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
2007/12/28 1,600 1,600 1,580 1,600 1,692,000
2007/12/27 1,662 1,663 1,595 1,619 5,434,700
2007/12/26 1,675 1,688 1,652 1,669 2,236,100
2007/12/25 1,677 1,703 1,669 1,689 2,274,300
2007/12/21 1,712 1,716 1,663 1,670 4,172,700
2007/12/20 1,727 1,727 1,700 1,703 3,020,500
2007/12/19 1,754 1,754 1,706 1,709 5,158,000
2007/12/18 1,795 1,796 1,748 1,754 4,241,100
2007/12/17 1,827 1,831 1,800 1,805 1,677,200
2007/12/14 1,831 1,848 1,808 1,837 5,439,000
2007/12/13 1,861 1,872 1,825 1,830 3,883,400
2007/12/12 1,882 1,893 1,815 1,850 4,423,300
2007/12/11 1,860 1,886 1,860 1,879 2,174,600
2007/12/10 1,890 1,890 1,866 1,884 1,988,800
2007/12/07 1,910 1,918 1,863 1,865 3,870,300
2007/12/06 1,951 1,955 1,901 1,921 3,936,400
2007/12/05 1,917 1,950 1,910 1,950 2,424,500
2007/12/04 1,962 1,988 1,943 1,947 2,645,500
2007/12/03 1,980 1,985 1,950 1,953 2,093,700
2007/11/30 1,924 1,951 1,905 1,936 3,364,800
2007/11/29 1,909 1,929 1,895 1,923 1,962,500
2007/11/28 1,870 1,920 1,860 1,904 3,173,200
2007/11/27 1,815 1,892 1,801 1,869 3,300,800
2007/11/26 1,838 1,854 1,817 1,823 2,831,400
2007/11/22 1,759 1,854 1,750 1,819 5,656,100
2007/11/21 1,738 1,742 1,718 1,729 2,445,200
2007/11/20 1,710 1,741 1,700 1,740 2,353,300
2007/11/19 1,715 1,745 1,713 1,727 1,398,500
2007/11/16 1,717 1,735 1,707 1,726 2,387,500
2007/11/15 1,790 1,795 1,740 1,743 2,582,200
2007/11/14 1,779 1,783 1,744 1,763 1,963,500
2007/11/13 1,730 1,765 1,720 1,749 2,110,500
2007/11/12 1,734 1,764 1,724 1,748 2,282,700
2007/11/09 1,815 1,827 1,780 1,787 4,250,500
2007/11/08 1,860 1,879 1,840 1,844 3,092,300
2007/11/07 1,858 1,908 1,857 1,879 3,080,900
2007/11/06 1,939 1,939 1,841 1,888 3,997,200
2007/11/05 1,947 1,956 1,907 1,950 2,133,000
2007/11/02 1,970 1,984 1,945 1,972 2,155,200
2007/11/01 1,999 2,000 1,971 1,987 1,561,700
2007/10/31 1,979 2,005 1,972 1,990 2,632,700
2007/10/30 1,968 1,995 1,953 1,966 3,019,200
2007/10/29 1,970 1,990 1,956 1,969 2,996,200
2007/10/26 1,935 1,953 1,923 1,926 2,817,000
2007/10/25 1,910 1,928 1,886 1,920 4,921,600
2007/10/24 1,950 1,955 1,895 1,897 10,159,500
2007/10/23 1,770 1,808 1,741 1,802 2,451,800
2007/10/22 1,738 1,770 1,734 1,770 2,838,600
2007/10/19 1,799 1,799 1,775 1,798 2,605,900
2007/10/18 1,782 1,795 1,771 1,787 3,559,900
2007/10/17 1,788 1,797 1,735 1,741 4,205,600
2007/10/16 1,822 1,829 1,759 1,770 3,854,400
2007/10/15 1,800 1,835 1,800 1,823 2,440,100
2007/10/12 1,820 1,829 1,799 1,814 5,384,700
2007/10/11 1,879 1,892 1,817 1,852 5,564,300
2007/10/10 1,881 1,922 1,857 1,909 5,752,900
2007/10/09 1,830 1,859 1,823 1,846 3,402,200
2007/10/05 1,817 1,817 1,795 1,800 3,560,200
2007/10/04 1,835 1,836 1,803 1,817 3,344,900
2007/10/03 1,870 1,879 1,845 1,860 3,339,200
2007/10/02 1,880 1,894 1,863 1,880 2,621,600
2007/10/01 1,898 1,906 1,833 1,875 3,067,800
2007/09/28 1,943 1,946 1,882 1,897 3,260,700
2007/09/27 1,906 1,965 1,905 1,948 3,002,600
2007/09/26 1,925 1,945 1,883 1,905 2,564,400
2007/09/25 1,900 1,984 1,897 1,924 5,500,400
2007/09/21 1,820 1,853 1,810 1,846 3,680,900
2007/09/20 1,825 1,833 1,811 1,818 4,074,700
2007/09/19 1,769 1,816 1,755 1,796 4,547,700
2007/09/18 1,783 1,806 1,708 1,716 4,361,500
2007/09/14 1,768 1,768 1,746 1,756 7,388,700
2007/09/13 1,841 1,852 1,727 1,750 8,559,400
2007/09/12 1,887 1,890 1,803 1,818 6,916,600
2007/09/11 1,942 1,943 1,872 1,892 4,474,200
2007/09/10 1,960 1,965 1,906 1,928 3,632,300
2007/09/07 2,005 2,025 1,982 2,010 2,706,200
2007/09/06 2,010 2,050 2,000 2,030 1,749,600
2007/09/05 2,030 2,035 2,000 2,010 2,517,100
2007/09/04 2,060 2,080 2,050 2,065 1,137,300
2007/09/03 2,085 2,095 2,065 2,080 1,578,600
2007/08/31 2,125 2,130 2,050 2,080 3,722,200
2007/08/30 2,145 2,160 2,115 2,125 1,962,000
2007/08/29 2,160 2,165 2,120 2,150 947,300
2007/08/28 2,175 2,185 2,165 2,175 885,700
2007/08/27 2,195 2,195 2,165 2,170 967,700
2007/08/24 2,200 2,200 2,145 2,160 2,852,300
2007/08/23 2,200 2,235 2,185 2,200 1,436,000
2007/08/22 2,225 2,235 2,160 2,185 1,912,300
2007/08/21 2,225 2,250 2,200 2,220 2,212,700
2007/08/20 2,180 2,250 2,140 2,185 2,704,500
2007/08/17 2,185 2,260 2,130 2,195 5,182,100
2007/08/16 2,185 2,230 2,135 2,200 3,193,000
2007/08/15 2,220 2,220 2,170 2,190 3,477,900
2007/08/14 2,250 2,260 2,210 2,220 2,840,200
2007/08/13 2,295 2,335 2,195 2,290 6,305,400
2007/08/10 2,310 2,450 2,310 2,375 9,652,400
2007/08/09 2,270 2,385 2,220 2,335 9,487,400
2007/08/08 2,130 2,210 2,120 2,200 4,520,700
2007/08/07 2,080 2,125 2,075 2,105 2,133,700
2007/08/06 2,040 2,105 2,030 2,075 2,424,900
2007/08/03 2,080 2,120 2,060 2,080 2,762,600
2007/08/02 2,045 2,090 2,025 2,075 4,203,600
2007/08/01 2,050 2,055 1,987 2,020 5,972,800
2007/07/31 2,065 2,080 2,040 2,055 3,442,000
2007/07/30 2,065 2,075 2,040 2,070 2,186,800
2007/07/27 2,105 2,105 2,055 2,085 4,266,500
2007/07/26 2,165 2,180 2,120 2,140 2,837,300
2007/07/25 2,145 2,160 2,130 2,150 2,710,000
2007/07/24 2,125 2,165 2,125 2,145 3,083,800
2007/07/23 2,170 2,175 2,110 2,120 2,275,700
2007/07/20 2,115 2,185 2,115 2,170 6,101,700
2007/07/19 2,135 2,135 2,105 2,110 5,705,700
2007/07/18 2,025 2,025 2,005 2,025 1,896,300
2007/07/17 2,050 2,060 2,025 2,040 3,312,400
2007/07/13 2,095 2,100 2,000 2,045 7,438,900
2007/07/12 2,145 2,145 2,080 2,095 2,119,000
2007/07/11 2,130 2,135 2,115 2,125 1,643,700
2007/07/10 2,175 2,175 2,130 2,145 2,571,800
2007/07/09 2,170 2,195 2,160 2,170 2,603,100
2007/07/06 2,195 2,220 2,150 2,160 5,960,000
2007/07/05 2,080 2,165 2,080 2,145 5,813,500
2007/07/04 2,075 2,090 2,060 2,070 2,902,400
2007/07/03 2,130 2,140 2,075 2,095 5,888,000
2007/07/02 2,160 2,165 2,130 2,155 5,167,800
2007/06/29 2,235 2,245 2,205 2,215 2,414,100
2007/06/28 2,220 2,220 2,200 2,215 1,656,100
2007/06/27 2,260 2,260 2,210 2,230 2,213,400
2007/06/26 2,260 2,290 2,250 2,260 1,986,100
2007/06/25 2,310 2,315 2,280 2,285 1,457,800
2007/06/22 2,340 2,345 2,295 2,320 2,466,500
2007/06/21 2,355 2,360 2,340 2,340 1,450,500
2007/06/20 2,360 2,370 2,345 2,360 1,904,100
2007/06/19 2,350 2,375 2,340 2,360 1,445,400
2007/06/18 2,360 2,365 2,340 2,350 1,443,100
2007/06/15 2,375 2,380 2,345 2,350 2,650,800
2007/06/14 2,395 2,425 2,380 2,380 3,307,300
2007/06/13 2,335 2,400 2,335 2,375 2,218,600
2007/06/12 2,375 2,375 2,335 2,345 1,782,000
2007/06/11 2,395 2,395 2,365 2,375 2,089,800
2007/06/08 2,400 2,420 2,375 2,390 5,790,300
2007/06/07 2,435 2,450 2,395 2,440 3,535,900
2007/06/06 2,450 2,455 2,415 2,430 2,415,800
2007/06/05 2,430 2,470 2,420 2,465 2,977,400
2007/06/04 2,505 2,510 2,415 2,435 4,984,700
2007/06/01 2,505 2,550 2,500 2,525 6,384,100
2007/05/31 2,540 2,575 2,450 2,485 10,187,800
2007/05/30 2,780 2,815 2,590 2,620 8,711,700
2007/05/29 2,805 2,825 2,785 2,820 724,000
2007/05/28 2,790 2,820 2,785 2,805 852,500
2007/05/25 2,800 2,820 2,775 2,810 1,329,000
2007/05/24 2,845 2,860 2,790 2,850 1,716,500
2007/05/23 2,860 2,905 2,845 2,880 1,243,100
2007/05/22 2,890 2,890 2,860 2,870 1,052,100
2007/05/21 2,930 2,935 2,865 2,870 1,116,300
2007/05/18 2,915 2,920 2,900 2,910 633,800
2007/05/17 2,910 2,930 2,885 2,900 948,600
2007/05/16 2,925 2,940 2,905 2,910 930,200
2007/05/15 2,945 2,945 2,910 2,925 1,174,600
2007/05/14 2,920 3,010 2,920 2,975 1,202,700
2007/05/11 2,955 2,955 2,915 2,935 1,286,900
2007/05/10 2,990 2,995 2,935 2,965 1,280,300
2007/05/09 2,985 3,020 2,960 2,980 1,912,200
2007/05/08 3,070 3,080 2,990 3,020 1,570,000
2007/05/07 3,100 3,100 3,070 3,090 730,600
2007/05/02 3,040 3,080 3,040 3,070 753,800
2007/05/01 3,030 3,060 3,010 3,040 1,010,200
2007/04/27 3,070 3,100 3,040 3,060 1,530,600
2007/04/26 3,030 3,080 3,030 3,060 1,049,500
2007/04/25 3,050 3,090 3,040 3,040 2,135,600
2007/04/24 3,030 3,070 3,000 3,040 2,294,000
2007/04/23 3,000 3,040 2,975 2,995 1,971,600
2007/04/20 2,950 3,010 2,940 3,000 1,924,900
2007/04/19 2,940 2,955 2,890 2,945 2,516,500
2007/04/18 2,905 2,965 2,880 2,935 2,989,800
2007/04/17 2,950 2,965 2,875 2,900 2,075,900
2007/04/16 2,950 3,000 2,945 2,970 1,530,400
2007/04/13 2,930 2,960 2,895 2,900 1,250,100
2007/04/12 2,935 2,950 2,890 2,905 1,028,200
2007/04/11 2,880 2,935 2,875 2,920 2,300,300
2007/04/10 2,870 2,885 2,855 2,875 1,356,700
2007/04/09 2,870 2,915 2,870 2,895 1,210,100
2007/04/06 2,890 2,900 2,855 2,870 1,822,300
2007/04/05 2,890 2,910 2,870 2,910 1,775,600
2007/04/04 2,930 2,940 2,910 2,915 2,030,200
2007/04/03 2,900 2,960 2,895 2,925 1,259,500
2007/04/02 2,980 2,980 2,890 2,910 2,143,200
2007/03/30 2,960 3,010 2,940 2,980 1,076,800
2007/03/29 2,970 2,970 2,915 2,940 1,196,700
2007/03/28 2,950 3,010 2,940 2,970 1,853,300
2007/03/27 2,925 2,985 2,900 2,950 1,861,400
2007/03/26 2,910 2,935 2,900 2,920 2,260,000
2007/03/23 2,940 3,000 2,915 2,960 2,342,100
2007/03/22 2,900 2,955 2,875 2,950 3,077,900
2007/03/20 3,010 3,030 2,940 2,980 1,498,800
2007/03/19 2,920 3,010 2,910 2,985 2,604,000
2007/03/16 2,870 2,910 2,840 2,890 1,882,200
2007/03/15 2,925 2,945 2,875 2,925 1,430,700
2007/03/14 2,920 2,940 2,900 2,940 2,483,100
2007/03/13 2,930 3,010 2,920 2,960 2,547,900
2007/03/12 2,950 2,990 2,925 2,970 1,673,800
2007/03/09 3,070 3,070 2,920 2,965 6,692,700
2007/03/08 2,870 2,905 2,830 2,900 1,917,000
2007/03/07 2,875 2,935 2,855 2,875 2,982,900
2007/03/06 2,900 2,910 2,850 2,870 3,153,500
2007/03/05 3,000 3,010 2,900 2,925 2,320,400
2007/03/02 3,030 3,050 2,980 3,010 2,417,500
2007/03/01 2,940 3,110 2,920 3,080 4,864,100
2007/02/28 2,835 2,975 2,835 2,935 3,917,400
2007/02/27 2,940 3,020 2,915 2,955 4,975,300
2007/02/26 3,070 3,080 2,980 3,030 2,538,200
2007/02/23 3,120 3,130 3,070 3,110 2,225,600
2007/02/22 3,090 3,130 3,080 3,110 2,346,800
2007/02/21 2,990 3,070 2,950 3,050 3,055,100
2007/02/20 3,160 3,180 3,040 3,040 4,292,000
2007/02/19 3,130 3,200 3,130 3,170 2,432,900
2007/02/16 3,050 3,170 3,030 3,170 5,197,900
2007/02/15 2,925 3,060 2,920 3,010 4,895,700
2007/02/14 2,885 2,925 2,885 2,905 3,085,800
2007/02/13 2,830 2,880 2,810 2,880 2,262,000
2007/02/09 2,840 2,850 2,770 2,840 3,541,200
2007/02/08 2,800 2,900 2,795 2,835 6,829,800
2007/02/07 2,650 2,685 2,640 2,670 2,175,000
2007/02/06 2,680 2,695 2,665 2,670 1,772,000
2007/02/05 2,695 2,710 2,665 2,690 1,800,300
2007/02/02 2,720 2,750 2,710 2,725 2,861,900
2007/02/01 2,710 2,775 2,705 2,760 1,800,900
2007/01/31 2,735 2,750 2,665 2,705 2,622,300
2007/01/30 2,700 2,765 2,700 2,760 1,582,200
2007/01/29 2,730 2,845 2,725 2,780 5,492,600
2007/01/26 2,690 2,730 2,655 2,730 4,079,600
2007/01/25 2,670 2,715 2,645 2,715 7,147,300
2007/01/24 2,530 2,555 2,515 2,550 3,012,800
2007/01/23 2,490 2,505 2,475 2,475 825,600
2007/01/22 2,490 2,520 2,490 2,495 990,400
2007/01/19 2,505 2,505 2,475 2,485 1,219,600
2007/01/18 2,485 2,510 2,475 2,495 1,967,600
2007/01/17 2,465 2,490 2,435 2,455 1,544,200
2007/01/16 2,485 2,490 2,460 2,460 1,350,700
2007/01/15 2,480 2,500 2,465 2,485 1,648,400
2007/01/12 2,400 2,475 2,395 2,460 2,353,300
2007/01/11 2,445 2,445 2,380 2,395 1,694,500
2007/01/10 2,475 2,475 2,415 2,430 1,410,300
2007/01/09 2,435 2,480 2,430 2,470 1,418,500
2007/01/05 2,475 2,480 2,435 2,445 1,264,600
2007/01/04 2,480 2,480 2,455 2,470 603,400

このページの先頭へ