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 |
|---|---|---|---|---|---|
| 2019/12/30 | 10,070 | 10,150 | 10,070 | 10,080 | 487,000 |
| 2019/12/27 | 10,070 | 10,220 | 10,040 | 10,130 | 416,700 |
| 2019/12/26 | 10,300 | 10,350 | 10,150 | 10,160 | 510,300 |
| 2019/12/25 | 10,065 | 10,120 | 10,055 | 10,110 | 206,200 |
| 2019/12/24 | 9,990 | 10,055 | 9,986 | 10,050 | 247,600 |
| 2019/12/23 | 10,030 | 10,095 | 10,015 | 10,030 | 380,500 |
| 2019/12/20 | 10,000 | 10,050 | 9,960 | 9,960 | 672,700 |
| 2019/12/19 | 9,976 | 10,060 | 9,946 | 9,972 | 416,700 |
| 2019/12/18 | 9,980 | 10,040 | 9,680 | 10,025 | 875,800 |
| 2019/12/17 | 10,120 | 10,145 | 10,060 | 10,070 | 587,700 |
| 2019/12/16 | 9,999 | 10,080 | 9,950 | 10,045 | 408,900 |
| 2019/12/13 | 10,025 | 10,155 | 9,968 | 10,040 | 1,530,400 |
| 2019/12/12 | 9,927 | 9,958 | 9,810 | 9,841 | 782,700 |
| 2019/12/11 | 9,960 | 10,025 | 9,926 | 9,940 | 541,000 |
| 2019/12/10 | 9,835 | 9,954 | 9,835 | 9,939 | 527,300 |
| 2019/12/09 | 9,886 | 9,905 | 9,759 | 9,790 | 388,800 |
| 2019/12/06 | 9,801 | 9,915 | 9,778 | 9,845 | 436,600 |
| 2019/12/05 | 9,800 | 9,872 | 9,735 | 9,857 | 601,800 |
| 2019/12/04 | 9,639 | 9,711 | 9,590 | 9,690 | 530,700 |
| 2019/12/03 | 9,675 | 9,779 | 9,673 | 9,732 | 667,600 |
| 2019/12/02 | 9,576 | 9,848 | 9,552 | 9,813 | 681,800 |
| 2019/11/29 | 9,631 | 9,644 | 9,526 | 9,558 | 590,000 |
| 2019/11/28 | 9,487 | 9,648 | 9,479 | 9,612 | 420,400 |
| 2019/11/27 | 9,480 | 9,579 | 9,452 | 9,478 | 505,300 |
| 2019/11/26 | 9,484 | 9,612 | 9,473 | 9,540 | 828,600 |
| 2019/11/25 | 9,500 | 9,510 | 9,345 | 9,432 | 391,200 |
| 2019/11/22 | 9,359 | 9,498 | 9,332 | 9,448 | 435,700 |
| 2019/11/21 | 9,500 | 9,534 | 9,236 | 9,394 | 649,200 |
| 2019/11/20 | 9,274 | 9,426 | 9,270 | 9,422 | 696,200 |
| 2019/11/19 | 9,216 | 9,308 | 9,213 | 9,271 | 505,100 |
| 2019/11/18 | 9,195 | 9,261 | 9,163 | 9,208 | 507,500 |
| 2019/11/15 | 9,151 | 9,268 | 9,126 | 9,178 | 719,300 |
| 2019/11/14 | 9,220 | 9,280 | 9,111 | 9,186 | 547,300 |
| 2019/11/13 | 9,270 | 9,329 | 9,205 | 9,241 | 482,000 |
| 2019/11/12 | 9,215 | 9,280 | 9,138 | 9,257 | 473,600 |
| 2019/11/11 | 9,186 | 9,299 | 9,161 | 9,244 | 512,400 |
| 2019/11/08 | 9,344 | 9,345 | 9,078 | 9,148 | 1,051,700 |
| 2019/11/07 | 9,233 | 9,336 | 9,203 | 9,326 | 625,700 |
| 2019/11/06 | 9,141 | 9,239 | 9,107 | 9,190 | 641,600 |
| 2019/11/05 | 9,250 | 9,265 | 9,057 | 9,101 | 950,200 |
| 2019/11/01 | 9,100 | 9,164 | 9,071 | 9,147 | 628,100 |
| 2019/10/31 | 9,106 | 9,253 | 9,072 | 9,150 | 1,053,700 |
| 2019/10/30 | 9,120 | 9,250 | 9,120 | 9,160 | 1,010,100 |
| 2019/10/29 | 9,020 | 9,090 | 9,010 | 9,060 | 885,500 |
| 2019/10/28 | 8,770 | 8,990 | 8,730 | 8,970 | 773,600 |
| 2019/10/25 | 9,000 | 9,010 | 8,780 | 8,790 | 1,406,600 |
| 2019/10/24 | 8,510 | 8,530 | 8,470 | 8,490 | 621,500 |
| 2019/10/23 | 8,380 | 8,400 | 8,270 | 8,400 | 670,300 |
| 2019/10/21 | 8,310 | 8,350 | 8,290 | 8,300 | 426,600 |
| 2019/10/18 | 8,360 | 8,410 | 8,320 | 8,320 | 605,800 |
| 2019/10/17 | 8,450 | 8,490 | 8,260 | 8,310 | 636,800 |
| 2019/10/16 | 8,340 | 8,520 | 8,310 | 8,430 | 1,068,800 |
| 2019/10/15 | 8,170 | 8,280 | 8,150 | 8,230 | 796,300 |
| 2019/10/11 | 8,240 | 8,250 | 8,070 | 8,100 | 728,900 |
| 2019/10/10 | 8,200 | 8,280 | 8,120 | 8,150 | 557,300 |
| 2019/10/09 | 8,210 | 8,220 | 8,160 | 8,200 | 512,700 |
| 2019/10/08 | 8,200 | 8,280 | 8,170 | 8,260 | 551,600 |
| 2019/10/07 | 8,160 | 8,180 | 8,100 | 8,170 | 473,000 |
| 2019/10/04 | 8,080 | 8,170 | 8,040 | 8,150 | 486,600 |
| 2019/10/03 | 8,090 | 8,110 | 8,030 | 8,090 | 649,200 |
| 2019/10/02 | 8,180 | 8,240 | 8,090 | 8,200 | 727,400 |
| 2019/10/01 | 8,400 | 8,410 | 8,250 | 8,260 | 579,800 |
| 2019/09/30 | 8,310 | 8,440 | 8,300 | 8,400 | 729,000 |
| 2019/09/27 | 8,440 | 8,470 | 8,290 | 8,360 | 879,700 |
| 2019/09/26 | 8,340 | 8,410 | 8,200 | 8,390 | 967,000 |
| 2019/09/25 | 8,320 | 8,450 | 8,310 | 8,410 | 959,900 |
| 2019/09/24 | 8,220 | 8,320 | 8,180 | 8,220 | 740,600 |
| 2019/09/20 | 8,100 | 8,260 | 8,100 | 8,160 | 815,700 |
| 2019/09/19 | 7,800 | 8,050 | 7,780 | 8,020 | 970,900 |
| 2019/09/18 | 7,620 | 7,780 | 7,600 | 7,720 | 717,300 |
| 2019/09/17 | 7,520 | 7,650 | 7,480 | 7,640 | 844,700 |
| 2019/09/13 | 7,470 | 7,520 | 7,410 | 7,500 | 1,661,500 |
| 2019/09/12 | 7,400 | 7,450 | 7,350 | 7,370 | 853,200 |
| 2019/09/11 | 7,630 | 7,630 | 7,370 | 7,410 | 1,247,700 |
| 2019/09/10 | 7,800 | 7,800 | 7,650 | 7,670 | 649,100 |
| 2019/09/09 | 7,800 | 7,860 | 7,780 | 7,840 | 493,200 |
| 2019/09/06 | 7,790 | 7,800 | 7,670 | 7,780 | 659,200 |
| 2019/09/05 | 7,700 | 7,820 | 7,680 | 7,770 | 794,600 |
| 2019/09/04 | 7,490 | 7,700 | 7,490 | 7,680 | 564,900 |
| 2019/09/03 | 7,480 | 7,510 | 7,460 | 7,500 | 326,500 |
| 2019/09/02 | 7,660 | 7,690 | 7,530 | 7,540 | 454,600 |
| 2019/08/30 | 7,630 | 7,670 | 7,600 | 7,600 | 693,800 |
| 2019/08/29 | 7,540 | 7,590 | 7,490 | 7,560 | 483,600 |
| 2019/08/28 | 7,460 | 7,580 | 7,450 | 7,480 | 482,000 |
| 2019/08/27 | 7,440 | 7,480 | 7,400 | 7,440 | 518,400 |
| 2019/08/26 | 7,290 | 7,400 | 7,290 | 7,360 | 678,300 |
| 2019/08/23 | 7,380 | 7,480 | 7,380 | 7,460 | 306,600 |
| 2019/08/22 | 7,510 | 7,510 | 7,400 | 7,480 | 401,900 |
| 2019/08/21 | 7,410 | 7,510 | 7,390 | 7,500 | 436,500 |
| 2019/08/20 | 7,400 | 7,490 | 7,380 | 7,470 | 411,700 |
| 2019/08/19 | 7,540 | 7,550 | 7,380 | 7,430 | 500,500 |
| 2019/08/16 | 7,300 | 7,430 | 7,290 | 7,390 | 536,000 |
| 2019/08/15 | 7,320 | 7,340 | 7,280 | 7,340 | 588,700 |
| 2019/08/14 | 7,450 | 7,460 | 7,360 | 7,410 | 494,400 |
| 2019/08/13 | 7,470 | 7,500 | 7,380 | 7,410 | 734,500 |
| 2019/08/09 | 7,600 | 7,600 | 7,500 | 7,510 | 774,500 |
| 2019/08/08 | 7,530 | 7,560 | 7,460 | 7,540 | 471,100 |
| 2019/08/07 | 7,510 | 7,560 | 7,460 | 7,530 | 660,900 |
| 2019/08/06 | 7,450 | 7,570 | 7,400 | 7,550 | 792,900 |
| 2019/08/05 | 7,610 | 7,630 | 7,520 | 7,600 | 890,900 |
| 2019/08/02 | 7,710 | 7,710 | 7,580 | 7,640 | 871,700 |
| 2019/08/01 | 7,820 | 7,830 | 7,690 | 7,740 | 732,000 |
| 2019/07/31 | 7,840 | 7,880 | 7,750 | 7,800 | 1,012,100 |
| 2019/07/30 | 7,790 | 7,900 | 7,790 | 7,890 | 944,200 |
| 2019/07/29 | 7,540 | 7,680 | 7,490 | 7,680 | 779,500 |
| 2019/07/26 | 7,500 | 7,550 | 7,380 | 7,530 | 1,250,200 |
| 2019/07/25 | 7,210 | 7,230 | 7,150 | 7,200 | 690,500 |
| 2019/07/24 | 7,310 | 7,310 | 7,160 | 7,270 | 545,100 |
| 2019/07/23 | 7,210 | 7,350 | 7,180 | 7,320 | 492,000 |
| 2019/07/22 | 7,220 | 7,290 | 7,170 | 7,270 | 518,400 |
| 2019/07/19 | 7,100 | 7,300 | 7,070 | 7,300 | 663,300 |
| 2019/07/18 | 7,170 | 7,210 | 7,060 | 7,090 | 638,300 |
| 2019/07/17 | 7,130 | 7,210 | 7,130 | 7,180 | 490,900 |
| 2019/07/16 | 7,190 | 7,190 | 7,110 | 7,170 | 321,800 |
| 2019/07/12 | 7,320 | 7,330 | 7,160 | 7,220 | 684,700 |
| 2019/07/11 | 7,320 | 7,320 | 7,220 | 7,260 | 549,000 |
| 2019/07/10 | 7,230 | 7,280 | 7,190 | 7,250 | 725,700 |
| 2019/07/09 | 7,330 | 7,340 | 7,240 | 7,260 | 594,100 |
| 2019/07/08 | 7,330 | 7,350 | 7,180 | 7,220 | 971,400 |
| 2019/07/05 | 7,410 | 7,410 | 7,340 | 7,400 | 408,100 |
| 2019/07/04 | 7,400 | 7,480 | 7,370 | 7,380 | 473,300 |
| 2019/07/03 | 7,280 | 7,380 | 7,260 | 7,320 | 611,800 |
| 2019/07/02 | 7,160 | 7,280 | 7,150 | 7,280 | 631,800 |
| 2019/07/01 | 7,100 | 7,210 | 7,080 | 7,180 | 745,100 |
| 2019/06/28 | 7,020 | 7,110 | 7,000 | 7,040 | 857,100 |
| 2019/06/27 | 6,990 | 7,000 | 6,890 | 6,980 | 805,900 |
| 2019/06/26 | 7,000 | 7,070 | 6,980 | 7,030 | 523,300 |
| 2019/06/25 | 7,000 | 7,090 | 7,000 | 7,030 | 484,100 |
| 2019/06/24 | 7,030 | 7,070 | 7,010 | 7,030 | 400,600 |
| 2019/06/21 | 7,010 | 7,070 | 6,990 | 7,010 | 773,100 |
| 2019/06/20 | 7,080 | 7,150 | 7,050 | 7,060 | 640,300 |
| 2019/06/19 | 7,010 | 7,060 | 6,990 | 7,040 | 717,000 |
| 2019/06/18 | 7,050 | 7,060 | 6,940 | 6,960 | 625,200 |
| 2019/06/17 | 7,120 | 7,140 | 7,010 | 7,010 | 575,400 |
| 2019/06/14 | 7,100 | 7,160 | 7,050 | 7,120 | 893,400 |
| 2019/06/13 | 7,010 | 7,090 | 6,970 | 7,090 | 648,700 |
| 2019/06/12 | 7,110 | 7,150 | 7,080 | 7,080 | 572,900 |
| 2019/06/11 | 7,110 | 7,130 | 7,050 | 7,110 | 640,600 |
| 2019/06/10 | 7,200 | 7,240 | 7,160 | 7,170 | 753,600 |
| 2019/06/07 | 7,170 | 7,250 | 7,150 | 7,170 | 381,500 |
| 2019/06/06 | 7,190 | 7,220 | 7,100 | 7,200 | 580,500 |
| 2019/06/05 | 7,230 | 7,290 | 7,170 | 7,230 | 691,000 |
| 2019/06/04 | 7,260 | 7,280 | 7,130 | 7,160 | 575,800 |
| 2019/06/03 | 7,150 | 7,220 | 7,080 | 7,180 | 814,400 |
| 2019/05/31 | 7,280 | 7,340 | 7,220 | 7,240 | 904,100 |
| 2019/05/30 | 7,220 | 7,310 | 7,170 | 7,290 | 843,100 |
| 2019/05/29 | 7,160 | 7,280 | 7,140 | 7,240 | 1,010,400 |
| 2019/05/28 | 7,200 | 7,330 | 7,150 | 7,160 | 1,054,200 |
| 2019/05/27 | 7,190 | 7,220 | 7,160 | 7,160 | 336,000 |
| 2019/05/24 | 7,240 | 7,240 | 7,110 | 7,190 | 753,200 |
| 2019/05/23 | 7,210 | 7,300 | 7,180 | 7,240 | 860,800 |
| 2019/05/22 | 7,150 | 7,190 | 7,120 | 7,160 | 513,100 |
| 2019/05/21 | 7,200 | 7,270 | 7,100 | 7,110 | 566,100 |
| 2019/05/20 | 7,230 | 7,280 | 7,210 | 7,230 | 514,000 |
| 2019/05/17 | 7,180 | 7,280 | 7,140 | 7,210 | 573,800 |
| 2019/05/16 | 7,080 | 7,130 | 7,030 | 7,120 | 807,700 |
| 2019/05/15 | 6,960 | 7,000 | 6,900 | 6,980 | 679,300 |
| 2019/05/14 | 6,890 | 7,020 | 6,870 | 7,000 | 601,300 |
| 2019/05/13 | 7,050 | 7,060 | 6,960 | 6,990 | 587,800 |
| 2019/05/10 | 7,130 | 7,210 | 7,030 | 7,100 | 901,200 |
| 2019/05/09 | 7,170 | 7,190 | 7,020 | 7,040 | 938,500 |
| 2019/05/08 | 7,110 | 7,160 | 7,020 | 7,160 | 1,080,600 |
| 2019/05/07 | 7,050 | 7,130 | 7,040 | 7,110 | 812,300 |
| 2019/04/26 | 7,060 | 7,110 | 6,980 | 7,040 | 892,300 |
| 2019/04/25 | 7,200 | 7,200 | 7,020 | 7,100 | 1,399,400 |
| 2019/04/24 | 7,000 | 7,010 | 6,810 | 6,880 | 762,700 |
| 2019/04/23 | 6,830 | 6,890 | 6,770 | 6,850 | 830,400 |
| 2019/04/22 | 6,790 | 6,870 | 6,750 | 6,780 | 577,300 |
| 2019/04/19 | 6,950 | 6,960 | 6,760 | 6,790 | 521,900 |
| 2019/04/18 | 6,850 | 6,870 | 6,720 | 6,750 | 1,133,300 |
| 2019/04/17 | 6,840 | 6,970 | 6,810 | 6,940 | 1,006,700 |
| 2019/04/16 | 6,970 | 6,980 | 6,920 | 6,920 | 803,200 |
| 2019/04/15 | 6,980 | 7,010 | 6,930 | 6,980 | 844,900 |
| 2019/04/12 | 7,190 | 7,200 | 6,920 | 6,980 | 963,300 |
| 2019/04/11 | 7,080 | 7,160 | 7,060 | 7,110 | 675,700 |
| 2019/04/10 | 7,120 | 7,160 | 7,030 | 7,070 | 705,500 |
| 2019/04/09 | 7,160 | 7,180 | 7,110 | 7,180 | 530,400 |
| 2019/04/08 | 7,180 | 7,200 | 7,070 | 7,160 | 749,400 |
| 2019/04/05 | 7,280 | 7,290 | 7,130 | 7,200 | 806,900 |
| 2019/04/04 | 7,280 | 7,340 | 7,210 | 7,290 | 768,000 |
| 2019/04/03 | 7,460 | 7,460 | 7,290 | 7,300 | 1,255,000 |
| 2019/04/02 | 7,640 | 7,660 | 7,490 | 7,500 | 834,700 |
| 2019/04/01 | 7,750 | 7,750 | 7,630 | 7,640 | 844,400 |
| 2019/03/29 | 7,650 | 7,730 | 7,580 | 7,610 | 765,300 |
| 2019/03/28 | 7,600 | 7,650 | 7,510 | 7,600 | 1,039,700 |
| 2019/03/27 | 7,610 | 7,750 | 7,610 | 7,700 | 1,048,900 |
| 2019/03/26 | 7,380 | 7,570 | 7,340 | 7,520 | 1,133,400 |
| 2019/03/25 | 7,400 | 7,440 | 7,280 | 7,320 | 863,300 |
| 2019/03/22 | 7,610 | 7,620 | 7,470 | 7,510 | 687,500 |
| 2019/03/20 | 7,580 | 7,670 | 7,570 | 7,640 | 632,100 |
| 2019/03/19 | 7,590 | 7,590 | 7,540 | 7,580 | 451,300 |
| 2019/03/18 | 7,650 | 7,680 | 7,570 | 7,610 | 569,000 |
| 2019/03/15 | 7,590 | 7,730 | 7,590 | 7,670 | 946,300 |
| 2019/03/14 | 7,680 | 7,750 | 7,610 | 7,640 | 678,700 |
| 2019/03/13 | 7,700 | 7,750 | 7,600 | 7,700 | 812,200 |
| 2019/03/12 | 7,730 | 7,880 | 7,710 | 7,800 | 846,000 |
| 2019/03/11 | 7,590 | 7,670 | 7,520 | 7,620 | 635,200 |
| 2019/03/08 | 7,840 | 7,850 | 7,610 | 7,660 | 1,693,600 |
| 2019/03/07 | 7,710 | 7,830 | 7,710 | 7,790 | 1,280,300 |
| 2019/03/06 | 7,690 | 7,690 | 7,580 | 7,670 | 603,500 |
| 2019/03/05 | 7,610 | 7,700 | 7,580 | 7,670 | 542,400 |
| 2019/03/04 | 7,700 | 7,710 | 7,570 | 7,630 | 717,000 |
| 2019/03/01 | 7,610 | 7,660 | 7,570 | 7,580 | 659,900 |
| 2019/02/28 | 7,590 | 7,660 | 7,530 | 7,570 | 963,400 |
| 2019/02/27 | 7,540 | 7,670 | 7,510 | 7,580 | 1,012,600 |
| 2019/02/26 | 7,610 | 7,760 | 7,590 | 7,640 | 1,087,600 |
| 2019/02/25 | 7,500 | 7,600 | 7,450 | 7,590 | 1,006,400 |
| 2019/02/22 | 7,400 | 7,460 | 7,390 | 7,450 | 606,100 |
| 2019/02/21 | 7,310 | 7,500 | 7,310 | 7,450 | 1,244,100 |
| 2019/02/20 | 7,200 | 7,320 | 7,170 | 7,310 | 944,900 |
| 2019/02/19 | 7,110 | 7,170 | 7,060 | 7,120 | 783,600 |
| 2019/02/18 | 7,150 | 7,180 | 7,050 | 7,080 | 521,700 |
| 2019/02/15 | 6,940 | 7,000 | 6,910 | 7,000 | 715,800 |
| 2019/02/14 | 6,970 | 6,990 | 6,930 | 6,930 | 465,800 |
| 2019/02/13 | 6,910 | 6,970 | 6,820 | 6,940 | 773,400 |
| 2019/02/12 | 6,880 | 6,990 | 6,840 | 6,950 | 843,600 |
| 2019/02/08 | 6,810 | 6,870 | 6,770 | 6,830 | 1,193,300 |
| 2019/02/07 | 6,900 | 7,010 | 6,880 | 6,910 | 928,700 |
| 2019/02/06 | 6,820 | 6,930 | 6,820 | 6,900 | 948,600 |
| 2019/02/05 | 6,900 | 6,930 | 6,790 | 6,820 | 758,700 |
| 2019/02/04 | 6,690 | 6,920 | 6,690 | 6,850 | 1,216,100 |
| 2019/02/01 | 6,600 | 6,720 | 6,410 | 6,700 | 1,094,300 |
| 2019/01/31 | 6,440 | 6,500 | 6,420 | 6,420 | 811,800 |
| 2019/01/30 | 6,400 | 6,440 | 6,350 | 6,390 | 816,800 |
| 2019/01/29 | 6,290 | 6,400 | 6,250 | 6,380 | 844,700 |
| 2019/01/28 | 6,270 | 6,340 | 6,180 | 6,270 | 868,700 |
| 2019/01/25 | 6,360 | 6,420 | 6,330 | 6,330 | 1,075,000 |
| 2019/01/24 | 6,510 | 6,530 | 6,460 | 6,520 | 453,100 |
| 2019/01/23 | 6,500 | 6,550 | 6,440 | 6,520 | 624,900 |
| 2019/01/22 | 6,670 | 6,670 | 6,480 | 6,560 | 785,800 |
| 2019/01/21 | 6,760 | 6,760 | 6,570 | 6,620 | 592,500 |
| 2019/01/18 | 6,590 | 6,740 | 6,570 | 6,680 | 660,800 |
| 2019/01/17 | 6,590 | 6,630 | 6,530 | 6,550 | 732,400 |
| 2019/01/16 | 6,580 | 6,610 | 6,510 | 6,540 | 737,300 |
| 2019/01/15 | 6,420 | 6,580 | 6,400 | 6,540 | 1,032,500 |
| 2019/01/11 | 6,520 | 6,630 | 6,390 | 6,460 | 1,221,300 |
| 2019/01/10 | 6,590 | 6,660 | 6,520 | 6,550 | 764,200 |
| 2019/01/09 | 6,460 | 6,730 | 6,450 | 6,630 | 963,700 |
| 2019/01/08 | 6,540 | 6,540 | 6,410 | 6,440 | 960,500 |
| 2019/01/07 | 6,520 | 6,590 | 6,460 | 6,490 | 1,076,900 |
| 2019/01/04 | 6,180 | 6,350 | 6,170 | 6,320 | 1,571,500 |