4558 (株)中京医薬品 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-2022222622122417,600224
2023-03-1722222322222216,900222
2023-03-1622522522022339,600223
2023-03-1522422722422512,600225
2023-03-1422622722422434,900224
2023-03-1322722922722947,100229
2023-03-1023323322922915,700229
2023-03-0923223323123316,500233
2023-03-0822823222823214,100232
2023-03-0723123222722840,500228
2023-03-0622723122623027,900230
2023-03-0322822822622716,200227
2023-03-022262272252268,600226
2023-03-0122722722622623,800226
2023-02-2822622722622711,000227
2023-02-2722822822622619,300226
2023-02-2423023022722830,500228
2023-02-2223223222823049,100230
2023-02-2123223223123113,600231
2023-02-2023023323023117,600231
2023-02-1723223422923026,700230
2023-02-1623123423123226,100232
2023-02-15231237228231150,000231
2023-02-1422823222823166,400231
2023-02-1322722822522710,200227
2023-02-1022922922522726,300227
2023-02-0922622822522813,800228
2023-02-0822622622522611,700226
2023-02-072262272252267,500226
2023-02-0622522822322792,600227
2023-02-0322623022523038,400230
2023-02-0222822822522519,400225
2023-02-012292292272278,600227
2023-01-312262292262279,900227
2023-01-3022923022622631,800226
2023-01-2722622822522710,700227
2023-01-2622522722522710,200227
2023-01-2522922922522710,800227
2023-01-2422622822522710,000227
2023-01-232252272242269,800226
2023-01-2022422622322518,800225
2023-01-192242272232247,300224
2023-01-1822522722222518,500225
2023-01-1722422422322415,500224
2023-01-1622622722422414,600224
2023-01-1322522822322626,300226
2023-01-1223023122823013,000230
2023-01-112282302282304,200230
2023-01-1022823122522915,600229
2023-01-0622522922522612,300226
2023-01-052292302272288,200228
2023-01-0423623722722931,100229

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