4558 (株)中京医薬品 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 205 | 213 | 204 | 206 | 149,600 | 206 |
| 2024-09-12 | 208 | 210 | 206 | 207 | 57,800 | 207 |
| 2024-09-11 | 211 | 213 | 204 | 205 | 125,500 | 205 |
| 2024-09-10 | 215 | 215 | 211 | 213 | 60,700 | 213 |
| 2024-09-09 | 204 | 213 | 204 | 212 | 171,300 | 212 |
| 2024-09-06 | 222 | 223 | 209 | 211 | 328,200 | 211 |
| 2024-09-05 | 219 | 226 | 217 | 221 | 195,000 | 221 |
| 2024-09-04 | 221 | 223 | 216 | 223 | 310,900 | 223 |
| 2024-09-03 | 225 | 237 | 223 | 226 | 478,400 | 226 |
| 2024-09-02 | 241 | 241 | 226 | 226 | 576,600 | 226 |
| 2024-08-30 | 246 | 249 | 238 | 242 | 744,300 | 242 |
| 2024-08-29 | 269 | 270 | 245 | 250 | 1,438,500 | 250 |
| 2024-08-28 | 276 | 277 | 250 | 262 | 1,815,800 | 262 |
| 2024-08-27 | 298 | 318 | 268 | 284 | 7,133,400 | 284 |
| 2024-08-26 | 288 | 328 | 259 | 313 | 12,636,600 | 313 |
| 2024-08-23 | 202 | 248 | 202 | 248 | 6,893,700 | 248 |
| 2024-08-22 | 200 | 201 | 199 | 199 | 14,700 | 199 |
| 2024-08-21 | 202 | 202 | 199 | 199 | 25,300 | 199 |
| 2024-08-20 | 199 | 203 | 199 | 201 | 14,500 | 201 |
| 2024-08-19 | 202 | 204 | 198 | 198 | 38,800 | 198 |
| 2024-08-16 | 201 | 207 | 199 | 201 | 51,200 | 201 |
| 2024-08-15 | 195 | 208 | 195 | 203 | 118,100 | 203 |
| 2024-08-14 | 194 | 195 | 193 | 195 | 12,700 | 195 |
| 2024-08-13 | 190 | 194 | 190 | 193 | 17,000 | 193 |
| 2024-08-09 | 191 | 194 | 190 | 191 | 30,600 | 191 |
| 2024-08-08 | 190 | 193 | 187 | 193 | 13,900 | 193 |
| 2024-08-07 | 182 | 190 | 182 | 188 | 29,900 | 188 |
| 2024-08-06 | 180 | 194 | 180 | 186 | 107,300 | 186 |
| 2024-08-05 | 204 | 204 | 185 | 185 | 121,900 | 185 |
| 2024-08-02 | 208 | 209 | 204 | 205 | 64,600 | 205 |
| 2024-08-01 | 211 | 213 | 209 | 209 | 18,800 | 209 |
| 2024-07-31 | 210 | 213 | 209 | 211 | 6,900 | 211 |
| 2024-07-30 | 213 | 214 | 210 | 210 | 11,100 | 210 |
| 2024-07-29 | 208 | 215 | 207 | 210 | 87,000 | 210 |
| 2024-07-26 | 208 | 209 | 205 | 207 | 103,800 | 207 |
| 2024-07-25 | 207 | 225 | 207 | 211 | 98,400 | 211 |
| 2024-07-24 | 211 | 213 | 208 | 210 | 35,500 | 210 |
| 2024-07-23 | 213 | 213 | 210 | 211 | 30,500 | 211 |
| 2024-07-22 | 218 | 219 | 212 | 213 | 96,600 | 213 |
| 2024-07-19 | 214 | 215 | 209 | 214 | 86,300 | 214 |
| 2024-07-18 | 209 | 218 | 208 | 211 | 177,700 | 211 |
| 2024-07-17 | 207 | 212 | 207 | 212 | 45,500 | 212 |
| 2024-07-16 | 206 | 207 | 206 | 206 | 10,400 | 206 |
| 2024-07-12 | 205 | 206 | 205 | 205 | 10,200 | 205 |
| 2024-07-11 | 207 | 207 | 205 | 206 | 12,400 | 206 |
| 2024-07-10 | 206 | 207 | 206 | 207 | 13,100 | 207 |
| 2024-07-09 | 207 | 207 | 206 | 206 | 6,500 | 206 |
| 2024-07-08 | 207 | 207 | 206 | 206 | 14,300 | 206 |
| 2024-07-05 | 207 | 207 | 206 | 206 | 3,600 | 206 |
| 2024-07-04 | 206 | 207 | 206 | 206 | 1,800 | 206 |
| 2024-07-03 | 206 | 207 | 205 | 206 | 9,000 | 206 |
| 2024-07-02 | 207 | 207 | 205 | 205 | 11,600 | 205 |
| 2024-07-01 | 206 | 207 | 205 | 206 | 12,800 | 206 |
| 2024-06-28 | 206 | 207 | 205 | 206 | 11,700 | 206 |
| 2024-06-27 | 206 | 206 | 205 | 206 | 42,500 | 206 |
| 2024-06-26 | 206 | 206 | 205 | 206 | 5,500 | 206 |
| 2024-06-25 | 205 | 206 | 205 | 206 | 12,700 | 206 |
| 2024-06-24 | 205 | 206 | 205 | 206 | 4,400 | 206 |
| 2024-06-21 | 205 | 206 | 205 | 206 | 3,500 | 206 |
| 2024-06-20 | 206 | 206 | 204 | 206 | 14,100 | 206 |
| 2024-06-19 | 205 | 206 | 204 | 206 | 6,400 | 206 |
| 2024-06-18 | 206 | 206 | 204 | 204 | 47,200 | 204 |
| 2024-06-17 | 205 | 206 | 205 | 206 | 14,800 | 206 |
| 2024-06-14 | 205 | 207 | 205 | 207 | 2,800 | 207 |
| 2024-06-13 | 206 | 207 | 205 | 205 | 7,600 | 205 |
| 2024-06-12 | 207 | 207 | 205 | 206 | 2,100 | 206 |
| 2024-06-11 | 205 | 207 | 205 | 206 | 6,100 | 206 |
| 2024-06-10 | 206 | 207 | 206 | 206 | 5,800 | 206 |
| 2024-06-07 | 206 | 207 | 205 | 206 | 5,200 | 206 |
| 2024-06-06 | 206 | 207 | 205 | 207 | 11,500 | 207 |
| 2024-06-05 | 206 | 206 | 205 | 205 | 9,000 | 205 |
| 2024-06-04 | 205 | 206 | 205 | 206 | 5,900 | 206 |
| 2024-06-03 | 206 | 206 | 205 | 206 | 9,000 | 206 |
| 2024-05-31 | 205 | 206 | 204 | 206 | 16,000 | 206 |
| 2024-05-30 | 205 | 206 | 204 | 206 | 11,000 | 206 |
| 2024-05-29 | 206 | 206 | 205 | 205 | 4,600 | 205 |
| 2024-05-28 | 206 | 206 | 205 | 205 | 6,300 | 205 |
| 2024-05-27 | 206 | 206 | 205 | 205 | 2,900 | 205 |
| 2024-05-24 | 205 | 206 | 205 | 205 | 19,300 | 205 |
| 2024-05-23 | 206 | 207 | 205 | 205 | 11,100 | 205 |
| 2024-05-22 | 207 | 207 | 206 | 206 | 6,300 | 206 |
| 2024-05-21 | 207 | 207 | 206 | 207 | 8,300 | 207 |
| 2024-05-20 | 206 | 209 | 206 | 206 | 20,100 | 206 |
| 2024-05-17 | 206 | 206 | 205 | 206 | 10,200 | 206 |
| 2024-05-16 | 206 | 207 | 205 | 207 | 21,700 | 207 |
| 2024-05-15 | 208 | 209 | 206 | 207 | 28,400 | 207 |
| 2024-05-14 | 210 | 211 | 208 | 208 | 33,900 | 208 |
| 2024-05-13 | 208 | 209 | 208 | 208 | 15,500 | 208 |
| 2024-05-10 | 208 | 209 | 207 | 207 | 14,500 | 207 |
| 2024-05-09 | 208 | 208 | 207 | 208 | 4,400 | 208 |
| 2024-05-08 | 208 | 209 | 207 | 207 | 9,300 | 207 |
| 2024-05-07 | 206 | 208 | 206 | 208 | 6,500 | 208 |
| 2024-05-02 | 206 | 208 | 206 | 207 | 12,100 | 207 |
| 2024-05-01 | 207 | 209 | 206 | 206 | 14,200 | 206 |
| 2024-04-30 | 207 | 209 | 206 | 207 | 35,100 | 207 |
| 2024-04-26 | 215 | 216 | 207 | 209 | 152,400 | 209 |
| 2024-04-25 | 208 | 208 | 207 | 207 | 12,600 | 207 |
| 2024-04-24 | 207 | 208 | 206 | 208 | 4,900 | 208 |
| 2024-04-23 | 206 | 207 | 206 | 207 | 8,700 | 207 |
| 2024-04-22 | 205 | 206 | 205 | 206 | 11,200 | 206 |
| 2024-04-19 | 207 | 207 | 205 | 205 | 13,400 | 205 |
| 2024-04-18 | 205 | 207 | 205 | 207 | 10,500 | 207 |
| 2024-04-17 | 206 | 207 | 205 | 205 | 14,500 | 205 |
| 2024-04-16 | 206 | 206 | 205 | 205 | 17,900 | 205 |
| 2024-04-15 | 206 | 207 | 205 | 207 | 15,100 | 207 |
| 2024-04-12 | 207 | 208 | 207 | 207 | 8,400 | 207 |
| 2024-04-11 | 207 | 208 | 207 | 207 | 12,300 | 207 |
| 2024-04-10 | 208 | 209 | 207 | 207 | 15,400 | 207 |
| 2024-04-09 | 208 | 208 | 207 | 208 | 2,100 | 208 |
| 2024-04-08 | 206 | 208 | 206 | 208 | 13,100 | 208 |
| 2024-04-05 | 208 | 208 | 206 | 206 | 20,100 | 206 |
| 2024-04-04 | 207 | 208 | 207 | 207 | 9,800 | 207 |
| 2024-04-03 | 208 | 209 | 207 | 208 | 16,900 | 208 |
| 2024-04-02 | 212 | 212 | 208 | 209 | 16,600 | 209 |
| 2024-04-01 | 209 | 212 | 209 | 210 | 26,700 | 210 |
| 2024-03-29 | 209 | 211 | 208 | 209 | 17,000 | 209 |
| 2024-03-28 | 210 | 210 | 208 | 210 | 7,900 | 210 |
| 2024-03-27 | 211 | 211 | 210 | 211 | 8,300 | 211 |
| 2024-03-26 | 212 | 212 | 209 | 209 | 27,500 | 209 |
| 2024-03-25 | 212 | 213 | 211 | 213 | 8,000 | 213 |
| 2024-03-22 | 214 | 218 | 210 | 212 | 69,300 | 212 |
| 2024-03-21 | 209 | 210 | 208 | 209 | 38,600 | 209 |
| 2024-03-19 | 206 | 208 | 206 | 208 | 11,400 | 208 |
| 2024-03-18 | 207 | 209 | 205 | 207 | 29,500 | 207 |
| 2024-03-15 | 206 | 207 | 205 | 205 | 18,400 | 205 |
| 2024-03-14 | 205 | 206 | 204 | 205 | 7,500 | 205 |
| 2024-03-13 | 205 | 205 | 204 | 204 | 26,700 | 204 |
| 2024-03-12 | 206 | 206 | 204 | 205 | 25,900 | 205 |
| 2024-03-11 | 205 | 206 | 205 | 205 | 25,000 | 205 |
| 2024-03-08 | 207 | 207 | 205 | 206 | 7,700 | 206 |
| 2024-03-07 | 205 | 207 | 205 | 207 | 24,000 | 207 |
| 2024-03-06 | 205 | 207 | 204 | 207 | 38,400 | 207 |
| 2024-03-05 | 207 | 207 | 205 | 205 | 15,900 | 205 |
| 2024-03-04 | 209 | 209 | 207 | 207 | 15,900 | 207 |
| 2024-03-01 | 208 | 208 | 206 | 206 | 19,100 | 206 |
| 2024-02-29 | 206 | 209 | 206 | 208 | 22,800 | 208 |
| 2024-02-28 | 205 | 209 | 205 | 206 | 35,200 | 206 |
| 2024-02-27 | 205 | 205 | 204 | 205 | 17,200 | 205 |
| 2024-02-26 | 205 | 206 | 204 | 206 | 13,700 | 206 |
| 2024-02-22 | 206 | 206 | 204 | 205 | 22,000 | 205 |
| 2024-02-21 | 204 | 206 | 204 | 206 | 5,000 | 206 |
| 2024-02-20 | 206 | 206 | 204 | 206 | 23,200 | 206 |
| 2024-02-19 | 203 | 206 | 202 | 206 | 15,700 | 206 |
| 2024-02-16 | 203 | 205 | 202 | 203 | 26,700 | 203 |
| 2024-02-15 | 205 | 205 | 202 | 203 | 37,700 | 203 |
| 2024-02-14 | 206 | 206 | 204 | 206 | 36,900 | 206 |
| 2024-02-13 | 207 | 207 | 204 | 206 | 53,600 | 206 |
| 2024-02-09 | 207 | 208 | 206 | 207 | 63,800 | 207 |
| 2024-02-08 | 210 | 210 | 208 | 208 | 37,200 | 208 |
| 2024-02-07 | 210 | 211 | 208 | 211 | 97,100 | 211 |
| 2024-02-06 | 214 | 240 | 210 | 213 | 1,354,900 | 213 |
| 2024-02-05 | 208 | 210 | 207 | 208 | 29,400 | 208 |
| 2024-02-02 | 206 | 208 | 206 | 208 | 27,800 | 208 |
| 2024-02-01 | 209 | 211 | 206 | 208 | 26,800 | 208 |
| 2024-01-31 | 210 | 211 | 209 | 209 | 3,100 | 209 |
| 2024-01-30 | 212 | 212 | 208 | 210 | 9,600 | 210 |
| 2024-01-29 | 210 | 212 | 210 | 211 | 8,200 | 211 |
| 2024-01-26 | 208 | 211 | 207 | 210 | 19,100 | 210 |
| 2024-01-25 | 208 | 212 | 207 | 211 | 41,900 | 211 |
| 2024-01-24 | 208 | 208 | 206 | 208 | 20,600 | 208 |
| 2024-01-23 | 207 | 208 | 207 | 208 | 5,900 | 208 |
| 2024-01-22 | 206 | 208 | 206 | 207 | 9,800 | 207 |
| 2024-01-19 | 208 | 209 | 206 | 206 | 19,200 | 206 |
| 2024-01-18 | 207 | 208 | 204 | 208 | 23,900 | 208 |
| 2024-01-17 | 207 | 208 | 206 | 206 | 15,300 | 206 |
| 2024-01-16 | 209 | 209 | 206 | 206 | 11,800 | 206 |
| 2024-01-15 | 208 | 208 | 207 | 207 | 14,400 | 207 |
| 2024-01-12 | 208 | 209 | 207 | 207 | 11,500 | 207 |
| 2024-01-11 | 210 | 211 | 208 | 209 | 18,100 | 209 |
| 2024-01-10 | 210 | 210 | 209 | 209 | 18,800 | 209 |
| 2024-01-09 | 209 | 210 | 207 | 209 | 16,600 | 209 |
| 2024-01-05 | 207 | 208 | 207 | 207 | 9,100 | 207 |
| 2024-01-04 | 208 | 208 | 205 | 207 | 24,100 | 207 |
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
