4558 (株)中京医薬品 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 200 | 202 | 200 | 201 | 14,400 | 201 |
| 2025-05-08 | 202 | 202 | 199 | 199 | 28,200 | 199 |
| 2025-05-07 | 202 | 202 | 200 | 200 | 14,800 | 200 |
| 2025-05-02 | 202 | 202 | 200 | 200 | 10,200 | 200 |
| 2025-05-01 | 201 | 202 | 200 | 200 | 8,900 | 200 |
| 2025-04-30 | 202 | 202 | 201 | 201 | 15,300 | 201 |
| 2025-04-28 | 202 | 202 | 201 | 201 | 6,400 | 201 |
| 2025-04-25 | 201 | 202 | 200 | 202 | 11,400 | 202 |
| 2025-04-24 | 202 | 202 | 200 | 200 | 8,600 | 200 |
| 2025-04-23 | 201 | 202 | 201 | 201 | 15,200 | 201 |
| 2025-04-22 | 202 | 202 | 200 | 200 | 20,900 | 200 |
| 2025-04-21 | 199 | 201 | 199 | 200 | 7,400 | 200 |
| 2025-04-18 | 200 | 201 | 199 | 200 | 19,400 | 200 |
| 2025-04-17 | 200 | 201 | 199 | 199 | 5,800 | 199 |
| 2025-04-16 | 201 | 202 | 200 | 200 | 24,400 | 200 |
| 2025-04-15 | 199 | 204 | 199 | 201 | 29,400 | 201 |
| 2025-04-14 | 200 | 201 | 198 | 200 | 59,500 | 200 |
| 2025-04-11 | 196 | 199 | 193 | 198 | 23,000 | 198 |
| 2025-04-10 | 197 | 198 | 194 | 197 | 53,900 | 197 |
| 2025-04-09 | 193 | 194 | 190 | 191 | 34,600 | 191 |
| 2025-04-08 | 189 | 195 | 189 | 193 | 55,300 | 193 |
| 2025-04-07 | 185 | 190 | 182 | 182 | 138,100 | 182 |
| 2025-04-04 | 200 | 201 | 193 | 195 | 109,900 | 195 |
| 2025-04-03 | 201 | 203 | 200 | 201 | 116,200 | 201 |
| 2025-04-02 | 205 | 206 | 204 | 204 | 29,700 | 204 |
| 2025-04-01 | 207 | 222 | 203 | 203 | 587,700 | 203 |
| 2025-03-31 | 206 | 207 | 205 | 206 | 28,500 | 206 |
| 2025-03-28 | 205 | 209 | 205 | 206 | 39,300 | 206 |
| 2025-03-27 | 208 | 209 | 207 | 207 | 25,100 | 207 |
| 2025-03-26 | 207 | 209 | 207 | 208 | 44,300 | 208 |
| 2025-03-25 | 207 | 208 | 207 | 208 | 5,400 | 208 |
| 2025-03-24 | 208 | 208 | 206 | 207 | 20,900 | 207 |
| 2025-03-21 | 207 | 208 | 206 | 206 | 25,800 | 206 |
| 2025-03-19 | 207 | 208 | 206 | 206 | 22,400 | 206 |
| 2025-03-18 | 207 | 208 | 207 | 207 | 26,700 | 207 |
| 2025-03-17 | 207 | 207 | 206 | 206 | 15,900 | 206 |
| 2025-03-14 | 206 | 207 | 206 | 206 | 4,800 | 206 |
| 2025-03-13 | 208 | 208 | 206 | 206 | 12,100 | 206 |
| 2025-03-12 | 207 | 208 | 206 | 208 | 18,700 | 208 |
| 2025-03-11 | 205 | 208 | 205 | 206 | 60,100 | 206 |
| 2025-03-10 | 208 | 208 | 206 | 206 | 31,400 | 206 |
| 2025-03-07 | 206 | 208 | 205 | 207 | 34,900 | 207 |
| 2025-03-06 | 207 | 208 | 206 | 206 | 20,500 | 206 |
| 2025-03-05 | 207 | 207 | 206 | 206 | 28,000 | 206 |
| 2025-03-04 | 206 | 207 | 205 | 206 | 41,800 | 206 |
| 2025-03-03 | 206 | 207 | 206 | 206 | 31,400 | 206 |
| 2025-02-28 | 206 | 207 | 206 | 206 | 66,200 | 206 |
| 2025-02-27 | 208 | 209 | 207 | 207 | 92,500 | 207 |
| 2025-02-26 | 207 | 211 | 207 | 208 | 158,500 | 208 |
| 2025-02-25 | 217 | 220 | 207 | 207 | 426,900 | 207 |
| 2025-02-21 | 206 | 207 | 205 | 205 | 30,000 | 205 |
| 2025-02-20 | 207 | 208 | 205 | 206 | 61,300 | 206 |
| 2025-02-19 | 210 | 210 | 207 | 207 | 23,500 | 207 |
| 2025-02-18 | 208 | 210 | 208 | 210 | 20,800 | 210 |
| 2025-02-17 | 207 | 210 | 207 | 208 | 37,500 | 208 |
| 2025-02-14 | 209 | 209 | 207 | 207 | 26,200 | 207 |
| 2025-02-13 | 209 | 210 | 207 | 207 | 29,400 | 207 |
| 2025-02-12 | 209 | 210 | 208 | 208 | 26,600 | 208 |
| 2025-02-10 | 208 | 210 | 206 | 210 | 61,800 | 210 |
| 2025-02-07 | 208 | 208 | 206 | 207 | 59,600 | 207 |
| 2025-02-06 | 208 | 209 | 206 | 207 | 64,500 | 207 |
| 2025-02-05 | 206 | 208 | 206 | 208 | 29,000 | 208 |
| 2025-02-04 | 207 | 208 | 205 | 206 | 33,000 | 206 |
| 2025-02-03 | 207 | 208 | 205 | 205 | 77,200 | 205 |
| 2025-01-31 | 207 | 208 | 206 | 208 | 24,700 | 208 |
| 2025-01-30 | 206 | 208 | 206 | 207 | 24,600 | 207 |
| 2025-01-29 | 208 | 208 | 206 | 206 | 84,700 | 206 |
| 2025-01-28 | 212 | 212 | 208 | 208 | 27,400 | 208 |
| 2025-01-27 | 208 | 216 | 208 | 209 | 131,200 | 209 |
| 2025-01-24 | 207 | 208 | 206 | 207 | 24,600 | 207 |
| 2025-01-23 | 208 | 208 | 206 | 206 | 61,400 | 206 |
| 2025-01-22 | 209 | 209 | 207 | 208 | 32,200 | 208 |
| 2025-01-21 | 208 | 210 | 207 | 209 | 37,200 | 209 |
| 2025-01-20 | 209 | 209 | 207 | 207 | 77,700 | 207 |
| 2025-01-17 | 210 | 210 | 207 | 209 | 59,600 | 209 |
| 2025-01-16 | 209 | 211 | 208 | 211 | 86,100 | 211 |
| 2025-01-15 | 211 | 212 | 208 | 209 | 132,500 | 209 |
| 2025-01-14 | 218 | 220 | 211 | 211 | 254,900 | 211 |
| 2025-01-10 | 213 | 233 | 212 | 218 | 1,500,700 | 218 |
| 2025-01-09 | 214 | 216 | 210 | 213 | 792,500 | 213 |
| 2025-01-08 | 214 | 252 | 209 | 229 | 5,302,700 | 229 |
| 2025-01-07 | 206 | 209 | 205 | 206 | 69,000 | 206 |
| 2025-01-06 | 205 | 205 | 203 | 204 | 73,000 | 204 |
分割・併合履歴 ： [2006-03-28]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株