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
2005/12/30 2,595 2,595 2,530 2,530 778,500
2005/12/29 2,625 2,625 2,575 2,590 1,293,100
2005/12/28 2,580 2,630 2,570 2,630 1,950,300
2005/12/27 2,550 2,565 2,530 2,540 786,800
2005/12/26 2,595 2,600 2,550 2,565 851,300
2005/12/22 2,620 2,620 2,520 2,565 2,136,600
2005/12/21 2,575 2,620 2,565 2,610 1,880,200
2005/12/20 2,510 2,555 2,505 2,545 1,634,100
2005/12/19 2,500 2,520 2,480 2,505 1,621,900
2005/12/16 2,470 2,555 2,455 2,525 2,062,400
2005/12/15 2,550 2,565 2,510 2,530 1,995,600
2005/12/14 2,640 2,645 2,570 2,570 2,375,500
2005/12/13 2,635 2,635 2,580 2,620 1,654,600
2005/12/12 2,640 2,675 2,620 2,630 1,944,100
2005/12/09 2,625 2,665 2,615 2,640 5,176,200
2005/12/08 2,675 2,710 2,655 2,660 1,757,000
2005/12/07 2,700 2,705 2,660 2,675 1,913,600
2005/12/06 2,680 2,720 2,680 2,710 2,194,900
2005/12/05 2,710 2,730 2,650 2,670 3,182,600
2005/12/02 2,770 2,775 2,735 2,750 1,936,300
2005/12/01 2,710 2,765 2,710 2,765 2,077,900
2005/11/30 2,715 2,745 2,700 2,705 1,382,800
2005/11/29 2,730 2,735 2,690 2,710 2,070,400
2005/11/28 2,775 2,780 2,720 2,740 1,289,300
2005/11/25 2,755 2,785 2,740 2,780 803,800
2005/11/24 2,840 2,840 2,720 2,740 2,415,000
2005/11/22 2,840 2,850 2,810 2,830 1,528,000
2005/11/21 2,825 2,840 2,790 2,825 2,051,900
2005/11/18 2,875 2,885 2,710 2,785 5,034,100
2005/11/17 2,905 2,905 2,850 2,865 2,747,300
2005/11/16 2,855 2,940 2,820 2,825 5,920,300
2005/11/15 2,745 2,835 2,725 2,815 7,267,000
2005/11/14 2,715 2,720 2,600 2,640 3,280,700
2005/11/11 2,660 2,735 2,635 2,710 2,582,500
2005/11/10 2,665 2,685 2,625 2,655 2,168,800
2005/11/09 2,630 2,755 2,610 2,685 3,823,900
2005/11/08 2,815 2,820 2,710 2,710 4,124,500
2005/11/07 2,915 2,940 2,780 2,810 4,418,800
2005/11/04 2,675 2,845 2,655 2,845 4,553,900
2005/11/02 2,645 2,650 2,555 2,595 1,968,900
2005/11/01 2,610 2,640 2,595 2,610 1,525,800
2005/10/31 2,540 2,570 2,495 2,540 2,949,300
2005/10/28 2,420 2,450 2,400 2,400 2,459,300
2005/10/27 2,415 2,425 2,365 2,405 2,131,100
2005/10/26 2,455 2,455 2,405 2,405 1,244,300
2005/10/25 2,430 2,445 2,405 2,420 1,716,700
2005/10/24 2,410 2,430 2,365 2,365 1,845,600
2005/10/21 2,400 2,405 2,320 2,370 3,609,000
2005/10/20 2,465 2,480 2,390 2,420 2,345,700
2005/10/19 2,670 2,685 2,470 2,505 4,008,700
2005/10/18 2,325 2,410 2,310 2,390 4,399,200
2005/10/17 2,295 2,345 2,245 2,335 3,970,200
2005/10/14 2,275 2,275 2,215 2,230 2,487,000
2005/10/13 2,220 2,245 2,195 2,235 1,049,600
2005/10/12 2,250 2,250 2,185 2,195 2,839,700
2005/10/11 2,295 2,295 2,200 2,225 2,084,000
2005/10/07 2,360 2,365 2,260 2,290 1,149,900
2005/10/06 2,290 2,350 2,280 2,340 2,382,100
2005/10/05 2,310 2,415 2,265 2,290 4,709,800
2005/10/04 2,265 2,295 2,220 2,290 3,423,700
2005/10/03 2,150 2,160 2,120 2,145 1,314,300
2005/09/30 2,185 2,190 2,150 2,165 1,438,700
2005/09/29 2,180 2,195 2,150 2,175 2,255,900
2005/09/28 2,265 2,265 2,185 2,200 2,118,300
2005/09/27 2,210 2,250 2,205 2,225 2,212,200
2005/09/26 2,300 2,320 2,270 2,290 2,192,400
2005/09/22 2,245 2,320 2,245 2,305 1,748,600
2005/09/21 2,230 2,250 2,230 2,235 1,296,300
2005/09/20 2,210 2,245 2,205 2,230 1,668,700
2005/09/16 2,215 2,225 2,200 2,205 1,820,300
2005/09/15 2,215 2,250 2,210 2,230 2,189,600
2005/09/14 2,225 2,340 2,185 2,190 4,607,900
2005/09/13 2,160 2,215 2,155 2,185 1,793,400
2005/09/12 2,150 2,160 2,120 2,155 817,400
2005/09/09 2,125 2,130 2,085 2,130 3,640,100
2005/09/08 2,130 2,130 2,100 2,120 742,700
2005/09/07 2,145 2,150 2,110 2,115 928,800
2005/09/06 2,130 2,130 2,090 2,095 726,400
2005/09/05 2,130 2,130 2,105 2,105 741,700
2005/09/02 2,125 2,145 2,120 2,130 1,203,200
2005/09/01 2,100 2,115 2,095 2,100 1,153,600
2005/08/31 2,090 2,095 2,080 2,080 732,500
2005/08/30 2,100 2,115 2,080 2,090 1,017,200
2005/08/29 2,050 2,065 2,000 2,060 1,250,300
2005/08/26 2,070 2,070 2,055 2,060 1,126,800
2005/08/25 2,065 2,070 2,035 2,050 2,124,000
2005/08/24 2,085 2,090 2,065 2,075 2,312,100
2005/08/23 2,080 2,095 2,075 2,090 1,538,300
2005/08/22 2,045 2,075 2,045 2,065 1,212,100
2005/08/19 2,010 2,035 2,010 2,035 947,200
2005/08/18 2,000 2,015 2,000 2,015 1,513,800
2005/08/17 1,979 2,030 1,979 1,997 1,821,300
2005/08/16 2,040 2,060 1,987 2,010 2,569,400
2005/08/15 2,045 2,130 2,040 2,100 2,557,700
2005/08/12 2,000 2,035 2,000 2,035 2,249,600
2005/08/11 1,985 1,998 1,970 1,998 3,454,000
2005/08/10 1,949 1,979 1,928 1,969 3,324,700
2005/08/09 1,983 1,984 1,942 1,946 3,368,100
2005/08/08 1,898 2,000 1,889 1,985 3,868,700
2005/08/05 1,900 1,900 1,851 1,868 2,109,100
2005/08/04 1,933 1,936 1,893 1,904 2,553,100
2005/08/03 1,905 1,933 1,903 1,915 1,740,800
2005/08/02 1,906 1,936 1,906 1,908 2,705,000
2005/08/01 1,920 1,947 1,919 1,935 2,186,000
2005/07/29 1,877 1,909 1,866 1,903 2,080,800
2005/07/28 1,875 1,875 1,849 1,850 2,626,600
2005/07/27 1,810 1,885 1,810 1,845 3,051,900
2005/07/26 1,775 1,795 1,757 1,790 1,342,300
2005/07/25 1,754 1,774 1,751 1,766 1,167,300
2005/07/22 1,736 1,753 1,727 1,753 941,300
2005/07/21 1,753 1,757 1,748 1,750 933,300
2005/07/20 1,731 1,755 1,726 1,747 1,241,200
2005/07/19 1,725 1,740 1,717 1,723 1,187,500
2005/07/15 1,753 1,763 1,720 1,741 2,561,200
2005/07/14 1,705 1,714 1,700 1,702 1,239,500
2005/07/13 1,729 1,731 1,703 1,717 1,153,000
2005/07/12 1,737 1,741 1,725 1,737 519,000
2005/07/11 1,742 1,744 1,728 1,733 899,600
2005/07/08 1,700 1,731 1,694 1,716 2,294,200
2005/07/07 1,708 1,708 1,683 1,697 1,246,700
2005/07/06 1,710 1,724 1,709 1,716 1,041,100
2005/07/05 1,715 1,724 1,711 1,717 615,200
2005/07/04 1,724 1,724 1,710 1,719 550,000
2005/07/01 1,710 1,728 1,702 1,719 1,319,500
2005/06/30 1,708 1,713 1,702 1,712 1,163,400
2005/06/29 1,695 1,710 1,687 1,709 878,000
2005/06/28 1,685 1,710 1,681 1,707 1,884,700
2005/06/27 1,662 1,685 1,659 1,678 885,900
2005/06/24 1,707 1,707 1,687 1,695 804,200
2005/06/23 1,701 1,713 1,701 1,706 588,000
2005/06/22 1,694 1,725 1,693 1,716 2,394,900
2005/06/21 1,683 1,694 1,680 1,685 1,045,900
2005/06/20 1,691 1,691 1,682 1,690 998,200
2005/06/17 1,675 1,691 1,675 1,691 1,094,200
2005/06/16 1,668 1,678 1,665 1,671 1,149,200
2005/06/15 1,665 1,675 1,660 1,671 1,151,300
2005/06/14 1,658 1,665 1,642 1,663 743,100
2005/06/13 1,647 1,658 1,645 1,651 704,200
2005/06/10 1,613 1,658 1,610 1,647 4,945,800
2005/06/09 1,624 1,625 1,595 1,598 1,249,500
2005/06/08 1,624 1,639 1,624 1,630 1,494,700
2005/06/07 1,640 1,654 1,629 1,641 1,068,900
2005/06/06 1,646 1,650 1,626 1,647 1,401,100
2005/06/03 1,658 1,664 1,641 1,662 1,597,900
2005/06/02 1,645 1,657 1,642 1,652 2,201,700
2005/06/01 1,619 1,632 1,615 1,632 1,138,100
2005/05/31 1,624 1,625 1,602 1,607 732,500
2005/05/30 1,595 1,635 1,589 1,610 1,073,700
2005/05/27 1,606 1,623 1,600 1,613 1,572,000
2005/05/26 1,575 1,610 1,562 1,591 3,172,600
2005/05/25 1,546 1,553 1,537 1,540 1,874,600
2005/05/24 1,540 1,550 1,532 1,533 1,543,000
2005/05/23 1,549 1,557 1,536 1,556 892,800
2005/05/20 1,529 1,547 1,525 1,541 1,433,600
2005/05/19 1,560 1,565 1,543 1,559 811,500
2005/05/18 1,545 1,545 1,530 1,530 1,368,500
2005/05/17 1,605 1,605 1,543 1,548 1,355,600
2005/05/16 1,599 1,608 1,578 1,581 956,900
2005/05/13 1,600 1,620 1,600 1,601 1,079,000
2005/05/12 1,633 1,645 1,625 1,630 1,055,400
2005/05/11 1,651 1,652 1,632 1,651 771,900
2005/05/10 1,632 1,651 1,626 1,651 1,080,700
2005/05/09 1,663 1,670 1,642 1,655 1,143,700
2005/05/06 1,624 1,641 1,620 1,641 1,477,000
2005/05/02 1,627 1,638 1,610 1,613 1,980,700
2005/04/28 1,620 1,664 1,620 1,642 2,010,300
2005/04/27 1,665 1,674 1,657 1,665 1,168,000
2005/04/26 1,675 1,685 1,664 1,685 1,056,400
2005/04/25 1,674 1,686 1,663 1,675 1,363,200
2005/04/22 1,679 1,680 1,644 1,644 1,315,400
2005/04/21 1,650 1,679 1,621 1,664 2,140,400
2005/04/20 1,640 1,658 1,627 1,656 2,007,500
2005/04/19 1,611 1,629 1,600 1,616 1,665,000
2005/04/18 1,656 1,656 1,585 1,605 2,139,000
2005/04/15 1,675 1,677 1,657 1,659 1,393,400
2005/04/14 1,693 1,694 1,677 1,682 1,693,700
2005/04/13 1,677 1,691 1,675 1,686 1,073,300
2005/04/12 1,665 1,674 1,659 1,674 892,000
2005/04/11 1,689 1,689 1,656 1,662 1,086,300
2005/04/08 1,677 1,693 1,670 1,687 2,080,700
2005/04/07 1,679 1,679 1,650 1,666 1,219,800
2005/04/06 1,679 1,689 1,661 1,665 2,508,600
2005/04/05 1,652 1,661 1,645 1,659 1,001,400
2005/04/04 1,635 1,657 1,626 1,651 1,867,600
2005/04/01 1,627 1,642 1,626 1,639 1,313,800
2005/03/31 1,649 1,649 1,631 1,647 1,726,600
2005/03/30 1,625 1,643 1,616 1,642 2,290,800
2005/03/29 1,625 1,637 1,613 1,618 2,947,700
2005/03/28 1,627 1,644 1,625 1,637 2,683,700
2005/03/25 1,640 1,657 1,625 1,657 19,686,000
2005/03/24 1,622 1,641 1,622 1,626 3,148,100
2005/03/23 1,624 1,628 1,612 1,622 4,066,700
2005/03/22 1,642 1,648 1,626 1,630 4,205,900
2005/03/18 1,623 1,652 1,623 1,644 3,501,500
2005/03/17 1,610 1,631 1,601 1,631 2,915,200
2005/03/16 1,621 1,639 1,598 1,604 6,366,400
2005/03/15 1,585 1,620 1,579 1,620 8,502,100
2005/03/14 1,561 1,566 1,554 1,565 2,269,200
2005/03/11 1,560 1,577 1,557 1,572 4,154,700
2005/03/10 1,555 1,577 1,555 1,573 2,547,200
2005/03/09 1,545 1,569 1,543 1,568 2,729,200
2005/03/08 1,560 1,562 1,552 1,557 2,365,000
2005/03/07 1,582 1,582 1,558 1,567 2,712,700
2005/03/04 1,580 1,600 1,579 1,589 4,623,000
2005/03/03 1,560 1,568 1,552 1,565 3,240,200
2005/03/02 1,532 1,552 1,532 1,544 1,906,700
2005/03/01 1,528 1,534 1,524 1,531 862,900
2005/02/28 1,544 1,544 1,527 1,528 934,700
2005/02/25 1,540 1,542 1,535 1,540 1,181,600
2005/02/24 1,527 1,538 1,527 1,533 2,413,500
2005/02/23 1,529 1,533 1,522 1,526 1,464,900
2005/02/22 1,521 1,532 1,520 1,529 1,273,300
2005/02/21 1,530 1,531 1,518 1,520 1,464,300
2005/02/18 1,527 1,529 1,515 1,520 1,543,600
2005/02/17 1,530 1,535 1,522 1,527 1,779,300
2005/02/16 1,548 1,549 1,532 1,540 1,463,100
2005/02/15 1,570 1,573 1,545 1,550 2,130,200
2005/02/14 1,578 1,578 1,561 1,578 1,383,600
2005/02/10 1,530 1,550 1,527 1,550 1,762,300
2005/02/09 1,545 1,545 1,530 1,533 1,471,000
2005/02/08 1,553 1,555 1,543 1,544 1,823,200
2005/02/07 1,558 1,564 1,543 1,557 3,086,700
2005/02/04 1,572 1,573 1,540 1,558 3,018,000
2005/02/03 1,595 1,595 1,573 1,578 1,564,000
2005/02/02 1,606 1,610 1,582 1,595 2,196,200
2005/02/01 1,634 1,634 1,607 1,607 1,568,100
2005/01/31 1,604 1,638 1,596 1,634 2,764,900
2005/01/28 1,573 1,573 1,543 1,557 1,937,500
2005/01/27 1,587 1,588 1,536 1,553 1,160,100
2005/01/26 1,581 1,587 1,572 1,580 651,100
2005/01/25 1,554 1,566 1,551 1,556 1,138,700
2005/01/24 1,538 1,560 1,524 1,552 1,075,100
2005/01/21 1,558 1,559 1,534 1,543 846,100
2005/01/20 1,578 1,580 1,558 1,558 657,100
2005/01/19 1,575 1,587 1,573 1,573 1,126,500
2005/01/18 1,600 1,605 1,569 1,570 1,465,400
2005/01/17 1,622 1,626 1,612 1,617 669,900
2005/01/14 1,620 1,620 1,601 1,608 984,200
2005/01/13 1,630 1,632 1,620 1,620 473,800
2005/01/12 1,642 1,653 1,622 1,629 747,500
2005/01/11 1,667 1,667 1,637 1,644 1,021,700
2005/01/07 1,688 1,690 1,653 1,657 733,900
2005/01/06 1,682 1,700 1,682 1,696 263,900
2005/01/05 1,709 1,710 1,689 1,702 542,700
2005/01/04 1,698 1,710 1,691 1,710 286,500

このページの先頭へ