1,559 | 1,512 | 1,528 | 347,000 |