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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2006-12-28 | 393 | 400 | 389 | 400 | 3,600 | 400 |
| 2006-12-27 | 396 | 397 | 393 | 393 | 2,600 | 393 |
| 2006-12-26 | 399 | 401 | 397 | 397 | 5,200 | 397 |
| 2006-12-25 | 403 | 404 | 399 | 400 | 4,700 | 400 |
| 2006-12-22 | 410 | 411 | 402 | 404 | 3,600 | 404 |
| 2006-12-21 | 412 | 414 | 411 | 411 | 2,500 | 411 |
| 2006-12-20 | 401 | 425 | 401 | 412 | 17,100 | 412 |
| 2006-12-19 | 404 | 405 | 401 | 401 | 1,600 | 401 |
| 2006-12-18 | 404 | 409 | 402 | 403 | 6,300 | 403 |
| 2006-12-15 | 415 | 420 | 401 | 401 | 5,700 | 401 |
| 2006-12-14 | 415 | 415 | 414 | 414 | 1,400 | 414 |
| 2006-12-13 | 415 | 417 | 414 | 417 | 8,700 | 417 |
| 2006-12-12 | 414 | 417 | 414 | 415 | 7,200 | 415 |
| 2006-12-11 | 410 | 418 | 410 | 414 | 12,300 | 414 |
| 2006-12-08 | 408 | 411 | 407 | 411 | 4,100 | 411 |
| 2006-12-07 | 415 | 415 | 409 | 409 | 1,700 | 409 |
| 2006-12-06 | 401 | 410 | 400 | 410 | 3,500 | 410 |
| 2006-12-05 | 406 | 406 | 399 | 402 | 5,600 | 402 |
| 2006-12-04 | 410 | 411 | 406 | 407 | 500 | 407 |
| 2006-12-01 | 418 | 418 | 404 | 414 | 9,200 | 414 |
| 2006-11-30 | 405 | 419 | 405 | 418 | 6,600 | 418 |
| 2006-11-29 | 398 | 405 | 397 | 405 | 5,600 | 405 |
| 2006-11-28 | 385 | 397 | 385 | 396 | 3,500 | 396 |
| 2006-11-27 | 385 | 396 | 384 | 395 | 3,900 | 395 |
| 2006-11-24 | 382 | 385 | 382 | 385 | 1,300 | 385 |
| 2006-11-22 | 380 | 382 | 380 | 382 | 1,100 | 382 |
| 2006-11-21 | 404 | 405 | 380 | 380 | 4,600 | 380 |
| 2006-11-20 | 389 | 420 | 381 | 381 | 23,500 | 381 |
| 2006-11-17 | 385 | 395 | 385 | 390 | 1,300 | 390 |
| 2006-11-16 | 391 | 394 | 390 | 393 | 1,000 | 393 |
| 2006-11-15 | 383 | 390 | 383 | 390 | 1,700 | 390 |
| 2006-11-14 | 395 | 395 | 384 | 390 | 2,800 | 390 |
| 2006-11-13 | 400 | 400 | 384 | 385 | 7,700 | 385 |
| 2006-11-10 | 389 | 409 | 389 | 389 | 3,300 | 389 |
| 2006-11-09 | 386 | 389 | 384 | 389 | 6,400 | 389 |
| 2006-11-08 | 396 | 397 | 386 | 386 | 9,000 | 386 |
| 2006-11-07 | 395 | 399 | 395 | 399 | 5,700 | 399 |
| 2006-11-06 | 408 | 409 | 392 | 395 | 21,700 | 395 |
| 2006-11-02 | 415 | 415 | 410 | 411 | 2,300 | 411 |
| 2006-11-01 | 414 | 435 | 413 | 415 | 8,200 | 415 |
| 2006-10-31 | 419 | 419 | 415 | 415 | 5,800 | 415 |
| 2006-10-30 | 418 | 420 | 417 | 418 | 3,600 | 418 |
| 2006-10-27 | 417 | 418 | 417 | 418 | 1,400 | 418 |
| 2006-10-26 | 417 | 417 | 416 | 417 | 1,600 | 417 |
| 2006-10-25 | 417 | 420 | 415 | 417 | 13,100 | 417 |
| 2006-10-24 | 420 | 422 | 415 | 417 | 13,100 | 417 |
| 2006-10-23 | 420 | 424 | 418 | 420 | 8,500 | 420 |
| 2006-10-20 | 416 | 437 | 415 | 420 | 42,300 | 420 |
| 2006-10-19 | 413 | 420 | 410 | 416 | 14,700 | 416 |
| 2006-10-18 | 412 | 416 | 402 | 416 | 5,800 | 416 |
| 2006-10-17 | 415 | 417 | 413 | 413 | 2,100 | 413 |
| 2006-10-16 | 412 | 415 | 405 | 414 | 3,000 | 414 |
| 2006-10-13 | 410 | 412 | 400 | 412 | 7,400 | 412 |
| 2006-10-12 | 415 | 416 | 410 | 410 | 6,100 | 410 |
| 2006-10-11 | 435 | 435 | 414 | 420 | 7,100 | 420 |
| 2006-10-10 | 419 | 422 | 418 | 420 | 6,400 | 420 |
| 2006-10-06 | 430 | 430 | 425 | 425 | 6,500 | 425 |
| 2006-10-05 | 430 | 431 | 429 | 430 | 6,200 | 430 |
| 2006-10-04 | 445 | 445 | 423 | 424 | 11,700 | 424 |
| 2006-10-03 | 447 | 447 | 445 | 445 | 400 | 445 |
| 2006-10-02 | 430 | 450 | 430 | 447 | 8,000 | 447 |
| 2006-09-29 | 433 | 433 | 421 | 430 | 4,800 | 430 |
| 2006-09-28 | 433 | 438 | 433 | 435 | 1,400 | 435 |
| 2006-09-27 | 424 | 433 | 424 | 431 | 7,600 | 431 |
| 2006-09-26 | 430 | 430 | 421 | 424 | 2,200 | 424 |
| 2006-09-25 | 430 | 432 | 429 | 431 | 2,700 | 431 |
| 2006-09-22 | 429 | 431 | 427 | 430 | 8,400 | 430 |
| 2006-09-21 | 444 | 445 | 426 | 429 | 8,900 | 429 |
| 2006-09-20 | 460 | 461 | 444 | 445 | 14,100 | 445 |
| 2006-09-19 | 460 | 460 | 452 | 460 | 2,000 | 460 |
| 2006-09-15 | 459 | 461 | 459 | 460 | 3,000 | 460 |
| 2006-09-14 | 459 | 460 | 446 | 455 | 4,500 | 455 |
| 2006-09-13 | 468 | 470 | 460 | 460 | 11,600 | 460 |
| 2006-09-12 | 449 | 471 | 444 | 468 | 20,400 | 468 |
| 2006-09-11 | 455 | 455 | 445 | 450 | 8,300 | 450 |
| 2006-09-08 | 446 | 455 | 446 | 453 | 18,200 | 453 |
| 2006-09-07 | 445 | 452 | 442 | 445 | 2,800 | 445 |
| 2006-09-06 | 442 | 443 | 441 | 441 | 1,900 | 441 |
| 2006-09-05 | 440 | 441 | 435 | 441 | 13,000 | 441 |
| 2006-09-04 | 449 | 451 | 434 | 440 | 12,200 | 440 |
| 2006-09-01 | 457 | 475 | 444 | 445 | 21,600 | 445 |
| 2006-08-31 | 460 | 465 | 454 | 455 | 11,400 | 455 |
| 2006-08-30 | 481 | 483 | 459 | 460 | 40,100 | 460 |
| 2006-08-29 | 475 | 487 | 470 | 481 | 55,300 | 481 |
| 2006-08-28 | 462 | 480 | 455 | 470 | 33,400 | 470 |
| 2006-08-25 | 458 | 463 | 455 | 459 | 22,900 | 459 |
| 2006-08-24 | 460 | 465 | 452 | 461 | 17,200 | 461 |
| 2006-08-23 | 449 | 460 | 447 | 456 | 9,900 | 456 |
| 2006-08-22 | 450 | 451 | 442 | 450 | 9,500 | 450 |
| 2006-08-21 | 449 | 451 | 443 | 451 | 14,900 | 451 |
| 2006-08-18 | 435 | 489 | 435 | 453 | 172,300 | 453 |
| 2006-08-17 | 430 | 436 | 430 | 435 | 14,000 | 435 |
| 2006-08-16 | 426 | 435 | 426 | 430 | 12,800 | 430 |
| 2006-08-15 | 426 | 438 | 425 | 425 | 18,700 | 425 |
| 2006-08-14 | 425 | 429 | 425 | 426 | 5,800 | 426 |
| 2006-08-11 | 427 | 430 | 424 | 425 | 11,700 | 425 |
| 2006-08-10 | 425 | 429 | 425 | 429 | 6,200 | 429 |
| 2006-08-09 | 425 | 429 | 425 | 427 | 5,700 | 427 |
| 2006-08-08 | 429 | 429 | 420 | 425 | 15,100 | 425 |
| 2006-08-07 | 428 | 436 | 428 | 431 | 11,500 | 431 |
| 2006-08-04 | 438 | 450 | 430 | 433 | 23,800 | 433 |
| 2006-08-03 | 436 | 437 | 424 | 435 | 18,600 | 435 |
| 2006-08-02 | 447 | 449 | 435 | 437 | 19,900 | 437 |
| 2006-08-01 | 448 | 449 | 429 | 434 | 42,000 | 434 |
| 2006-07-31 | 455 | 455 | 443 | 449 | 19,700 | 449 |
| 2006-07-28 | 446 | 461 | 438 | 449 | 21,600 | 449 |
| 2006-07-27 | 448 | 449 | 442 | 444 | 7,700 | 444 |
| 2006-07-26 | 445 | 449 | 444 | 449 | 5,900 | 449 |
| 2006-07-25 | 446 | 460 | 445 | 445 | 17,900 | 445 |
| 2006-07-24 | 443 | 474 | 443 | 445 | 37,500 | 445 |
| 2006-07-21 | 444 | 445 | 435 | 435 | 13,500 | 435 |
| 2006-07-20 | 437 | 466 | 437 | 448 | 22,900 | 448 |
| 2006-07-19 | 450 | 451 | 434 | 437 | 19,200 | 437 |
| 2006-07-18 | 438 | 451 | 436 | 448 | 24,700 | 448 |
| 2006-07-14 | 438 | 440 | 435 | 438 | 12,400 | 438 |
| 2006-07-13 | 448 | 449 | 439 | 441 | 23,800 | 441 |
| 2006-07-12 | 455 | 463 | 451 | 451 | 23,200 | 451 |
| 2006-07-11 | 479 | 480 | 450 | 460 | 68,600 | 460 |
| 2006-07-10 | 442 | 524 | 442 | 488 | 357,800 | 488 |
| 2006-07-07 | 437 | 450 | 437 | 442 | 24,800 | 442 |
| 2006-07-06 | 439 | 440 | 434 | 436 | 13,100 | 436 |
| 2006-07-05 | 440 | 444 | 435 | 435 | 17,200 | 435 |
| 2006-07-04 | 459 | 460 | 440 | 446 | 34,400 | 446 |
| 2006-07-03 | 470 | 471 | 442 | 447 | 36,500 | 447 |
| 2006-06-30 | 506 | 521 | 460 | 467 | 184,500 | 467 |
| 2006-06-29 | 429 | 552 | 429 | 492 | 473,000 | 492 |
| 2006-06-28 | 423 | 440 | 415 | 418 | 30,100 | 418 |
| 2006-06-27 | 422 | 424 | 421 | 422 | 12,600 | 422 |
| 2006-06-26 | 426 | 430 | 421 | 422 | 6,200 | 422 |
| 2006-06-23 | 421 | 422 | 420 | 422 | 9,400 | 422 |
| 2006-06-22 | 425 | 426 | 423 | 425 | 9,800 | 425 |
| 2006-06-21 | 427 | 427 | 421 | 425 | 6,300 | 425 |
| 2006-06-20 | 430 | 431 | 422 | 427 | 12,400 | 427 |
| 2006-06-19 | 431 | 433 | 425 | 427 | 9,300 | 427 |
| 2006-06-16 | 441 | 445 | 427 | 431 | 20,400 | 431 |
| 2006-06-15 | 416 | 450 | 416 | 432 | 36,500 | 432 |
| 2006-06-14 | 414 | 420 | 412 | 416 | 17,900 | 416 |
| 2006-06-13 | 414 | 415 | 411 | 411 | 6,900 | 411 |
| 2006-06-12 | 413 | 415 | 410 | 413 | 6,500 | 413 |
| 2006-06-09 | 414 | 417 | 410 | 414 | 16,800 | 414 |
| 2006-06-08 | 421 | 422 | 404 | 414 | 13,600 | 414 |
| 2006-06-07 | 424 | 426 | 416 | 420 | 16,800 | 420 |
| 2006-06-06 | 429 | 430 | 416 | 420 | 10,000 | 420 |
| 2006-06-05 | 431 | 441 | 424 | 425 | 16,300 | 425 |
| 2006-06-02 | 441 | 443 | 416 | 425 | 20,700 | 425 |
| 2006-06-01 | 441 | 460 | 441 | 443 | 16,900 | 443 |
| 2006-05-31 | 453 | 454 | 439 | 442 | 16,100 | 442 |
| 2006-05-30 | 474 | 475 | 451 | 458 | 30,800 | 458 |
| 2006-05-29 | 475 | 481 | 475 | 476 | 23,300 | 476 |
| 2006-05-26 | 481 | 485 | 478 | 480 | 9,800 | 480 |
| 2006-05-25 | 479 | 488 | 478 | 482 | 21,600 | 482 |
| 2006-05-24 | 479 | 486 | 474 | 480 | 19,100 | 480 |
| 2006-05-23 | 490 | 495 | 480 | 485 | 19,400 | 485 |
| 2006-05-22 | 495 | 511 | 491 | 491 | 26,300 | 491 |
| 2006-05-19 | 494 | 539 | 491 | 493 | 78,000 | 493 |
| 2006-05-18 | 486 | 502 | 479 | 495 | 33,100 | 495 |
| 2006-05-17 | 514 | 515 | 480 | 490 | 65,400 | 490 |
| 2006-05-16 | 526 | 550 | 501 | 510 | 171,000 | 510 |
| 2006-05-15 | 520 | 600 | 516 | 525 | 243,900 | 525 |
| 2006-05-12 | 510 | 663 | 505 | 516 | 1,080,000 | 516 |
| 2006-05-11 | 519 | 520 | 500 | 513 | 41,000 | 513 |
| 2006-05-10 | 517 | 520 | 513 | 515 | 20,400 | 515 |
| 2006-05-09 | 525 | 527 | 513 | 519 | 31,800 | 519 |
| 2006-05-08 | 531 | 540 | 526 | 528 | 22,500 | 528 |
| 2006-05-02 | 540 | 543 | 526 | 529 | 58,900 | 529 |
| 2006-05-01 | 523 | 590 | 522 | 539 | 295,400 | 539 |
| 2006-04-28 | 527 | 527 | 517 | 521 | 35,400 | 521 |
| 2006-04-27 | 544 | 544 | 526 | 530 | 29,400 | 530 |
| 2006-04-26 | 548 | 550 | 532 | 542 | 59,800 | 542 |
| 2006-04-25 | 558 | 560 | 538 | 549 | 91,300 | 549 |
| 2006-04-24 | 619 | 630 | 551 | 556 | 210,200 | 556 |
| 2006-04-21 | 554 | 650 | 550 | 620 | 651,900 | 620 |
| 2006-04-20 | 560 | 561 | 540 | 554 | 80,300 | 554 |
| 2006-04-19 | 550 | 591 | 550 | 560 | 121,000 | 560 |
| 2006-04-18 | 537 | 569 | 537 | 555 | 107,900 | 555 |
| 2006-04-17 | 580 | 610 | 540 | 560 | 170,100 | 560 |
| 2006-04-14 | 600 | 601 | 558 | 579 | 220,500 | 579 |
| 2006-04-13 | 636 | 680 | 590 | 615 | 367,500 | 615 |
| 2006-04-12 | 740 | 741 | 612 | 625 | 574,600 | 625 |
| 2006-04-11 | 755 | 853 | 735 | 741 | 705,900 | 741 |
| 2006-04-10 | 701 | 913 | 630 | 756 | 1,032,200 | 756 |
| 2006-04-07 | 461 | 1,013 | 460 | 719 | 962,100 | 719 |
| 2006-04-06 | 453 | 460 | 453 | 454 | 10,100 | 454 |
| 2006-04-05 | 453 | 455 | 451 | 455 | 8,500 | 455 |
| 2006-04-04 | 450 | 455 | 450 | 455 | 11,400 | 455 |
| 2006-04-03 | 448 | 468 | 448 | 452 | 9,700 | 452 |
| 2006-03-31 | 449 | 450 | 449 | 449 | 2,500 | 449 |
| 2006-03-30 | 450 | 450 | 449 | 450 | 6,000 | 450 |
| 2006-03-29 | 450 | 451 | 445 | 445 | 4,500 | 445 |
| 2006-03-28 | 462 | 463 | 448 | 450 | 7,000 | 450 |
| 2006-03-27 | 490 | 495 | 489 | 491 | 14,000 | 446.36 |
| 2006-03-24 | 490 | 492 | 489 | 490 | 16,500 | 445.46 |
| 2006-03-23 | 489 | 491 | 489 | 491 | 3,500 | 446.36 |
| 2006-03-22 | 491 | 491 | 490 | 490 | 2,000 | 445.46 |
| 2006-03-20 | 480 | 499 | 478 | 496 | 22,000 | 450.91 |
| 2006-03-17 | 479 | 480 | 474 | 479 | 19,500 | 435.46 |
| 2006-03-16 | 471 | 476 | 471 | 475 | 11,500 | 431.82 |
| 2006-03-15 | 462 | 466 | 462 | 465 | 7,000 | 422.73 |
| 2006-03-14 | 465 | 465 | 465 | 465 | 6,000 | 422.73 |
| 2006-03-13 | 459 | 466 | 459 | 465 | 2,000 | 422.73 |
| 2006-03-10 | 459 | 459 | 459 | 459 | 500 | 417.27 |
| 2006-03-09 | 473 | 473 | 472 | 472 | 1,000 | 429.09 |
| 2006-03-08 | 455 | 472 | 455 | 472 | 8,500 | 429.09 |
| 2006-03-07 | 455 | 461 | 455 | 461 | 7,000 | 419.09 |
| 2006-03-06 | 454 | 455 | 454 | 455 | 7,000 | 413.64 |
| 2006-03-03 | 455 | 465 | 452 | 465 | 7,500 | 422.73 |
| 2006-03-02 | 462 | 463 | 454 | 455 | 8,500 | 413.64 |
| 2006-03-01 | 462 | 462 | 462 | 462 | 6,000 | 420 |
| 2006-02-28 | 460 | 462 | 459 | 462 | 10,000 | 420 |
| 2006-02-27 | 460 | 460 | 454 | 460 | 7,000 | 418.18 |
| 2006-02-24 | 460 | 460 | 460 | 460 | 3,000 | 418.18 |
| 2006-02-23 | 451 | 461 | 451 | 460 | 5,500 | 418.18 |
| 2006-02-22 | 459 | 461 | 451 | 460 | 7,000 | 418.18 |
| 2006-02-21 | 450 | 461 | 450 | 460 | 2,500 | 418.18 |
| 2006-02-20 | 470 | 471 | 459 | 460 | 11,500 | 418.18 |
| 2006-02-17 | 472 | 472 | 471 | 471 | 1,500 | 428.18 |
| 2006-02-15 | 470 | 471 | 470 | 471 | 4,000 | 428.18 |
| 2006-02-14 | 472 | 472 | 471 | 471 | 1,500 | 428.18 |
| 2006-02-13 | 470 | 472 | 470 | 472 | 6,500 | 429.09 |
| 2006-02-10 | 472 | 472 | 469 | 470 | 4,000 | 427.27 |
| 2006-02-09 | 475 | 476 | 471 | 471 | 13,000 | 428.18 |
| 2006-02-08 | 475 | 475 | 474 | 474 | 6,500 | 430.91 |
| 2006-02-07 | 472 | 481 | 472 | 475 | 15,000 | 431.82 |
| 2006-02-06 | 473 | 473 | 472 | 472 | 2,500 | 429.09 |
| 2006-02-03 | 471 | 473 | 471 | 473 | 1,500 | 430 |
| 2006-02-02 | 472 | 473 | 472 | 472 | 3,500 | 429.09 |
| 2006-02-01 | 471 | 491 | 471 | 472 | 9,500 | 429.09 |
| 2006-01-31 | 471 | 471 | 470 | 471 | 4,000 | 428.18 |
| 2006-01-30 | 472 | 472 | 471 | 471 | 13,000 | 428.18 |
| 2006-01-27 | 471 | 472 | 471 | 472 | 1,000 | 429.09 |
| 2006-01-26 | 470 | 471 | 470 | 471 | 6,500 | 428.18 |
| 2006-01-25 | 469 | 482 | 469 | 470 | 23,500 | 427.27 |
| 2006-01-24 | 469 | 469 | 469 | 469 | 2,000 | 426.36 |
| 2006-01-23 | 471 | 471 | 469 | 469 | 3,000 | 426.36 |
| 2006-01-20 | 468 | 486 | 468 | 471 | 15,000 | 428.18 |
| 2006-01-19 | 466 | 467 | 466 | 466 | 6,000 | 423.64 |
| 2006-01-18 | 483 | 485 | 466 | 466 | 16,500 | 423.64 |
| 2006-01-17 | 490 | 491 | 490 | 490 | 4,000 | 445.46 |
| 2006-01-16 | 488 | 490 | 488 | 490 | 1,000 | 445.46 |
| 2006-01-13 | 483 | 493 | 483 | 492 | 9,500 | 447.27 |
| 2006-01-12 | 480 | 483 | 478 | 483 | 6,000 | 439.09 |
| 2006-01-11 | 466 | 482 | 466 | 482 | 8,000 | 438.18 |
| 2006-01-10 | 464 | 466 | 464 | 466 | 7,000 | 423.64 |
| 2006-01-06 | 462 | 465 | 462 | 463 | 3,000 | 420.91 |
| 2006-01-05 | 470 | 471 | 465 | 465 | 13,000 | 422.73 |
| 2006-01-04 | 478 | 479 | 470 | 470 | 12,500 | 427.27 |
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