4558 (株)中京医薬品 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-27298311298310800310
2007-12-26299300299300200300
2007-12-253023032903035,700303
2007-12-213093102883009,700300
2007-12-2031032931031511,800315
2007-12-193003103003101,200310
2007-12-1830831030030011,000300
2007-12-173123133093098,000309
2007-12-143153193113191,200319
2007-12-13312314312313400313
2007-12-123123133113121,800312
2007-12-113153153153154,800315
2007-12-073143153143151,000315
2007-12-063233233193191,800319
2007-12-05322322321321200321
2007-12-043353363213212,600321
2007-12-033313513313369,000336
2007-11-3031033330533151,200331
2007-11-2931131531031045,300310
2007-11-283003092993012,600301
2007-11-272972982902901,800290
2007-11-263123122982996,600299
2007-11-2231331431031110,600311
2007-11-213153163133141,400314
2007-11-2032333031233017,900330
2007-11-193153243153243,800324
2007-11-163103133103121,200312
2007-11-153113183113181,600318
2007-11-14310311310311400311
2007-11-133103113103113,200311
2007-11-123093102993101,900310
2007-11-093133143133131,200313
2007-11-08318319318319200319
2007-11-073253253203204,900320
2007-11-063123263123253,000325
2007-11-053223233143154,000315
2007-11-023213233163235,000323
2007-11-0132133031632110,200321
2007-10-313173173163161,600316
2007-10-303153203153191,000319
2007-10-293163163133131,100313
2007-10-263123143123142,700314
2007-10-25312313311313600313
2007-10-243193203113128,800312
2007-10-233113253113201,700320
2007-10-223203203123121,000312
2007-10-1932033632032012,800320
2007-10-18315320315320800320
2007-10-17311311311311100311
2007-10-16315315315315200315
2007-10-15313313312313600313
2007-10-123113143113131,700313
2007-10-11311312311312200312
2007-10-103123133113111,600311
2007-10-09315315315315100315
2007-10-053113123103121,700312
2007-10-04317320317320700320
2007-10-03317318317318300318
2007-10-02316317316317300317
2007-10-013113203113173,900317
2007-09-283083113083101,600310
2007-09-273253263023086,700308
2007-09-263083283083285,900328
2007-09-253083093073074,800307
2007-09-213103113093091,100309
2007-09-2031032930930915,900309
2007-09-19309310308309600309
2007-09-183103113083092,700309
2007-09-14310310308309600309
2007-09-133103133103103,300310
2007-09-123103103013103,700310
2007-09-103093113093091,600309
2007-09-07310310310310600310
2007-09-05311312310311600311
2007-09-04304310304310800310
2007-09-033033233033046,700304
2007-08-31300303300303800303
2007-08-303023033003002,500300
2007-08-293023033023031,600303
2007-08-283063063003001,300300
2007-08-27305309305309700309
2007-08-243113123103102,200310
2007-08-23307311306311800311
2007-08-223123123013053,000305
2007-08-21311311310311300311
2007-08-2031433431431511,700315
2007-08-173193303143141,800314
2007-08-163123133103132,100313
2007-08-153203213103203,100320
2007-08-143293303293301,000330
2007-08-133323333303301,600330
2007-08-103393403303304,200330
2007-08-093453463443451,200345
2007-08-08344345344345200345
2007-08-07345345345345100345
2007-08-063503503353354,700335
2007-08-023503603503605,000360
2007-08-0136036636036410,700364
2007-07-313583583533542,100354
2007-07-30355360355360300360
2007-07-273553553523531,400353
2007-07-263543603543601,300360
2007-07-25357360357360300360
2007-07-243593603573603,900360
2007-07-23360360359359300359
2007-07-2035837835835915,100359
2007-07-193613613583588,000358
2007-07-183613613593602,300360
2007-07-173613683613612,500361
2007-07-13362363361361600361
2007-07-123643653613616,500361
2007-07-103663673653652,700365
2007-07-09364365364365600365
2007-07-063773773623644,100364
2007-07-05374375374375200375
2007-07-043803803733754,000375
2007-07-03380380380380500380
2007-07-0236238536238010,200380
2007-06-293633663623633,000363
2007-06-28362363362363700363
2007-06-273623633613631,700363
2007-06-26365365362363400363
2007-06-25362363362363200363
2007-06-22364364362362300362
2007-06-213643653623621,400362
2007-06-2036438436436513,800365
2007-06-193613643603643,300364
2007-06-183633653633651,400365
2007-06-153663663623631,500363
2007-06-143623653623655,600365
2007-06-133603623603625,500362
2007-06-123613653603603,200360
2007-06-113653663613612,200361
2007-06-08363365362365500365
2007-06-073653663643642,300364
2007-06-063693703643653,200365
2007-06-053693733683696,700369
2007-06-043803813683686,200368
2007-06-0137039237037912,300379
2007-05-313703703703702,600370
2007-05-303693803693695,600369
2007-05-293683723683685,400368
2007-05-2835940635936637,500366
2007-05-243603653603651,100365
2007-05-23360361358360700360
2007-05-223653653603603,200360
2007-05-213603603593601,700360
2007-05-1836138036136316,300363
2007-05-173613613603603,400360
2007-05-163643653623623,300362
2007-05-153693703633655,000365
2007-05-143803803753753,900375
2007-05-113803803783802,100380
2007-05-10380380380380100380
2007-05-093793813793804,300380
2007-05-083803813803801,100380
2007-05-073903913793801,800380
2007-05-023893903893901,400390
2007-05-013753993753906,700390
2007-04-27375375375375600375
2007-04-263803813803804,300380
2007-04-25393393388388500388
2007-04-243913933883932,300393
2007-04-2038840038139616,300396
2007-04-193873893853882,300388
2007-04-183803873803857,100385
2007-04-17387390386387900387
2007-04-163813883803872,900387
2007-04-133823893813885,400388
2007-04-123823853803847,400384
2007-04-11381384381382400382
2007-04-103823843803846,300384
2007-04-093863863843843,300384
2007-04-063893903863864,200386
2007-04-05393393390390800390
2007-04-04393394390393700393
2007-04-03392393392393200393
2007-04-023903993903906,500390
2007-03-30386387386386500386
2007-03-293863873863871,000387
2007-03-283903913873872,200387
2007-03-273943953863908,300390
2007-03-2639840139839910,800399
2007-03-23396400396398900398
2007-03-224004003953973,700397
2007-03-2039940039940016,000400
2007-03-193944003923993,200399
2007-03-163903923903921,900392
2007-03-153933963903904,600390
2007-03-143963983913912,700391
2007-03-13396398396396400396
2007-03-123943953913922,500392
2007-03-093923933903923,200392
2007-03-083903923903922,800392
2007-03-073983983893904,500390
2007-03-063893943893943,900394
2007-03-053913943893899,800389
2007-03-023943953923921,400392
2007-03-013983993933959,800395
2007-02-2839640038939911,800399
2007-02-273983993963985,100398
2007-02-263994003973988,700398
2007-02-233984003983995,500399
2007-02-223853953853904,700390
2007-02-2140140138538536,400385
2007-02-2039141539139817,500398
2007-02-1939539638839016,800390
2007-02-163973973933962,700396
2007-02-154004003963968,000396
2007-02-1440040039740014,500400
2007-02-13400400400400600400
2007-02-09400400400400400400
2007-02-084004003994004,100400
2007-02-074054104004005,100400
2007-02-064044074034042,700404
2007-02-054064064044051,700405
2007-02-024074074054051,600405
2007-02-014034244034057,500405
2007-01-313994043984044,200404
2007-01-303983993983991,300399
2007-01-294004003984001,700400
2007-01-264004013983983,100398
2007-01-254014023994022,900402
2007-01-2440440539940011,700400
2007-01-234044104044103,300410
2007-01-224024064024045,700404
2007-01-1939842039840213,600402
2007-01-183994003973991,000399
2007-01-174004003984004,400400
2007-01-16398403398402400402
2007-01-153994013954002,200400
2007-01-124074073993995,800399
2007-01-114044054044051,200405
2007-01-10400401400401300401
2007-01-09400400400400700400
2007-01-054154153963963,300396
2007-01-043944153944157,000415

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