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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
