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
2013/12/30 2,287 2,329 2,280 2,325 1,181,100
2013/12/27 2,289 2,292 2,268 2,275 1,015,700
2013/12/26 2,280 2,283 2,258 2,282 1,137,900
2013/12/25 2,292 2,298 2,276 2,293 1,472,600
2013/12/24 2,292 2,303 2,284 2,292 1,216,700
2013/12/20 2,288 2,313 2,283 2,291 1,429,400
2013/12/19 2,300 2,307 2,264 2,306 2,469,600
2013/12/18 2,306 2,318 2,257 2,265 3,040,300
2013/12/17 2,334 2,341 2,314 2,339 1,067,200
2013/12/16 2,336 2,357 2,309 2,313 942,900
2013/12/13 2,320 2,375 2,313 2,348 3,408,000
2013/12/12 2,352 2,364 2,312 2,327 1,254,600
2013/12/11 2,363 2,385 2,351 2,365 1,035,400
2013/12/10 2,405 2,407 2,383 2,388 1,199,600
2013/12/09 2,420 2,429 2,408 2,424 865,000
2013/12/06 2,359 2,396 2,357 2,387 932,100
2013/12/05 2,401 2,430 2,382 2,382 1,093,800
2013/12/04 2,459 2,464 2,416 2,426 1,041,900
2013/12/03 2,481 2,504 2,464 2,496 2,029,600
2013/12/02 2,430 2,478 2,430 2,476 1,021,500
2013/11/29 2,442 2,454 2,421 2,445 737,000
2013/11/28 2,459 2,460 2,435 2,457 977,800
2013/11/27 2,450 2,467 2,436 2,449 818,400
2013/11/26 2,465 2,482 2,433 2,452 1,217,200
2013/11/25 2,430 2,459 2,408 2,458 1,146,100
2013/11/22 2,410 2,430 2,395 2,419 1,733,600
2013/11/21 2,379 2,394 2,359 2,390 1,062,400
2013/11/20 2,385 2,400 2,339 2,346 1,199,800
2013/11/19 2,379 2,386 2,352 2,374 734,500
2013/11/18 2,390 2,402 2,370 2,390 1,021,000
2013/11/15 2,360 2,393 2,350 2,388 1,271,500
2013/11/14 2,308 2,374 2,306 2,338 1,489,200
2013/11/13 2,303 2,322 2,285 2,309 969,200
2013/11/12 2,300 2,325 2,281 2,325 914,300
2013/11/11 2,277 2,296 2,270 2,285 675,400
2013/11/08 2,209 2,260 2,209 2,247 882,700
2013/11/07 2,252 2,273 2,232 2,246 833,000
2013/11/06 2,229 2,270 2,213 2,251 799,700
2013/11/05 2,290 2,294 2,236 2,246 1,128,400
2013/11/01 2,310 2,320 2,279 2,286 1,196,800
2013/10/31 2,250 2,327 2,245 2,304 2,216,900
2013/10/30 2,222 2,244 2,191 2,206 1,506,700
2013/10/29 2,200 2,215 2,180 2,188 1,149,200
2013/10/28 2,200 2,200 2,138 2,183 958,500
2013/10/25 2,175 2,192 2,125 2,126 1,210,900
2013/10/24 2,169 2,187 2,133 2,177 900,300
2013/10/23 2,211 2,236 2,169 2,169 1,624,500
2013/10/22 2,150 2,208 2,144 2,188 1,473,600
2013/10/21 2,100 2,146 2,097 2,143 974,200
2013/10/18 2,092 2,096 2,076 2,093 710,100
2013/10/17 2,095 2,098 2,074 2,091 652,600
2013/10/16 2,046 2,062 2,037 2,057 554,500
2013/10/15 2,060 2,078 2,035 2,049 711,100
2013/10/11 2,054 2,080 2,031 2,055 1,924,800
2013/10/10 1,970 2,005 1,969 2,004 629,000
2013/10/09 1,950 1,969 1,936 1,962 707,500
2013/10/08 1,920 1,953 1,910 1,942 918,800
2013/10/07 1,952 1,964 1,924 1,927 758,500
2013/10/04 1,940 1,983 1,940 1,957 764,300
2013/10/03 1,965 1,993 1,953 1,956 932,600
2013/10/02 2,011 2,012 1,956 1,968 1,231,400
2013/10/01 2,019 2,027 2,003 2,006 602,300
2013/09/30 2,003 2,027 1,993 2,014 934,700
2013/09/27 2,008 2,024 2,007 2,019 1,222,700
2013/09/26 2,033 2,034 1,997 2,006 1,936,800
2013/09/25 2,074 2,090 2,039 2,041 1,408,500
2013/09/24 2,059 2,082 2,050 2,073 629,900
2013/09/20 2,059 2,077 2,035 2,077 1,311,600
2013/09/19 2,060 2,060 2,032 2,047 990,500
2013/09/18 2,027 2,051 2,016 2,026 949,200
2013/09/17 2,074 2,097 2,019 2,020 1,093,100
2013/09/13 2,065 2,100 2,061 2,085 2,122,700
2013/09/12 2,083 2,093 2,070 2,075 543,400
2013/09/11 2,118 2,130 2,088 2,091 1,030,500
2013/09/10 2,128 2,143 2,098 2,116 994,700
2013/09/09 2,141 2,144 2,099 2,128 491,900
2013/09/06 2,123 2,125 2,075 2,082 505,400
2013/09/05 2,134 2,134 2,101 2,128 523,100
2013/09/04 2,086 2,133 2,082 2,131 700,500
2013/09/03 2,098 2,121 2,076 2,120 883,800
2013/09/02 2,019 2,096 2,012 2,081 953,500
2013/08/30 2,030 2,040 2,001 2,018 1,041,600
2013/08/29 2,027 2,030 2,002 2,019 549,400
2013/08/28 2,005 2,029 1,989 2,016 786,500
2013/08/27 2,055 2,073 2,044 2,052 688,100
2013/08/26 2,070 2,085 2,055 2,064 449,200
2013/08/23 2,069 2,093 2,052 2,070 834,600
2013/08/22 1,990 2,024 1,983 2,015 861,000
2013/08/21 2,038 2,038 1,989 2,016 608,200
2013/08/20 2,066 2,072 2,014 2,019 860,200
2013/08/19 2,049 2,076 2,031 2,074 682,700
2013/08/16 2,020 2,076 2,020 2,049 596,400
2013/08/15 2,075 2,103 2,044 2,056 1,090,700
2013/08/14 2,072 2,091 2,036 2,090 1,147,700
2013/08/13 2,029 2,109 2,018 2,099 1,261,900
2013/08/12 2,027 2,033 1,990 1,993 870,700
2013/08/09 2,000 2,041 1,996 2,033 1,599,100
2013/08/08 2,019 2,073 1,994 2,005 1,443,800
2013/08/07 2,025 2,039 2,003 2,007 1,318,000
2013/08/06 2,045 2,062 2,002 2,062 965,400
2013/08/05 2,047 2,077 2,031 2,045 736,900
2013/08/02 2,004 2,074 1,980 2,073 1,194,500
2013/08/01 1,938 1,997 1,938 1,988 1,092,100
2013/07/31 1,946 1,994 1,917 1,945 2,215,000
2013/07/30 1,966 1,988 1,905 1,986 5,040,600
2013/07/29 2,051 2,061 1,966 1,970 1,554,100
2013/07/26 2,152 2,152 2,086 2,086 1,253,200
2013/07/25 2,180 2,187 2,134 2,152 1,308,400
2013/07/24 2,138 2,153 2,114 2,130 826,500
2013/07/23 2,118 2,143 2,098 2,139 771,400
2013/07/22 2,126 2,133 2,097 2,113 603,400
2013/07/19 2,167 2,178 2,096 2,110 1,206,400
2013/07/18 2,109 2,151 2,108 2,149 1,049,600
2013/07/17 2,085 2,114 2,085 2,106 984,800
2013/07/16 2,147 2,154 2,096 2,105 1,676,400
2013/07/12 2,109 2,154 2,097 2,146 1,890,100
2013/07/11 2,061 2,088 2,050 2,085 756,500
2013/07/10 2,094 2,109 2,065 2,079 803,500
2013/07/09 2,087 2,104 2,066 2,099 838,400
2013/07/08 2,086 2,108 2,047 2,047 990,100
2013/07/05 2,066 2,089 2,055 2,072 1,025,000
2013/07/04 2,049 2,070 2,036 2,065 755,300
2013/07/03 2,040 2,053 2,019 2,043 1,334,500
2013/07/02 2,051 2,065 2,019 2,048 1,034,000
2013/07/01 2,061 2,070 2,015 2,049 966,200
2013/06/28 1,979 2,065 1,971 2,056 1,115,800
2013/06/27 1,927 1,975 1,921 1,971 965,400
2013/06/26 1,971 1,975 1,902 1,906 858,000
2013/06/25 1,984 1,994 1,926 1,962 1,113,000
2013/06/24 2,025 2,031 1,961 1,962 1,065,600
2013/06/21 1,946 2,026 1,914 2,014 1,484,000
2013/06/20 1,999 2,029 1,960 1,965 1,694,600
2013/06/19 2,018 2,051 2,010 2,048 1,114,300
2013/06/18 2,018 2,028 1,964 1,981 912,300
2013/06/17 1,952 2,033 1,945 2,033 1,015,800
2013/06/14 1,926 2,005 1,926 1,971 3,155,600
2013/06/13 1,999 2,050 1,900 1,900 1,730,900
2013/06/12 2,048 2,054 2,000 2,049 1,120,300
2013/06/11 2,065 2,099 2,036 2,081 1,746,600
2013/06/10 2,007 2,061 1,995 2,061 1,142,300
2013/06/07 2,005 2,019 1,948 1,988 2,035,700
2013/06/06 1,913 2,049 1,913 2,012 2,832,800
2013/06/05 2,007 2,055 1,944 1,944 1,906,800
2013/06/04 2,022 2,042 1,974 2,006 2,057,100
2013/06/03 2,001 2,048 1,981 1,987 2,237,700
2013/05/31 2,055 2,089 2,035 2,045 1,922,800
2013/05/30 2,100 2,108 2,026 2,040 2,415,200
2013/05/29 2,150 2,178 2,112 2,159 1,634,000
2013/05/28 2,150 2,179 2,114 2,138 1,412,300
2013/05/27 2,174 2,218 2,140 2,191 1,278,200
2013/05/24 2,300 2,331 2,161 2,254 2,105,200
2013/05/23 2,452 2,490 2,299 2,299 2,238,500
2013/05/22 2,420 2,450 2,403 2,433 849,000
2013/05/21 2,422 2,437 2,395 2,428 881,700
2013/05/20 2,430 2,455 2,409 2,422 1,124,300
2013/05/17 2,450 2,466 2,435 2,442 1,139,000
2013/05/16 2,500 2,514 2,455 2,459 1,295,200
2013/05/15 2,485 2,511 2,447 2,505 1,545,800
2013/05/14 2,435 2,487 2,431 2,461 904,500
2013/05/13 2,431 2,453 2,416 2,449 1,019,400
2013/05/10 2,454 2,467 2,418 2,425 1,594,100
2013/05/09 2,451 2,469 2,404 2,404 1,231,700
2013/05/08 2,504 2,524 2,482 2,487 1,187,700
2013/05/07 2,460 2,516 2,438 2,504 1,722,500
2013/05/02 2,370 2,416 2,365 2,401 1,695,700
2013/05/01 2,406 2,440 2,400 2,420 895,400
2013/04/30 2,451 2,451 2,395 2,427 1,769,200
2013/04/26 2,480 2,490 2,451 2,461 1,771,900
2013/04/25 2,500 2,530 2,484 2,516 1,630,300
2013/04/24 2,499 2,550 2,479 2,550 2,163,000
2013/04/23 2,445 2,494 2,436 2,477 1,218,300
2013/04/22 2,429 2,466 2,422 2,447 946,000
2013/04/19 2,464 2,478 2,412 2,415 2,095,900
2013/04/18 2,422 2,516 2,388 2,474 3,275,600
2013/04/17 2,433 2,488 2,424 2,472 1,698,500
2013/04/16 2,382 2,442 2,357 2,430 1,724,400
2013/04/15 2,420 2,440 2,371 2,415 2,220,800
2013/04/12 2,413 2,417 2,340 2,357 2,281,900
2013/04/11 2,390 2,436 2,380 2,389 1,895,600
2013/04/10 2,423 2,440 2,391 2,404 1,639,700
2013/04/09 2,499 2,514 2,412 2,423 1,740,700
2013/04/08 2,400 2,471 2,364 2,455 3,078,100
2013/04/05 2,375 2,396 2,250 2,300 3,148,700
2013/04/04 2,141 2,328 2,118 2,325 5,543,900
2013/04/03 2,078 2,133 2,054 2,124 2,301,700
2013/04/02 2,077 2,135 2,005 2,070 1,436,800
2013/04/01 2,143 2,161 2,067 2,069 1,492,500
2013/03/29 2,105 2,144 2,105 2,133 917,300
2013/03/28 2,063 2,110 2,063 2,092 2,568,500
2013/03/27 2,137 2,150 2,105 2,147 1,569,300
2013/03/26 2,157 2,183 2,148 2,149 1,422,400
2013/03/25 2,208 2,237 2,169 2,179 1,938,800
2013/03/22 2,214 2,240 2,176 2,179 1,428,200
2013/03/21 2,189 2,238 2,187 2,226 1,727,000
2013/03/19 2,196 2,227 2,166 2,214 1,236,600
2013/03/18 2,214 2,221 2,186 2,197 1,277,200
2013/03/15 2,250 2,279 2,239 2,264 1,054,600
2013/03/14 2,205 2,240 2,181 2,233 787,800
2013/03/13 2,185 2,214 2,178 2,189 897,000
2013/03/12 2,202 2,229 2,202 2,211 1,160,600
2013/03/11 2,214 2,214 2,177 2,188 1,111,900
2013/03/08 2,226 2,244 2,206 2,225 4,426,700
2013/03/07 2,191 2,204 2,175 2,204 1,529,000
2013/03/06 2,100 2,190 2,095 2,177 1,771,400
2013/03/05 2,088 2,089 2,063 2,071 708,900
2013/03/04 2,048 2,084 2,046 2,077 978,700
2013/03/01 1,987 2,040 1,985 2,032 928,500
2013/02/28 1,968 2,016 1,960 2,005 1,369,600
2013/02/27 1,997 2,012 1,964 1,966 860,900
2013/02/26 2,007 2,017 1,991 2,004 1,398,800
2013/02/25 2,027 2,060 2,025 2,057 1,012,000
2013/02/22 1,980 2,018 1,978 2,013 1,049,900
2013/02/21 1,983 2,013 1,979 1,987 956,200
2013/02/20 1,989 2,003 1,981 2,000 1,164,600
2013/02/19 1,966 1,991 1,965 1,970 971,600
2013/02/18 1,960 1,994 1,957 1,984 1,034,900
2013/02/15 1,956 1,978 1,938 1,942 1,066,000
2013/02/14 1,951 1,975 1,941 1,958 1,184,900
2013/02/13 1,967 1,980 1,922 1,933 674,100
2013/02/12 1,949 1,980 1,949 1,966 952,600
2013/02/08 1,879 1,939 1,878 1,913 2,209,400
2013/02/07 1,924 1,925 1,905 1,917 1,093,000
2013/02/06 1,871 1,937 1,866 1,927 1,437,900
2013/02/05 1,838 1,872 1,835 1,840 1,046,600
2013/02/04 1,854 1,876 1,841 1,842 526,500
2013/02/01 1,864 1,884 1,851 1,852 912,600
2013/01/31 1,820 1,888 1,820 1,881 1,682,100
2013/01/30 1,790 1,818 1,773 1,818 1,412,600
2013/01/29 1,743 1,780 1,743 1,762 936,700
2013/01/28 1,807 1,820 1,768 1,771 791,900
2013/01/25 1,769 1,798 1,761 1,790 1,173,600
2013/01/24 1,713 1,759 1,703 1,756 1,207,100
2013/01/23 1,760 1,776 1,735 1,735 847,000
2013/01/22 1,782 1,794 1,751 1,772 1,031,300
2013/01/21 1,813 1,814 1,775 1,775 849,500
2013/01/18 1,795 1,815 1,792 1,812 1,078,400
2013/01/17 1,775 1,776 1,733 1,767 1,627,900
2013/01/16 1,800 1,806 1,766 1,768 1,066,900
2013/01/15 1,749 1,806 1,747 1,797 1,110,100
2013/01/11 1,725 1,758 1,722 1,744 2,105,900
2013/01/10 1,700 1,717 1,700 1,705 1,070,800
2013/01/09 1,679 1,707 1,666 1,699 1,057,300
2013/01/08 1,685 1,711 1,679 1,691 900,300
2013/01/07 1,683 1,689 1,672 1,673 899,100
2013/01/04 1,688 1,688 1,655 1,683 1,139,800

このページの先頭へ