4558 (株)中京医薬品 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-03345354332339499,200339
2021-08-02320359317352908,500352
2021-07-30320334313320295,400320
2021-07-293153453153281,065,000328
2021-07-283013753013113,964,200311
2021-07-2730130329830025,500300
2021-07-2629830229830021,100300
2021-07-2130130529829964,300299
2021-07-2030530830130140,200301
2021-07-1930730830530715,500307
2021-07-1630530730530613,100306
2021-07-153053083053079,000307
2021-07-1430230830230533,800305
2021-07-1330730730230421,600304
2021-07-1230730730230416,500304
2021-07-0930330629530561,000305
2021-07-0830931130330437,600304
2021-07-0731031230831039,100310
2021-07-0631331431131322,700313
2021-07-0531531531231215,000312
2021-07-0231331431231315,600313
2021-07-0131631731431412,500314
2021-06-3031431731431419,800314
2021-06-2931532031431532,200315
2021-06-2831631631431513,600315
2021-06-253133143123138,100313
2021-06-2431331331031212,400312
2021-06-2331231631131228,500312
2021-06-2231331531231214,300312
2021-06-2131431431131145,500311
2021-06-18315330315318181,600318
2021-06-1731931931431533,400315
2021-06-1631631831631632,900316
2021-06-1531931931531636,700316
2021-06-1432032231731835,400318
2021-06-1131932131932013,200320
2021-06-1032032131931922,300319
2021-06-0932132231932012,600320
2021-06-0831932431832123,000321
2021-06-0732232231832033,900320
2021-06-0432132231631932,800319
2021-06-0332132432032218,700322
2021-06-0232432432032324,700323
2021-06-0131932731932529,200325
2021-05-3131732631732040,500320
2021-05-2831731931731815,500318
2021-05-2731731931631624,700316
2021-05-2631731831631616,300316
2021-05-2532032031431746,300317
2021-05-2432032231731733,600317
2021-05-2132432532032144,100321
2021-05-2031932431832253,000322
2021-05-1931532031431831,900318
2021-05-18318322314315103,300315
2021-05-1733733932332391,600323
2021-05-1433634433333978,600339
2021-05-13337340330334129,100334
2021-05-12358361345345130,600345
2021-05-1136236335736148,900361
2021-05-1036636636236217,000362
2021-05-07357366357366114,100366
2021-05-0635835935535733,000357
2021-04-3035736035335974,200359
2021-04-2836436836036089,700360
2021-04-2736936936536957,500369
2021-04-2636536936336858,700368
2021-04-2336236936236573,600365
2021-04-22360370356365175,100365
2021-04-21358367356360114,600360
2021-04-2036636636136126,300361
2021-04-1936037136036789,700367
2021-04-1636036435936116,900361
2021-04-1535736435536069,400360
2021-04-1435635935435735,800357
2021-04-1335836035535837,900358
2021-04-1235836335435869,800358
2021-04-09359368354354178,200354
2021-04-0836336435836063,500360
2021-04-0736336535936031,600360
2021-04-0636536736036350,300363
2021-04-05369379366367136,700367
2021-04-02358370357370171,000370
2021-04-0135936035735720,400357
2021-03-3135836235635933,200359
2021-03-3035836435735831,700358
2021-03-2936436535936263,600362
2021-03-2635935935435747,100357
2021-03-2535235734935764,500357
2021-03-2436336335035489,800354
2021-03-2336837136636660,200366
2021-03-2236937036337082,800370
2021-03-1937237436937049,300370
2021-03-18372375371374114,200374
2021-03-1736437036137092,100370
2021-03-1636837036336470,500364
2021-03-15358368357368115,500368
2021-03-12351359349356100,700356
2021-03-1134935434534967,700349
2021-03-1034234934234567,100345
2021-03-0934034334034336,700343
2021-03-0833934533834046,700340
2021-03-0533534233234142,300341
2021-03-0434034233533976,700339
2021-03-0334234934034369,400343
2021-03-02349353343344111,200344
2021-03-0133534733534790,400347
2021-02-26335338330337145,100337
2021-02-25348348339339259,100339
2021-02-24358358345347134,500347
2021-02-22351351339351233,900351
2021-02-19363363349354253,400354
2021-02-18367367361363128,000363
2021-02-17362369362369110,600369
2021-02-16366368361364199,900364
2021-02-15375376363368350,400368
2021-02-1237637837437697,100376
2021-02-10375379374378113,600378
2021-02-09383384375378349,900378
2021-02-08386390382385438,800385
2021-02-05395407392401531,800401
2021-02-04388394385388205,900388
2021-02-03381387381387121,300387
2021-02-02380384377383100,500383
2021-02-0138138537838198,500381
2021-01-29385388381382162,200382
2021-01-28379389379388165,100388
2021-01-27389389381381110,200381
2021-01-26386388381384109,300384
2021-01-25376390375388137,300388
2021-01-22377380373379109,200379
2021-01-21382383376377234,700377
2021-01-20385391381382211,200382
2021-01-19382388380385148,700385
2021-01-18385386380384161,500384
2021-01-15388391387387165,100387
2021-01-14391393389389129,100389
2021-01-13391396390392216,800392
2021-01-12390395389390285,700390
2021-01-08396406396402285,000402
2021-01-07393403391394311,000394
2021-01-06391397389390252,600390
2021-01-05390397387391312,200391
2021-01-04387414387396833,000396

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