[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 
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
2016-04-203690.003750.003670.003735.0020690007711677000
2016-04-193650.003695.003540.003585.0020730007471007000
2016-04-183600.003625.003570.003595.0012408004465160000
2016-04-153600.003715.003600.003675.0012957004761684000
2016-04-143530.003635.003520.003610.0017832006415759500
2016-04-133395.003465.003370.003450.009300003202104500
2016-04-123330.003415.003330.003365.007988002693341500
2016-04-113395.003405.003325.003365.0010538003538950500
2016-04-083350.003460.003305.003415.0014685004985980500
2016-04-073280.003380.003245.003365.0013126004387224000
2016-04-063285.003320.003255.003280.0013145004315106000
2016-04-053305.003355.003255.003270.0014648004816838000
2016-04-043300.003345.003255.003290.0013788004550185000
2016-04-013485.003495.003315.003330.0014506004878066000
2016-03-313555.003560.003475.003485.0010952003849543500
2016-03-303535.003565.003515.003515.008077002858294500
2016-03-293470.003535.003465.003525.009928003492191500
2016-03-283440.003490.003430.003480.009968003456485500
2016-03-253420.003425.003385.003405.008682002956977000
2016-03-243385.003410.003360.003395.0013661004620675500
2016-03-233400.003460.003350.003375.0013531004582423000
2016-03-223415.003435.003360.003390.0014687004983333000
2016-03-183370.003385.003300.003345.0013765004586616000
2016-03-173410.003435.003380.003400.0011930004065893000
2016-03-163465.003485.003405.003410.009679003327366500
2016-03-153540.003550.003510.003520.008898003138649500
2016-03-143525.003570.003490.003535.0010293003641151500
2016-03-113470.003505.003435.003475.00330410011482522000
2016-03-103480.003540.003480.003505.007663002686999500
2016-03-093435.003465.003400.003435.0011474003936753500
2016-03-083525.003530.003405.003445.0012606004346651000
2016-03-073565.003580.003495.003515.0011828004168342500
2016-03-043635.003635.003520.003575.008456003020293500
2016-03-033515.003635.003495.003610.0012490004477599000
2016-03-023500.003595.003480.003570.0015695005574266000
2016-03-013350.003470.003350.003445.0015013005129532500
2016-02-293410.003440.003345.003350.0010775003634631000
2016-02-263345.003435.003345.003375.0012127004119099500
2016-02-253365.003385.003305.003320.0017089005694163000
2016-02-243320.003405.003300.003360.0012973004354863000
2016-02-233385.003395.003310.003340.007419002483453500
2016-02-223305.003415.003290.003370.008461002851868500
2016-02-193325.003345.003295.003320.0012623004191610000
2016-02-183275.003375.003275.003320.0015520005170099000
2016-02-173325.003360.003125.003200.0022487007199998000
2016-02-163355.003415.003320.003360.0013955004710413000
2016-02-153250.003435.003235.003400.0016635005563200500
2016-02-123185.003265.003110.003180.0031193009948295000
2016-02-103405.003435.003245.003295.0020544006788612000
2016-02-093490.003555.003415.003425.0017864006185137000
2016-02-083540.003645.003520.003625.009398003380092000
2016-02-053550.003650.003505.003585.0017832006388844000
2016-02-043665.003695.003625.003635.0021820007965210500
2016-02-033580.003815.003575.003735.00326830012146577500
2016-02-023510.003650.003485.003630.0020331007296278000
2016-02-013615.003655.003415.003495.0027223009485428000
2016-01-293720.003930.003535.003655.00441050016074606500
2016-01-283765.003840.003735.003810.008657003295406500
2016-01-273760.003815.003740.003795.0010132003834596500
2016-01-263675.003740.003675.003715.009701003597549500
2016-01-253750.003800.003690.003745.0010343003866325000
2016-01-223605.003725.003565.003710.0015911005788138500
2016-01-213655.003710.003530.003535.0015879005736882000
2016-01-203760.003795.003640.003650.0014335005286408500
2016-01-193775.003805.003720.003760.008334003130747000
2016-01-183710.003775.003700.003760.008587003219740500
2016-01-153875.003895.003775.003805.0011943004562432500
2016-01-143865.003880.003730.003805.0015041005703496000
2016-01-133885.003925.003825.003900.0016535006399617000
2016-01-123950.004000.003865.003885.0013498005280784000
2016-01-084000.004110.003955.004010.0016913006798884000
2016-01-074055.004135.004005.004055.0013105005321037000
2016-01-064030.004100.003990.004050.0012071004880161500
2016-01-054045.004080.003985.004030.0011715004728194500
2016-01-044170.004200.004060.004075.0012255005037755500
2015-12-304250.004280.004190.004240.006670002828971000
2015-12-294130.004260.004120.004240.0011218004724544500
2015-12-284170.004255.004115.004185.0011953004980468000
2015-12-254275.004275.004200.004235.0011119004716790500
2015-12-244420.004420.004300.004310.009386004069356000
2015-12-224430.004430.004350.004355.0012232005353549000
2015-12-214440.004480.004375.004460.0012180005394465500
2015-12-184475.004685.004430.004455.0020870009429077500
2015-12-174385.004490.004355.004445.0013358005934286500
2015-12-164245.004280.004215.004275.008110003454344000
2015-12-154260.004305.004205.004205.006872002914594000
2015-12-144175.004260.004160.004250.009502004010114500
2015-12-114165.004280.004160.004250.0021476009024543500
2015-12-104100.004165.004080.004140.007645003161552000
2015-12-094220.004250.004150.004170.007939003318728000
2015-12-084325.004345.004240.004250.007473003192584500
2015-12-074310.004345.004305.004320.007440003218759500
2015-12-044250.004300.004195.004215.0012845005432051000
2015-12-034380.004395.004350.004355.008440003685956000
2015-12-024380.004425.004355.004390.008888003905219500
2015-12-014330.004420.004325.004420.009969004376404500

   ※ 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