4558 (株)中京医薬品 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 222 | 226 | 221 | 224 | 17,600 | 224 |
2023-03-17 | 222 | 223 | 222 | 222 | 16,900 | 222 |
2023-03-16 | 225 | 225 | 220 | 223 | 39,600 | 223 |
2023-03-15 | 224 | 227 | 224 | 225 | 12,600 | 225 |
2023-03-14 | 226 | 227 | 224 | 224 | 34,900 | 224 |
2023-03-13 | 227 | 229 | 227 | 229 | 47,100 | 229 |
2023-03-10 | 233 | 233 | 229 | 229 | 15,700 | 229 |
2023-03-09 | 232 | 233 | 231 | 233 | 16,500 | 233 |
2023-03-08 | 228 | 232 | 228 | 232 | 14,100 | 232 |
2023-03-07 | 231 | 232 | 227 | 228 | 40,500 | 228 |
2023-03-06 | 227 | 231 | 226 | 230 | 27,900 | 230 |
2023-03-03 | 228 | 228 | 226 | 227 | 16,200 | 227 |
2023-03-02 | 226 | 227 | 225 | 226 | 8,600 | 226 |
2023-03-01 | 227 | 227 | 226 | 226 | 23,800 | 226 |
2023-02-28 | 226 | 227 | 226 | 227 | 11,000 | 227 |
2023-02-27 | 228 | 228 | 226 | 226 | 19,300 | 226 |
2023-02-24 | 230 | 230 | 227 | 228 | 30,500 | 228 |
2023-02-22 | 232 | 232 | 228 | 230 | 49,100 | 230 |
2023-02-21 | 232 | 232 | 231 | 231 | 13,600 | 231 |
2023-02-20 | 230 | 233 | 230 | 231 | 17,600 | 231 |
2023-02-17 | 232 | 234 | 229 | 230 | 26,700 | 230 |
2023-02-16 | 231 | 234 | 231 | 232 | 26,100 | 232 |
2023-02-15 | 231 | 237 | 228 | 231 | 150,000 | 231 |
2023-02-14 | 228 | 232 | 228 | 231 | 66,400 | 231 |
2023-02-13 | 227 | 228 | 225 | 227 | 10,200 | 227 |
2023-02-10 | 229 | 229 | 225 | 227 | 26,300 | 227 |
2023-02-09 | 226 | 228 | 225 | 228 | 13,800 | 228 |
2023-02-08 | 226 | 226 | 225 | 226 | 11,700 | 226 |
2023-02-07 | 226 | 227 | 225 | 226 | 7,500 | 226 |
2023-02-06 | 225 | 228 | 223 | 227 | 92,600 | 227 |
2023-02-03 | 226 | 230 | 225 | 230 | 38,400 | 230 |
2023-02-02 | 228 | 228 | 225 | 225 | 19,400 | 225 |
2023-02-01 | 229 | 229 | 227 | 227 | 8,600 | 227 |
2023-01-31 | 226 | 229 | 226 | 227 | 9,900 | 227 |
2023-01-30 | 229 | 230 | 226 | 226 | 31,800 | 226 |
2023-01-27 | 226 | 228 | 225 | 227 | 10,700 | 227 |
2023-01-26 | 225 | 227 | 225 | 227 | 10,200 | 227 |
2023-01-25 | 229 | 229 | 225 | 227 | 10,800 | 227 |
2023-01-24 | 226 | 228 | 225 | 227 | 10,000 | 227 |
2023-01-23 | 225 | 227 | 224 | 226 | 9,800 | 226 |
2023-01-20 | 224 | 226 | 223 | 225 | 18,800 | 225 |
2023-01-19 | 224 | 227 | 223 | 224 | 7,300 | 224 |
2023-01-18 | 225 | 227 | 222 | 225 | 18,500 | 225 |
2023-01-17 | 224 | 224 | 223 | 224 | 15,500 | 224 |
2023-01-16 | 226 | 227 | 224 | 224 | 14,600 | 224 |
2023-01-13 | 225 | 228 | 223 | 226 | 26,300 | 226 |
2023-01-12 | 230 | 231 | 228 | 230 | 13,000 | 230 |
2023-01-11 | 228 | 230 | 228 | 230 | 4,200 | 230 |
2023-01-10 | 228 | 231 | 225 | 229 | 15,600 | 229 |
2023-01-06 | 225 | 229 | 225 | 226 | 12,300 | 226 |
2023-01-05 | 229 | 230 | 227 | 228 | 8,200 | 228 |
2023-01-04 | 236 | 237 | 227 | 229 | 31,100 | 229 |
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