4558 (株)中京医薬品 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1526926926726815,800268
2022-08-1226927126626987,400269
2022-08-1026426926326985,900269
2022-08-0927327326626798,300267
2022-08-08273278268272183,900272
2022-08-0526126526026357,800263
2022-08-0426426526126154,900261
2022-08-0326826926326676,800266
2022-08-0227327426826862,800268
2022-08-0127827826827378,900273
2022-07-29280283273280102,600280
2022-07-28276282273278156,600278
2022-07-27277282273273171,900273
2022-07-262833062732811,948,500281
2022-07-25272278265267116,900267
2022-07-2226926926426465,100264
2022-07-21260275258265214,100265
2022-07-20264264252257132,000257
2022-07-1926826926226381,600263
2022-07-15274279269269110,600269
2022-07-1427627626727571,400275
2022-07-1327227527127145,700271
2022-07-1227527827127768,400277
2022-07-1127728127727852,800278
2022-07-08283283266276186,000276
2022-07-07286291278283378,500283
2022-07-06279291270280588,900280
2022-07-0527327326827146,800271
2022-07-04258273258273108,600273
2022-07-0127127125826179,900261
2022-06-3027127326827142,400271
2022-06-2926727326627154,900271
2022-06-2826426826326743,200267
2022-06-27263266257262108,900262
2022-06-24261277257271144,000271
2022-06-23271274260265154,200265
2022-06-22257274256265345,000265
2022-06-2125225825225728,700257
2022-06-2025225625125432,600254
2022-06-1725525525125137,400251
2022-06-1626026025325866,200258
2022-06-1524926024925682,000256
2022-06-1425025124724832,500248
2022-06-1325225325025227,400252
2022-06-1025325525225540,300255
2022-06-0925425725325755,800257
2022-06-0825325625125249,600252
2022-06-0725225424925421,900254
2022-06-0624825524825255,900252
2022-06-0324625124524857,200248
2022-06-0224525024524623,000246
2022-06-0124424824424527,200245
2022-05-3124424924424534,600245
2022-05-3024424824424631,900246
2022-05-2724224524224355,900243
2022-05-2624424624224422,400244
2022-05-2524524524224322,200243
2022-05-2424324424124322,200243
2022-05-23236251236245165,200245
2022-05-2023624023623737,900237
2022-05-1923723723523528,300235
2022-05-1823823823223723,800237
2022-05-1723223322823327,900233
2022-05-1623623623223516,900235
2022-05-1323523623323525,000235
2022-05-1223723823523515,600235
2022-05-1123723923523934,300239
2022-05-1023923923423821,000238
2022-05-0923924023523640,400236
2022-05-0623523523323419,700234
2022-05-022352352342357,900235
2022-04-2823523623423533,900235
2022-04-2723523623423516,300235
2022-04-2623623823523728,800237
2022-04-2523923923723720,200237
2022-04-2223924123823927,500239
2022-04-2124124223924121,500241
2022-04-2024324424024230,200242
2022-04-1924124524124327,600243
2022-04-1824124123924126,700241
2022-04-1524224324124113,700241
2022-04-1424424424124335,400243
2022-04-1324524624224436,800244
2022-04-1224524924224594,500245
2022-04-1125025024324466,200244
2022-04-0825625624925050,400250
2022-04-0725125624925278,300252
2022-04-0625125224925038,800250
2022-04-0525325325025326,100253
2022-04-0425125425125258,500252
2022-04-01269269255256154,000256
2022-03-31254277254269569,300269
2022-03-3025525625025242,500252
2022-03-2925025325025125,300251
2022-03-2825125324924940,600249
2022-03-2525025525025255,800252
2022-03-2425225325025130,500251
2022-03-2325225325025235,000252
2022-03-2225325824824985,700249
2022-03-1825325325025239,100252
2022-03-1724625324625388,900253
2022-03-1624324724324665,500246
2022-03-1523024223024191,600241
2022-03-1423023422822854,800228
2022-03-1122823322723375,200233
2022-03-1022622922622828,400228
2022-03-0922722722322456,600224
2022-03-0822922922422562,400225
2022-03-0723123323023077,400230
2022-03-0424024023123466,300234
2022-03-0323523923523846,200238
2022-03-0223823823423527,000235
2022-03-0123924123823832,500238
2022-02-2823624023423971,300239
2022-02-25230236229233137,700233
2022-02-24243243233233164,000233
2022-02-2224524624324385,000243
2022-02-2124624924624877,500248
2022-02-18248256247249133,700249
2022-02-1725225425025098,000250
2022-02-16255257252253108,500253
2022-02-1525625825225264,500252
2022-02-1425425725225699,300256
2022-02-1026226225625956,900259
2022-02-0925726125625997,800259
2022-02-08258258256256138,200256
2022-02-07262262257258167,100258
2022-02-04265266262263213,300263
2022-02-03272274265268198,700268
2022-02-02268271267270234,800270
2022-02-01264270264269168,200269
2022-01-31269271263264308,500264
2022-01-28281284265269512,900269
2022-01-272942972702741,435,100274
2022-01-26264276262271528,100271
2022-01-25271272260260327,400260
2022-01-24276277268271202,000271
2022-01-21273282272275275,200275
2022-01-20286287269277538,600277
2022-01-192862912762801,116,400280
2022-01-182702952702821,510,800282
2022-01-17283285269269837,100269
2022-01-143083092862911,326,000291
2022-01-133083292993063,151,700306
2022-01-123303322922954,468,200295
2022-01-113473643323469,080,500346
2022-01-0727735627532315,205,500323
2022-01-06270285263276935,700276
2022-01-05283287270277746,600277
2022-01-04290291274279419,200279

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