[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 
2017-04-273965.003980.003940.003950.007806003089440000
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
2016-11-143325.003350.003280.003295.0012139004013218500
2016-11-113380.003385.003290.003295.0025312008423517000
2016-11-103325.003370.003285.003355.0019527006512708000
2016-11-093290.003335.003110.003115.0024334007727970000
2016-11-083335.003335.003240.003260.0010164003329822000
2016-11-073325.003345.003300.003335.0013446004470930500
2016-11-043200.003290.003150.003275.0027334008851900500
2016-11-023480.003480.003375.003415.008766003000368500
2016-11-013555.003565.003475.003480.0010133003551538000
2016-10-313570.003605.003550.003580.009759003489385000
2016-10-283550.003610.003535.003595.0017062006120350000
2016-10-273490.003500.003445.003480.0011356003945465500
2016-10-263430.003590.003390.003490.0025122008736759000
2016-10-253590.003595.003540.003570.006159002200714000
2016-10-243575.003600.003555.003570.006946002484052500
2016-10-213625.003625.003550.003555.009345003342088500
2016-10-203570.003600.003550.003590.0010008003585920500
2016-10-193575.003615.003560.003575.008255002962972000
2016-10-183535.003615.003535.003585.007257002606168500
2016-10-173535.003565.003505.003555.0010421003695861500
2016-10-143575.003610.003545.003550.0015241005435686500
2016-10-133645.003675.003630.003645.007251002644896000
2016-10-123670.003695.003650.003660.007778002852763500
2016-10-113690.003725.003675.003725.008263003059578500
2016-10-073675.003685.003635.003650.003711001357108500
2016-10-063700.003700.003635.003675.006205002274086500
2016-10-053685.003700.003645.003680.006200002277410500
2016-10-043630.003660.003600.003660.009715003538378000
2016-10-033665.003680.003640.003660.004392001607229500
2016-09-303640.003665.003595.003635.008779003193779500
2016-09-293660.003690.003635.003665.008136002988391000
2016-09-283630.003655.003610.003645.007737002813034500
2016-09-273640.003680.003595.003680.0010423003808175000
2016-09-263650.003710.003645.003655.0012177004473613000
2016-09-233645.003675.003605.003650.0014751005379021500
2016-09-213470.003605.003465.003605.0011549004107383000
2016-09-203425.003495.003425.003485.0012212004244736000
2016-09-163425.003495.003415.003490.007934002753733500
2016-09-153395.003425.003390.003410.007977002718539500
2016-09-143450.003465.003410.003420.0010320003544594500
2016-09-133475.003495.003440.003465.007019002434940000
2016-09-123440.003455.003410.003425.006563002251653000
2016-09-093470.003495.003400.003425.0012113004183867000
2016-09-083410.003440.003390.003430.008409002872439000
2016-09-073385.003420.003355.003410.009332003175320500
2016-09-063430.003460.003400.003410.0010241003500080500
2016-09-053445.003475.003420.003455.0013571004680998000
2016-09-023335.003435.003320.003395.0019703006684840000
2016-09-013230.003280.003205.003275.0012186003962250500
2016-08-313215.003250.003200.003245.0011780003805717000
2016-08-303205.003230.003180.003195.0011599003707112500
2016-08-293295.003295.003205.003220.0013782004449084000
2016-08-263315.003330.003225.003235.0025255008225740000
2016-08-253310.003460.003280.003370.0026116008781359000
2016-08-243315.003365.003310.003350.009614003211135500
2016-08-233265.003380.003260.003335.0012241004083618500
2016-08-223280.003310.003245.003270.0010366003387012500
2016-08-193340.003355.003190.003265.0019812006457527000
2016-08-183440.003460.003375.003375.0011837004029004500
2016-08-173490.003500.003445.003475.008914003093378000
2016-08-163560.003560.003500.003500.009695003405505500
2016-08-153600.003620.003520.003550.007600002703867000
2016-08-123650.003680.003610.003680.009578003505296000
2016-08-103600.003625.003560.003600.007424002671382000
2016-08-093600.003630.003560.003595.006302002262642500
2016-08-083615.003625.003555.003610.007651002749711000
2016-08-053615.003660.003515.003545.0011928004241933000
2016-08-043700.003720.003610.003660.0011011004025350000
2016-08-033655.003745.003655.003710.0011105004114351500
2016-08-023815.003855.003780.003780.008741003327547000
2016-08-013825.003895.003810.003860.008687003354719500
2016-07-293810.003895.003775.003865.0013562005200215000
2016-07-283960.003970.003835.003865.008156003165336000
2016-07-273950.004000.003930.003930.0016400006485723500
2016-07-263855.003895.003830.003885.008798003403683500
2016-07-253980.003980.003880.003895.0010222004004177000
2016-07-223790.003900.003780.003900.0014506005600018000
2016-07-213815.003825.003695.003720.008513003183808500
2016-07-203800.003825.003730.003765.0011275004246498500
2016-07-193835.003850.003775.003830.0015173005781356500
2016-07-153860.003880.003790.003800.0011766004486507000
2016-07-143795.003880.003780.003875.009608003706409000
2016-07-133910.003910.003785.003800.009554003662427000
2016-07-123835.003890.003825.003840.008823003401488500
2016-07-113750.003835.003750.003800.007646002908723500
2016-07-083755.003810.003675.003680.0014449005372918500
2016-07-073725.003750.003690.003715.008436003135133000
2016-07-063660.003705.003615.003665.0010613003880415000
2016-07-053705.003725.003660.003695.006750002496364500
2016-07-043700.003780.003685.003750.009804003675415000
2016-07-013665.003745.003665.003730.0010190003793564500
2016-06-303640.003670.003575.003635.0013516004908136000
2016-06-293645.003665.003575.003610.0012370004460157500
2016-06-283455.003645.003415.003610.0011336004068148000
2016-06-273420.003555.003410.003545.0015162005295603000
2016-06-243645.003670.003295.003340.0017053005810564000
2016-06-233635.003700.003590.003630.008154002953457500
2016-06-223630.003650.003575.003615.006881002489066000
2016-06-213535.003660.003510.003645.0011177004035225000
2016-06-203590.003610.003525.003545.0015757005600330000
2016-06-173625.003650.003560.003565.0024325008696463500
2016-06-163640.003665.003540.003560.0010218003656103000
2016-06-153650.003675.003630.003665.007400002707944500
2016-06-143740.003740.003630.003670.009047003317740000
2016-06-133790.003805.003700.003720.007527002805766000
2016-06-103850.003850.003785.003815.0016770006429447000
2016-06-093830.003855.003800.003845.007356002819275000
2016-06-083810.003865.003775.003860.008803003381235000
2016-06-073785.003810.003750.003795.007809002958491000
2016-06-063710.003795.003685.003785.007237002721852500
2016-06-033765.003790.003700.003745.008118003030738000
2016-06-023795.003855.003710.003755.009927003734979000
2016-06-013865.003885.003805.003830.007399002839774000
2016-05-313890.003905.003860.003895.0010114003933227000
2016-05-303875.003920.003850.003920.007307002848011500
2016-05-273860.003870.003820.003820.005191001992936000
2016-05-263850.003875.003810.003845.006457002485595000
2016-05-253845.003850.003775.003780.006515002475018500
2016-05-243815.003820.003775.003790.008945003393580500
2016-05-233835.003850.003800.003825.007503002870240000
2016-05-203795.003875.003790.003855.0011670004478591000
2016-05-193810.003860.003750.003810.0010321003922169000
2016-05-183670.003755.003670.003720.0011362004231979500
2016-05-173690.003720.003665.003720.007032002607574500
2016-05-163665.003690.003635.003650.006686002448483500
2016-05-133720.003740.003635.003650.0012869004733240500
2016-05-123630.003680.003630.003665.009059003312994000
2016-05-113700.003710.003640.003700.007314002695234500
2016-05-103640.003695.003620.003680.009277003400235000
2016-05-093655.003675.003585.003590.008754003160334000
2016-05-063635.003685.003605.003630.008651003138325000
2016-05-023630.003675.003600.003635.009861003573435000
2016-04-283955.003955.003735.003760.0015042005707172000
2016-04-273980.003990.003840.003860.0019176007444996000
2016-04-263840.003860.003795.003850.007835003003633500
2016-04-253990.003995.003795.003835.0014909005748190500
2016-04-223835.003860.003785.003860.0011571004431089000
2016-04-213830.003850.003800.003845.0017070006534544000

   ※ 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。 

s7db.com Twitter Blog