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
2006/12/29 2,460 2,475 2,455 2,455 702,600
2006/12/28 2,440 2,460 2,430 2,445 1,526,800
2006/12/27 2,405 2,450 2,405 2,440 1,460,800
2006/12/26 2,425 2,425 2,395 2,405 1,011,900
2006/12/25 2,430 2,435 2,400 2,415 832,500
2006/12/22 2,430 2,435 2,405 2,430 1,143,300
2006/12/21 2,460 2,460 2,420 2,430 1,725,400
2006/12/20 2,445 2,445 2,405 2,430 2,060,200
2006/12/19 2,460 2,465 2,435 2,440 1,335,300
2006/12/18 2,485 2,515 2,470 2,480 2,079,000
2006/12/15 2,455 2,485 2,435 2,470 2,657,500
2006/12/14 2,420 2,480 2,415 2,455 3,831,100
2006/12/13 2,420 2,425 2,395 2,410 1,216,100
2006/12/12 2,395 2,425 2,385 2,390 1,123,700
2006/12/11 2,365 2,405 2,350 2,380 1,207,700
2006/12/08 2,345 2,375 2,340 2,345 4,097,500
2006/12/07 2,385 2,385 2,360 2,370 1,825,100
2006/12/06 2,365 2,390 2,360 2,380 2,026,500
2006/12/05 2,365 2,380 2,355 2,360 1,581,600
2006/12/04 2,380 2,385 2,355 2,360 2,006,800
2006/12/01 2,430 2,440 2,405 2,405 2,854,700
2006/11/30 2,365 2,370 2,340 2,360 2,668,600
2006/11/29 2,335 2,380 2,330 2,370 2,848,200
2006/11/28 2,380 2,380 2,340 2,340 2,468,700
2006/11/27 2,350 2,410 2,350 2,380 1,785,800
2006/11/24 2,355 2,375 2,350 2,350 1,521,300
2006/11/22 2,340 2,345 2,305 2,340 1,649,600
2006/11/21 2,355 2,380 2,350 2,360 1,007,300
2006/11/20 2,360 2,405 2,350 2,350 1,354,300
2006/11/17 2,400 2,400 2,360 2,360 1,532,900
2006/11/16 2,350 2,400 2,340 2,360 1,759,200
2006/11/15 2,360 2,365 2,310 2,310 2,582,700
2006/11/14 2,395 2,395 2,355 2,370 862,500
2006/11/13 2,365 2,390 2,350 2,375 2,446,900
2006/11/10 2,360 2,370 2,350 2,350 1,906,200
2006/11/09 2,375 2,385 2,365 2,375 1,309,500
2006/11/08 2,390 2,395 2,370 2,370 943,000
2006/11/07 2,415 2,420 2,390 2,395 744,400
2006/11/06 2,390 2,400 2,365 2,380 1,220,000
2006/11/02 2,370 2,405 2,365 2,405 1,401,300
2006/11/01 2,430 2,450 2,400 2,420 2,176,600
2006/10/31 2,360 2,425 2,360 2,400 3,449,900
2006/10/30 2,340 2,370 2,315 2,345 3,675,000
2006/10/27 2,445 2,455 2,375 2,405 4,218,800
2006/10/26 2,500 2,505 2,450 2,465 2,577,100
2006/10/25 2,545 2,570 2,535 2,535 2,034,800
2006/10/24 2,610 2,635 2,580 2,580 1,228,300
2006/10/23 2,555 2,600 2,550 2,585 1,196,300
2006/10/20 2,550 2,600 2,540 2,575 1,076,900
2006/10/19 2,575 2,575 2,530 2,535 1,170,100
2006/10/18 2,580 2,585 2,540 2,575 1,459,200
2006/10/17 2,615 2,625 2,590 2,610 923,100
2006/10/16 2,665 2,670 2,615 2,630 859,000
2006/10/13 2,645 2,670 2,620 2,625 2,091,400
2006/10/12 2,590 2,670 2,580 2,635 2,892,000
2006/10/11 2,565 2,585 2,545 2,565 1,334,200
2006/10/10 2,570 2,590 2,555 2,565 998,400
2006/10/06 2,575 2,585 2,550 2,565 617,100
2006/10/05 2,540 2,580 2,520 2,560 1,189,700
2006/10/04 2,530 2,540 2,500 2,515 993,200
2006/10/03 2,535 2,540 2,510 2,525 827,000
2006/10/02 2,515 2,530 2,510 2,515 1,919,600
2006/09/29 2,515 2,545 2,515 2,540 1,442,100
2006/09/28 2,560 2,570 2,535 2,550 1,440,200
2006/09/27 2,540 2,590 2,525 2,590 1,457,900
2006/09/26 2,535 2,540 2,470 2,500 992,100
2006/09/25 2,480 2,560 2,460 2,505 2,941,100
2006/09/22 2,460 2,460 2,415 2,440 1,420,000
2006/09/21 2,465 2,515 2,460 2,480 1,504,000
2006/09/20 2,425 2,450 2,425 2,435 1,608,300
2006/09/19 2,520 2,525 2,470 2,475 1,219,000
2006/09/15 2,535 2,570 2,525 2,530 845,100
2006/09/14 2,475 2,540 2,475 2,520 1,077,000
2006/09/13 2,515 2,555 2,495 2,500 1,443,100
2006/09/12 2,505 2,510 2,450 2,475 2,362,300
2006/09/11 2,465 2,505 2,460 2,465 885,000
2006/09/08 2,470 2,515 2,455 2,490 3,290,700
2006/09/07 2,520 2,535 2,470 2,500 1,575,600
2006/09/06 2,560 2,570 2,530 2,540 898,400
2006/09/05 2,600 2,600 2,560 2,575 916,100
2006/09/04 2,600 2,605 2,580 2,590 556,000
2006/09/01 2,570 2,590 2,565 2,575 438,200
2006/08/31 2,550 2,600 2,550 2,600 1,380,900
2006/08/30 2,550 2,560 2,535 2,550 1,038,900
2006/08/29 2,555 2,570 2,530 2,555 1,074,600
2006/08/28 2,540 2,540 2,500 2,510 1,035,500
2006/08/25 2,540 2,575 2,525 2,555 1,558,200
2006/08/24 2,520 2,530 2,490 2,500 913,500
2006/08/23 2,535 2,555 2,515 2,525 1,201,500
2006/08/22 2,550 2,585 2,530 2,565 875,500
2006/08/21 2,560 2,570 2,545 2,560 1,036,600
2006/08/18 2,500 2,560 2,500 2,540 603,200
2006/08/17 2,545 2,560 2,515 2,520 900,400
2006/08/16 2,560 2,565 2,540 2,540 1,250,300
2006/08/15 2,550 2,560 2,530 2,550 754,300
2006/08/14 2,465 2,570 2,445 2,550 1,527,700
2006/08/11 2,505 2,510 2,450 2,460 1,541,200
2006/08/10 2,505 2,525 2,475 2,495 1,324,600
2006/08/09 2,500 2,550 2,480 2,545 1,591,400
2006/08/08 2,465 2,510 2,450 2,510 1,610,900
2006/08/07 2,460 2,515 2,450 2,450 3,019,400
2006/08/04 2,470 2,470 2,430 2,440 1,257,000
2006/08/03 2,445 2,485 2,445 2,465 2,373,500
2006/08/02 2,430 2,465 2,385 2,445 2,950,900
2006/08/01 2,335 2,365 2,300 2,355 2,984,000
2006/07/31 2,330 2,365 2,330 2,365 3,289,000
2006/07/28 2,465 2,465 2,375 2,410 2,360,700
2006/07/27 2,475 2,490 2,410 2,475 1,896,100
2006/07/26 2,490 2,490 2,455 2,470 807,000
2006/07/25 2,495 2,500 2,465 2,485 1,940,700
2006/07/24 2,470 2,505 2,420 2,490 2,324,200
2006/07/21 2,465 2,500 2,450 2,475 2,730,200
2006/07/20 2,360 2,465 2,335 2,430 2,872,400
2006/07/19 2,320 2,370 2,280 2,280 2,339,900
2006/07/18 2,245 2,320 2,245 2,285 2,349,400
2006/07/14 2,310 2,315 2,255 2,285 3,404,200
2006/07/13 2,415 2,445 2,370 2,395 1,420,700
2006/07/12 2,435 2,470 2,420 2,420 1,692,700
2006/07/11 2,385 2,455 2,375 2,435 2,794,900
2006/07/10 2,315 2,380 2,315 2,380 1,317,800
2006/07/07 2,295 2,330 2,295 2,320 1,023,600
2006/07/06 2,315 2,320 2,260 2,300 1,330,100
2006/07/05 2,310 2,355 2,305 2,310 910,000
2006/07/04 2,340 2,340 2,305 2,310 959,100
2006/07/03 2,330 2,330 2,300 2,305 706,100
2006/06/30 2,335 2,340 2,310 2,335 1,635,900
2006/06/29 2,230 2,290 2,230 2,290 2,189,200
2006/06/28 2,230 2,280 2,220 2,240 1,975,300
2006/06/27 2,335 2,340 2,285 2,310 1,954,000
2006/06/26 2,240 2,315 2,240 2,285 1,766,600
2006/06/23 2,275 2,295 2,235 2,280 1,297,000
2006/06/22 2,290 2,310 2,270 2,305 1,729,300
2006/06/21 2,250 2,265 2,230 2,250 2,086,400
2006/06/20 2,215 2,235 2,200 2,210 2,983,200
2006/06/19 2,205 2,295 2,200 2,280 2,290,400
2006/06/16 2,240 2,270 2,185 2,205 5,051,700
2006/06/15 2,260 2,285 2,210 2,225 5,574,600
2006/06/14 2,400 2,415 2,345 2,355 4,478,800
2006/06/13 2,445 2,495 2,420 2,455 3,172,800
2006/06/12 2,420 2,455 2,415 2,440 1,740,200
2006/06/09 2,435 2,560 2,400 2,455 5,310,100
2006/06/08 2,600 2,600 2,405 2,450 3,256,000
2006/06/07 2,540 2,620 2,535 2,615 4,073,700
2006/06/06 2,500 2,570 2,485 2,550 2,343,800
2006/06/05 2,545 2,570 2,535 2,540 2,679,300
2006/06/02 2,490 2,535 2,460 2,520 3,745,700
2006/06/01 2,405 2,455 2,405 2,420 1,085,700
2006/05/31 2,440 2,485 2,415 2,420 1,332,100
2006/05/30 2,480 2,485 2,440 2,465 926,500
2006/05/29 2,430 2,500 2,430 2,480 1,279,600
2006/05/26 2,440 2,455 2,425 2,440 1,743,900
2006/05/25 2,440 2,490 2,420 2,425 1,577,100
2006/05/24 2,400 2,480 2,395 2,450 3,652,700
2006/05/23 2,360 2,405 2,350 2,360 1,770,700
2006/05/22 2,410 2,425 2,380 2,390 1,994,700
2006/05/19 2,430 2,475 2,405 2,425 1,913,100
2006/05/18 2,410 2,475 2,405 2,450 2,280,300
2006/05/17 2,465 2,495 2,455 2,485 4,642,200
2006/05/16 2,370 2,440 2,370 2,410 2,038,000
2006/05/15 2,385 2,430 2,375 2,405 1,556,700
2006/05/12 2,405 2,465 2,395 2,435 2,715,600
2006/05/11 2,420 2,450 2,390 2,405 1,548,700
2006/05/10 2,475 2,475 2,405 2,410 2,018,400
2006/05/09 2,485 2,485 2,455 2,475 1,671,300
2006/05/08 2,525 2,530 2,485 2,490 2,450,700
2006/05/02 2,535 2,570 2,510 2,520 1,656,600
2006/05/01 2,500 2,585 2,495 2,585 2,998,100
2006/04/28 2,505 2,505 2,440 2,465 4,312,400
2006/04/27 2,530 2,555 2,515 2,530 4,005,100
2006/04/26 2,410 2,495 2,410 2,480 5,862,300
2006/04/25 2,395 2,415 2,365 2,410 6,385,800
2006/04/24 2,320 2,370 2,305 2,350 7,969,600
2006/04/21 2,295 2,295 2,255 2,285 3,108,900
2006/04/20 2,270 2,280 2,250 2,280 1,933,600
2006/04/19 2,255 2,290 2,250 2,270 2,308,900
2006/04/18 2,275 2,275 2,230 2,245 1,907,500
2006/04/17 2,290 2,340 2,275 2,280 2,647,800
2006/04/14 2,290 2,290 2,235 2,250 2,064,700
2006/04/13 2,265 2,280 2,215 2,260 1,935,800
2006/04/12 2,300 2,305 2,265 2,265 2,566,400
2006/04/11 2,315 2,325 2,255 2,265 2,933,400
2006/04/10 2,245 2,315 2,240 2,300 6,898,700
2006/04/07 2,185 2,220 2,180 2,220 2,956,100
2006/04/06 2,200 2,205 2,170 2,195 3,231,600
2006/04/05 2,150 2,185 2,145 2,175 3,027,000
2006/04/04 2,150 2,150 2,130 2,145 1,355,200
2006/04/03 2,150 2,160 2,135 2,155 2,116,300
2006/03/31 2,140 2,150 2,125 2,135 972,300
2006/03/30 2,130 2,135 2,110 2,125 1,540,000
2006/03/29 2,130 2,135 2,105 2,130 1,591,600
2006/03/28 2,110 2,125 2,095 2,125 1,640,300
2006/03/27 2,120 2,125 2,095 2,100 1,539,100
2006/03/24 2,130 2,130 2,105 2,120 1,506,800
2006/03/23 2,160 2,170 2,120 2,125 1,474,600
2006/03/22 2,180 2,195 2,130 2,140 1,505,000
2006/03/20 2,205 2,205 2,185 2,200 1,762,800
2006/03/17 2,205 2,205 2,185 2,200 1,450,700
2006/03/16 2,205 2,210 2,165 2,175 1,599,100
2006/03/15 2,200 2,225 2,190 2,210 2,671,200
2006/03/14 2,260 2,265 2,195 2,195 3,186,700
2006/03/13 2,290 2,300 2,265 2,275 1,407,500
2006/03/10 2,310 2,325 2,240 2,250 5,368,700
2006/03/09 2,335 2,345 2,270 2,335 2,633,100
2006/03/08 2,245 2,350 2,240 2,315 5,625,000
2006/03/07 2,250 2,260 2,205 2,205 2,858,400
2006/03/06 2,145 2,225 2,135 2,215 2,863,600
2006/03/03 2,130 2,145 2,125 2,135 1,556,300
2006/03/02 2,110 2,155 2,100 2,135 3,420,900
2006/03/01 2,120 2,120 2,090 2,105 3,345,100
2006/02/28 2,095 2,135 2,060 2,135 4,292,800
2006/02/27 2,090 2,100 2,030 2,030 2,686,800
2006/02/24 2,155 2,155 2,065 2,095 3,693,900
2006/02/23 2,075 2,150 2,055 2,150 2,818,700
2006/02/22 2,125 2,145 2,090 2,105 3,008,400
2006/02/21 2,105 2,165 2,090 2,115 3,560,800
2006/02/20 2,130 2,135 2,085 2,095 4,091,300
2006/02/17 2,215 2,240 2,090 2,150 5,881,200
2006/02/16 2,340 2,340 2,255 2,295 3,199,100
2006/02/15 2,430 2,430 2,370 2,370 3,191,700
2006/02/14 2,375 2,395 2,345 2,395 3,527,700
2006/02/13 2,355 2,390 2,310 2,340 5,498,800
2006/02/10 2,300 2,305 2,255 2,275 4,517,200
2006/02/09 2,325 2,365 2,180 2,220 3,940,600
2006/02/08 2,345 2,355 2,310 2,310 1,014,000
2006/02/07 2,380 2,385 2,340 2,365 1,474,100
2006/02/06 2,290 2,395 2,285 2,375 2,572,000
2006/02/03 2,285 2,300 2,250 2,265 2,206,300
2006/02/02 2,350 2,365 2,310 2,320 2,254,100
2006/02/01 2,385 2,390 2,330 2,345 2,749,100
2006/01/31 2,390 2,410 2,380 2,380 2,158,600
2006/01/30 2,420 2,420 2,375 2,390 2,507,200
2006/01/27 2,410 2,420 2,380 2,410 2,560,400
2006/01/26 2,410 2,440 2,405 2,420 1,809,400
2006/01/25 2,440 2,450 2,390 2,390 1,913,700
2006/01/24 2,400 2,485 2,400 2,480 1,367,400
2006/01/23 2,410 2,465 2,375 2,420 1,715,200
2006/01/20 2,490 2,525 2,400 2,440 3,515,300
2006/01/19 2,415 2,510 2,410 2,460 3,634,000
2006/01/18 2,520 2,535 2,405 2,445 3,345,800
2006/01/17 2,565 2,575 2,480 2,480 1,262,800
2006/01/16 2,620 2,625 2,585 2,585 1,048,300
2006/01/13 2,610 2,620 2,570 2,605 2,004,100
2006/01/12 2,600 2,600 2,555 2,590 1,076,900
2006/01/11 2,565 2,605 2,530 2,600 1,378,000
2006/01/10 2,640 2,640 2,535 2,535 1,637,900
2006/01/06 2,600 2,610 2,560 2,590 1,529,800
2006/01/05 2,570 2,570 2,535 2,560 1,095,700
2006/01/04 2,535 2,565 2,500 2,530 944,600

このページの先頭へ