[4519 東証1部] 中外製薬 日足 時系列データ

[4519 東証1部] 中外製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-175780.005790.005570.005600.0014879008437169000
2017-11-165530.005730.005440.005710.0011573006530957000
2017-11-155450.005550.005420.005490.009617005291215000
2017-11-145390.005540.005380.005460.007391004051464000
2017-11-135430.005470.005400.005420.006953003779364000
2017-11-105410.005510.005400.005480.0011388006199115000
2017-11-095680.005690.005430.005500.0015999008907717000
2017-11-085570.005650.005570.005640.007557004245172000
2017-11-075460.005640.005440.005630.008955004995902000
2017-11-065490.005530.005440.005510.006431003531478000
2017-11-025540.005540.005460.005500.009688005328412000
2017-11-015490.005550.005470.005510.0010475005772837000
2017-10-315380.005410.005330.005400.0011647006273987000
2017-10-305460.005470.005400.005460.008889004841100000
2017-10-275400.005500.005360.005480.008698004734602000
2017-10-265390.005410.005270.005320.0010364005511312000
2017-10-255450.005460.005330.005380.0010670005748083000
2017-10-245370.005440.005360.005440.005533002991108000
2017-10-235400.005410.005350.005390.009560005151589000
2017-10-205310.005340.005260.005310.007808004139656000
2017-10-195220.005280.005190.005280.008265004341438000
2017-10-185230.005240.005170.005190.007966004138579000
2017-10-175180.005240.005150.005240.008132004239735000
2017-10-165120.005240.005050.005190.0017990009280654000
2017-10-135040.005240.005040.005220.00201150010294899000
2017-10-124850.005040.004835.005030.0011879005921952000
2017-10-114710.004755.004710.004735.004210001994258000
2017-10-104705.004770.004700.004720.005984002827259500
2017-10-064835.004835.004720.004735.008920004238164500
2017-10-054780.004835.004765.004835.007429003574016500
2017-10-044750.004805.004735.004745.006638003161843500
2017-10-034660.004735.004635.004730.007409003488440000
2017-10-024665.004690.004620.004655.006803003160195500
2017-09-294615.004680.004615.004670.009878004595336000
2017-09-284610.004650.004570.004635.009666004464529000
2017-09-274640.004670.004610.004620.004399002034715500
2017-09-264610.004660.004590.004630.005421002509282500
2017-09-254595.004620.004565.004605.004864002234367500
2017-09-224590.004590.004550.004565.006704003061583000
2017-09-214640.004670.004570.004575.006237002870141500
2017-09-204670.004710.004605.004610.007479003468331500
2017-09-194665.004670.004610.004660.007349003416533500
2017-09-154590.004615.004555.004600.0012857005903686500
2017-09-144530.004585.004525.004560.007032003208013500
2017-09-134565.004590.004550.004565.006303002877891500
2017-09-124545.004545.004510.004540.006824003094985000
2017-09-114490.004525.004470.004515.005602002526268500
2017-09-084290.004435.004290.004420.0016485007158690000
2017-09-074315.004375.004290.004305.007442003213603500
2017-09-064345.004345.004295.004330.009192003978531000
2017-09-054415.004420.004335.004350.007269003169648500
2017-09-044435.004435.004400.004415.005751002540323000
2017-09-014515.004540.004440.004460.006001002687881000
2017-08-314380.004485.004375.004470.0010803004797551500
2017-08-304300.004365.004290.004325.006325002738687500
2017-08-294280.004290.004255.004270.005685002429252000
2017-08-284305.004325.004275.004315.006403002755578000
2017-08-254260.004305.004255.004275.005693002436909000
2017-08-244250.004275.004235.004245.005291002249758000
2017-08-234290.004325.004270.004280.004946002122037000
2017-08-224270.004275.004220.004250.006818002901179000
2017-08-214320.004330.004290.004310.005507002373606500
2017-08-184310.004320.004280.004295.006544002813768500
2017-08-174375.004420.004375.004380.006082002669520000
2017-08-164405.004425.004380.004390.008876003900759500
2017-08-154290.004360.004290.004340.004853002104554000
2017-08-144300.004335.004285.004315.007721003327665000
2017-08-104375.004380.004300.004325.008136003526516000
2017-08-094390.004425.004355.004370.008059003531877500
2017-08-084410.004420.004380.004395.004369001920886000
2017-08-074425.004445.004410.004410.004906002168833500
2017-08-044395.004445.004385.004425.004800002123805000
2017-08-034400.004440.004390.004395.005414002384037000
2017-08-024425.004445.004405.004410.006025002665355500
2017-08-014415.004490.004380.004450.007612003390262000
2017-07-314390.004460.004375.004435.0014073006222173500
2017-07-284545.004590.004455.004460.009150004112346500
2017-07-274530.004600.004495.004560.009284004230843000
2017-07-264560.004605.004545.004590.007657003511178000
2017-07-254675.004675.004615.004620.007333003396642500
2017-07-244715.004735.004645.004665.007384003450243000
2017-07-214685.004710.004650.004710.0011988005617289000
2017-07-204600.004730.004595.004715.0017971008429156000
2017-07-194465.004500.004450.004495.008899003990189000
2017-07-184560.004560.004465.004470.0013053005870703000
2017-07-144600.004615.004575.004580.0014523006670619000
2017-07-134510.004630.004495.004590.0017730008129186000
2017-07-124440.004595.004430.004475.00231590010376237500
2017-07-114165.004370.004160.004350.0021295009181492500
2017-07-104100.004105.004065.004085.005697002328574500
2017-07-074085.004120.004070.004085.007545003084973500
2017-07-064110.004175.004110.004120.007879003254591500
2017-07-054170.004170.004090.004110.008825003627157500
2017-07-044200.004225.004155.004180.005944002486305000
2017-07-034230.004240.004190.004200.007239003043115000
2017-06-304220.004220.004170.004205.008597003609256500
2017-06-294260.004280.004215.004260.007525003201809500
2017-06-284225.004255.004215.004240.008786003723402500
2017-06-274285.004300.004225.004260.008446003596489500
2017-06-264200.004265.004200.004260.009225003918640000
2017-06-234190.004195.004145.004185.006645002771881000
2017-06-224170.004200.004150.004160.007646003187810500
2017-06-214130.004160.004105.004155.009508003935562500
2017-06-204140.004165.004100.004120.008866003659685500
2017-06-194135.004175.004130.004140.008066003346137500
2017-06-164135.004155.004115.004120.0012377005108153000
2017-06-154115.004170.004110.004125.009277003836523000
2017-06-144140.004160.004110.004115.008525003519011000
2017-06-134120.004170.004120.004155.006010002491176000
2017-06-124105.004160.004090.004145.007360003046283500
2017-06-094185.004220.004090.004115.0018206007548077500
2017-06-084190.004195.004155.004170.008941003729207000
2017-06-074200.004235.004170.004185.008426003531896500
2017-06-064310.004315.004200.004210.0012903005458751500
2017-06-054330.004390.004290.004365.008269003594430000
2017-06-024360.004380.004295.004350.0012235005321788000
2017-06-014245.004345.004240.004345.0011053004774328000
2017-05-314185.004235.004185.004210.0012284005169801500
2017-05-304210.004220.004185.004200.004418001855798500
2017-05-294210.004225.004185.004205.008405003538572000
2017-05-264210.004235.004200.004210.005766002428092500
2017-05-254225.004240.004190.004235.005646002382868000
2017-05-244250.004250.004205.004225.006104002580175500
2017-05-234205.004250.004205.004225.004219001783533500
2017-05-224205.004235.004200.004225.004470001885251000
2017-05-194215.004240.004205.004215.008134003431732500
2017-05-184215.004270.004195.004245.008091003420133500
2017-05-174195.004255.004195.004245.009944004210914500
2017-05-164175.004230.004160.004220.008482003568868000
2017-05-154095.004190.004090.004170.0011331004718288000
2017-05-124115.004140.004070.004115.0012129004986870000
2017-05-114110.004120.004065.004100.008855003631120500
2017-05-104135.004165.004110.004135.007032002906125000
2017-05-094125.004165.004110.004135.009432003899377000
2017-05-084050.004125.004045.004110.0011773004824032500
2017-05-024000.004020.003980.004015.009987003995866000
2017-05-013975.003995.003950.003995.006464002572640000
2017-04-283950.003975.003925.003950.006809002685170500
2017-04-273965.003980.003940.003950.007806003089440000
2017-04-263975.004040.003895.003945.0016557006557093500
2017-04-253935.003935.003855.003875.009290003607069500
2017-04-243920.003935.003895.003910.008516003330152000
2017-04-213825.003880.003825.003865.008786003387152500
2017-04-203845.003855.003805.003815.007662002928825500
2017-04-193835.003930.003835.003845.008302003210442000
2017-04-183835.003885.003820.003875.008608003322730500
2017-04-173740.003830.003735.003820.005650002148361000
2017-04-143850.003850.003750.003765.0015978006073083500
2017-04-133780.003805.003770.003780.007110002689524500
2017-04-123785.003815.003780.003810.0011104004222104500
2017-04-113810.003855.003785.003825.008915003404130500
2017-04-103880.003890.003825.003840.007119002736460000
2017-04-073830.003880.003810.003855.0010807004160611500
2017-04-063905.003905.003805.003825.0011598004444097500
2017-04-053935.003955.003875.003895.008565003348300500
2017-04-043915.003980.003910.003940.0021122008328382500
2017-04-033825.003875.003800.003850.0010675004098341500
2017-03-313875.003885.003825.003825.009544003671369500
2017-03-303930.003935.003855.003860.008375003250372000
2017-03-293915.003960.003885.003940.009417003708091500
2017-03-283895.003965.003885.003915.0011360004453734500
2017-03-273830.003885.003830.003850.008562003299325000
2017-03-243805.003885.003800.003885.007108002749146500
2017-03-233820.003835.003795.003825.006749002576741000
2017-03-223790.003845.003790.003820.007931003031128500
2017-03-213830.003875.003810.003860.006771002606681500
2017-03-173850.003880.003835.003870.007796003012473000
2017-03-163860.003905.003850.003880.005968002315627500
2017-03-153900.003925.003885.003900.005825002272701000
2017-03-143910.003945.003885.003925.008431003305681500
2017-03-133860.003940.003855.003910.009717003800619000
2017-03-103800.003895.003800.003860.0016769006436044000
2017-03-093790.003795.003745.003765.007600002864864500
2017-03-083800.003810.003755.003765.007907002983470000
2017-03-073825.003840.003790.003805.009090003464626000
2017-03-063860.003870.003815.003830.006372002446777000
2017-03-033880.003920.003800.003820.0013564005225819000
2017-03-023810.003845.003790.003795.0012825004892707500
2017-03-013750.003785.003700.003765.0011078004165376500
2017-02-283750.003795.003735.003745.0013101004928056500
2017-02-273725.003745.003675.003720.0013816005132731000
2017-02-243840.003850.003730.003745.0016666006287170000
2017-02-233780.003905.003660.003900.00263700010030625000
2017-02-223875.003905.003840.003890.009962003865101000
2017-02-213840.003900.003840.003890.007419002881328000
2017-02-203850.003875.003825.003840.009235003554591500
2017-02-173805.003870.003780.003855.0011415004380255000
2017-02-163875.003895.003830.003850.0012794004937199000
2017-02-153870.003895.003800.003805.009780003753743500
2017-02-143810.003810.003760.003765.0010546003985163000
2017-02-133795.003885.003795.003825.0012561004822105500
2017-02-103755.003800.003740.003780.0013796005205338000
2017-02-093660.003705.003645.003685.007758002857091000
2017-02-083680.003710.003670.003685.005654002083673000
2017-02-073685.003710.003670.003680.007163002642553500
2017-02-063760.003775.003670.003715.008610003197902500
2017-02-033690.003755.003665.003730.0017295006438183500
2017-02-023615.003810.003605.003705.00377500014034527500
2017-02-013355.003445.003300.003405.0014756005008009000
2017-01-313325.003350.003280.003300.0011740003879514500
2017-01-303360.003360.003310.003345.0010888003632735500
2017-01-273385.003405.003355.003375.0010399003508569000
2017-01-263335.003385.003325.003375.0011315003810653500
2017-01-253315.003350.003305.003335.007810002598565000
2017-01-243335.003375.003315.003325.0010489003501781500
2017-01-233370.003385.003340.003350.0011622003901748000
2017-01-203390.003430.003380.003410.008109002765430000
2017-01-193400.003445.003400.003415.009017003085547000
2017-01-183400.003405.003360.003395.009223003122259500
2017-01-173460.003460.003400.003405.008376002868672500
2017-01-163435.003460.003410.003435.008016002756483000
2017-01-133405.003465.003395.003450.0011014003778452000
2017-01-123460.003460.003385.003395.0013224004504379000
2017-01-113505.003530.003475.003515.0010158003564768000
2017-01-103505.003560.003480.003490.0012519004402510000
2017-01-063465.003495.003455.003475.0012151004226942500
2017-01-053395.003455.003395.003415.009146003132335000
2017-01-043380.003410.003345.003395.0011255003810060500
2016-12-303340.003365.003320.003355.007296002442808500
2016-12-293385.003410.003350.003360.0010608003583359500
2016-12-283380.003385.003350.003355.008479002852729500
2016-12-273500.003515.003440.003450.0017529006093742500
2016-12-263400.003465.003330.003460.0016852005754388500
2016-12-223320.003330.003275.003290.009126003008263500
2016-12-213395.003395.003310.003325.0013501004517056000
2016-12-203305.003390.003300.003385.0013167004419695000
2016-12-193280.003325.003280.003315.006834002261607500
2016-12-163275.003295.003260.003280.0011746003850512000
2016-12-153265.003285.003230.003265.0011807003850967500
2016-12-143300.003315.003255.003270.0010900003574055500
2016-12-133205.003300.003200.003295.0013886004533248000
2016-12-123150.003210.003125.003185.0017761005647280500
2016-12-093040.003115.003035.003095.0023757007290379000
2016-12-083055.003060.003010.003045.0013300004036188000
2016-12-073095.003100.003060.003060.009144002810492000
2016-12-063145.003145.003080.003090.0012130003759104000
2016-12-053140.003160.003075.003085.0014022004346140500
2016-12-023180.003195.003115.003155.0015109004751657000
2016-12-013220.003255.003195.003205.0014372004637239000
2016-11-303250.003250.003205.003215.0014719004739838500
2016-11-293220.003270.003220.003250.009364003040810500
2016-11-283230.003250.003225.003235.009063002933762000
2016-11-253235.003260.003230.003255.0010247003329846500
2016-11-243295.003300.003215.003225.0016350005300445000
2016-11-223300.003315.003285.003310.0011987003960940000
2016-11-213290.003320.003290.003310.0011554003821626500
2016-11-183325.003345.003270.003290.0014558004794411000
2016-11-173260.003330.003260.003325.009698003209083000
2016-11-163300.003340.003285.003330.0012156004038205500
2016-11-153310.003325.003265.003275.0012149003983002500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter