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
2024-05-212072072062078,300207
2024-05-2020620920620620,100206
2024-05-1720620620520610,200206
2024-05-1620620720520721,700207
2024-05-1520820920620728,400207
2024-05-1421021120820833,900208
2024-05-1320820920820815,500208
2024-05-1020820920720714,500207
2024-05-092082082072084,400208
2024-05-082082092072079,300207
2024-05-072062082062086,500208
2024-05-0220620820620712,100207
2024-05-0120720920620614,200206
2024-04-3020720920620735,100207
2024-04-26215216207209152,400209
2024-04-2520820820720712,600207
2024-04-242072082062084,900208
2024-04-232062072062078,700207
2024-04-2220520620520611,200206
2024-04-1920720720520513,400205
2024-04-1820520720520710,500207
2024-04-1720620720520514,500205
2024-04-1620620620520517,900205
2024-04-1520620720520715,100207
2024-04-122072082072078,400207
2024-04-1120720820720712,300207
2024-04-1020820920720715,400207
2024-04-092082082072082,100208
2024-04-0820620820620813,100208
2024-04-0520820820620620,100206
2024-04-042072082072079,800207
2024-04-0320820920720816,900208
2024-04-0221221220820916,600209
2024-04-0120921220921026,700210
2024-03-2920921120820917,000209
2024-03-282102102082107,900210
2024-03-272112112102118,300211
2024-03-2621221220920927,500209
2024-03-252122132112138,000213
2024-03-2221421821021269,300212
2024-03-2120921020820938,600209
2024-03-1920620820620811,400208
2024-03-1820720920520729,500207
2024-03-1520620720520518,400205
2024-03-142052062042057,500205
2024-03-1320520520420426,700204
2024-03-1220620620420525,900205
2024-03-1120520620520525,000205
2024-03-082072072052067,700206
2024-03-0720520720520724,000207
2024-03-0620520720420738,400207
2024-03-0520720720520515,900205
2024-03-0420920920720715,900207
2024-03-0120820820620619,100206
2024-02-2920620920620822,800208
2024-02-2820520920520635,200206
2024-02-2720520520420517,200205
2024-02-2620520620420613,700206
2024-02-2220620620420522,000205
2024-02-212042062042065,000206
2024-02-2020620620420623,200206
2024-02-1920320620220615,700206
2024-02-1620320520220326,700203
2024-02-1520520520220337,700203
2024-02-1420620620420636,900206
2024-02-1320720720420653,600206
2024-02-0920720820620763,800207
2024-02-0821021020820837,200208
2024-02-0721021120821197,100211
2024-02-062142402102131,354,900213
2024-02-0520821020720829,400208
2024-02-0220620820620827,800208
2024-02-0120921120620826,800208
2024-01-312102112092093,100209
2024-01-302122122082109,600210
2024-01-292102122102118,200211
2024-01-2620821120721019,100210
2024-01-2520821220721141,900211
2024-01-2420820820620820,600208
2024-01-232072082072085,900208
2024-01-222062082062079,800207
2024-01-1920820920620619,200206
2024-01-1820720820420823,900208
2024-01-1720720820620615,300206
2024-01-1620920920620611,800206
2024-01-1520820820720714,400207
2024-01-1220820920720711,500207
2024-01-1121021120820918,100209
2024-01-1021021020920918,800209
2024-01-0920921020720916,600209
2024-01-052072082072079,100207
2024-01-0420820820520724,100207

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