4558 (株)中京医薬品 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29395395395395100395
2006-12-283934003894003,600400
2006-12-273963973933932,600393
2006-12-263994013973975,200397
2006-12-254034043994004,700400
2006-12-224104114024043,600404
2006-12-214124144114112,500411
2006-12-2040142540141217,100412
2006-12-194044054014011,600401
2006-12-184044094024036,300403
2006-12-154154204014015,700401
2006-12-144154154144141,400414
2006-12-134154174144178,700417
2006-12-124144174144157,200415
2006-12-1141041841041412,300414
2006-12-084084114074114,100411
2006-12-074154154094091,700409
2006-12-064014104004103,500410
2006-12-054064063994025,600402
2006-12-04410411406407500407
2006-12-014184184044149,200414
2006-11-304054194054186,600418
2006-11-293984053974055,600405
2006-11-283853973853963,500396
2006-11-273853963843953,900395
2006-11-243823853823851,300385
2006-11-223803823803821,100382
2006-11-214044053803804,600380
2006-11-2038942038138123,500381
2006-11-173853953853901,300390
2006-11-163913943903931,000393
2006-11-153833903833901,700390
2006-11-143953953843902,800390
2006-11-134004003843857,700385
2006-11-103894093893893,300389
2006-11-093863893843896,400389
2006-11-083963973863869,000386
2006-11-073953993953995,700399
2006-11-0640840939239521,700395
2006-11-024154154104112,300411
2006-11-014144354134158,200415
2006-10-314194194154155,800415
2006-10-304184204174183,600418
2006-10-274174184174181,400418
2006-10-264174174164171,600417
2006-10-2541742041541713,100417
2006-10-2442042241541713,100417
2006-10-234204244184208,500420
2006-10-2041643741542042,300420
2006-10-1941342041041614,700416
2006-10-184124164024165,800416
2006-10-174154174134132,100413
2006-10-164124154054143,000414
2006-10-134104124004127,400412
2006-10-124154164104106,100410
2006-10-114354354144207,100420
2006-10-104194224184206,400420
2006-10-064304304254256,500425
2006-10-054304314294306,200430
2006-10-0444544542342411,700424
2006-10-03447447445445400445
2006-10-024304504304478,000447
2006-09-294334334214304,800430
2006-09-284334384334351,400435
2006-09-274244334244317,600431
2006-09-264304304214242,200424
2006-09-254304324294312,700431
2006-09-224294314274308,400430
2006-09-214444454264298,900429
2006-09-2046046144444514,100445
2006-09-194604604524602,000460
2006-09-154594614594603,000460
2006-09-144594604464554,500455
2006-09-1346847046046011,600460
2006-09-1244947144446820,400468
2006-09-114554554454508,300450
2006-09-0844645544645318,200453
2006-09-074454524424452,800445
2006-09-064424434414411,900441
2006-09-0544044143544113,000441
2006-09-0444945143444012,200440
2006-09-0145747544444521,600445
2006-08-3146046545445511,400455
2006-08-3048148345946040,100460
2006-08-2947548747048155,300481
2006-08-2846248045547033,400470
2006-08-2545846345545922,900459
2006-08-2446046545246117,200461
2006-08-234494604474569,900456
2006-08-224504514424509,500450
2006-08-2144945144345114,900451
2006-08-18435489435453172,300453
2006-08-1743043643043514,000435
2006-08-1642643542643012,800430
2006-08-1542643842542518,700425
2006-08-144254294254265,800426
2006-08-1142743042442511,700425
2006-08-104254294254296,200429
2006-08-094254294254275,700427
2006-08-0842942942042515,100425
2006-08-0742843642843111,500431
2006-08-0443845043043323,800433
2006-08-0343643742443518,600435
2006-08-0244744943543719,900437
2006-08-0144844942943442,000434
2006-07-3145545544344919,700449
2006-07-2844646143844921,600449
2006-07-274484494424447,700444
2006-07-264454494444495,900449
2006-07-2544646044544517,900445
2006-07-2444347444344537,500445
2006-07-2144444543543513,500435
2006-07-2043746643744822,900448
2006-07-1945045143443719,200437
2006-07-1843845143644824,700448
2006-07-1443844043543812,400438
2006-07-1344844943944123,800441
2006-07-1245546345145123,200451
2006-07-1147948045046068,600460
2006-07-10442524442488357,800488
2006-07-0743745043744224,800442
2006-07-0643944043443613,100436
2006-07-0544044443543517,200435
2006-07-0445946044044634,400446
2006-07-0347047144244736,500447
2006-06-30506521460467184,500467
2006-06-29429552429492473,000492
2006-06-2842344041541830,100418
2006-06-2742242442142212,600422
2006-06-264264304214226,200422
2006-06-234214224204229,400422
2006-06-224254264234259,800425
2006-06-214274274214256,300425
2006-06-2043043142242712,400427
2006-06-194314334254279,300427
2006-06-1644144542743120,400431
2006-06-1541645041643236,500432
2006-06-1441442041241617,900416
2006-06-134144154114116,900411
2006-06-124134154104136,500413
2006-06-0941441741041416,800414
2006-06-0842142240441413,600414
2006-06-0742442641642016,800420
2006-06-0642943041642010,000420
2006-06-0543144142442516,300425
2006-06-0244144341642520,700425
2006-06-0144146044144316,900443
2006-05-3145345443944216,100442
2006-05-3047447545145830,800458
2006-05-2947548147547623,300476
2006-05-264814854784809,800480
2006-05-2547948847848221,600482
2006-05-2447948647448019,100480
2006-05-2349049548048519,400485
2006-05-2249551149149126,300491
2006-05-1949453949149378,000493
2006-05-1848650247949533,100495
2006-05-1751451548049065,400490
2006-05-16526550501510171,000510
2006-05-15520600516525243,900525
2006-05-125106635055161,080,000516
2006-05-1151952050051341,000513
2006-05-1051752051351520,400515
2006-05-0952552751351931,800519
2006-05-0853154052652822,500528
2006-05-0254054352652958,900529
2006-05-01523590522539295,400539
2006-04-2852752751752135,400521
2006-04-2754454452653029,400530
2006-04-2654855053254259,800542
2006-04-2555856053854991,300549
2006-04-24619630551556210,200556
2006-04-21554650550620651,900620
2006-04-2056056154055480,300554
2006-04-19550591550560121,000560
2006-04-18537569537555107,900555
2006-04-17580610540560170,100560
2006-04-14600601558579220,500579
2006-04-13636680590615367,500615
2006-04-12740741612625574,600625
2006-04-11755853735741705,900741
2006-04-107019136307561,032,200756
2006-04-074611,013460719962,100719
2006-04-0645346045345410,100454
2006-04-054534554514558,500455
2006-04-0445045545045511,400455
2006-04-034484684484529,700452
2006-03-314494504494492,500449
2006-03-304504504494506,000450
2006-03-294504514454454,500445
2006-03-284624634484507,000450
2006-03-2749049548949114,000446.36
2006-03-2449049248949016,500445.46
2006-03-234894914894913,500446.36
2006-03-224914914904902,000445.46
2006-03-2048049947849622,000450.91
2006-03-1747948047447919,500435.46
2006-03-1647147647147511,500431.82
2006-03-154624664624657,000422.73
2006-03-144654654654656,000422.73
2006-03-134594664594652,000422.73
2006-03-10459459459459500417.27
2006-03-094734734724721,000429.09
2006-03-084554724554728,500429.09
2006-03-074554614554617,000419.09
2006-03-064544554544557,000413.64
2006-03-034554654524657,500422.73
2006-03-024624634544558,500413.64
2006-03-014624624624626,000420
2006-02-2846046245946210,000420
2006-02-274604604544607,000418.18
2006-02-244604604604603,000418.18
2006-02-234514614514605,500418.18
2006-02-224594614514607,000418.18
2006-02-214504614504602,500418.18
2006-02-2047047145946011,500418.18
2006-02-174724724714711,500428.18
2006-02-154704714704714,000428.18
2006-02-144724724714711,500428.18
2006-02-134704724704726,500429.09
2006-02-104724724694704,000427.27
2006-02-0947547647147113,000428.18
2006-02-084754754744746,500430.91
2006-02-0747248147247515,000431.82
2006-02-064734734724722,500429.09
2006-02-034714734714731,500430
2006-02-024724734724723,500429.09
2006-02-014714914714729,500429.09
2006-01-314714714704714,000428.18
2006-01-3047247247147113,000428.18
2006-01-274714724714721,000429.09
2006-01-264704714704716,500428.18
2006-01-2546948246947023,500427.27
2006-01-244694694694692,000426.36
2006-01-234714714694693,000426.36
2006-01-2046848646847115,000428.18
2006-01-194664674664666,000423.64
2006-01-1848348546646616,500423.64
2006-01-174904914904904,000445.46
2006-01-164884904884901,000445.46
2006-01-134834934834929,500447.27
2006-01-124804834784836,000439.09
2006-01-114664824664828,000438.18
2006-01-104644664644667,000423.64
2006-01-064624654624633,000420.91
2006-01-0547047146546513,000422.73
2006-01-0447847947047012,500427.27

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