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 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 298 | 311 | 298 | 310 | 800 | 310 |
| 2007-12-26 | 299 | 300 | 299 | 300 | 200 | 300 |
| 2007-12-25 | 302 | 303 | 290 | 303 | 5,700 | 303 |
| 2007-12-21 | 309 | 310 | 288 | 300 | 9,700 | 300 |
| 2007-12-20 | 310 | 329 | 310 | 315 | 11,800 | 315 |
| 2007-12-19 | 300 | 310 | 300 | 310 | 1,200 | 310 |
| 2007-12-18 | 308 | 310 | 300 | 300 | 11,000 | 300 |
| 2007-12-17 | 312 | 313 | 309 | 309 | 8,000 | 309 |
| 2007-12-14 | 315 | 319 | 311 | 319 | 1,200 | 319 |
| 2007-12-13 | 312 | 314 | 312 | 313 | 400 | 313 |
| 2007-12-12 | 312 | 313 | 311 | 312 | 1,800 | 312 |
| 2007-12-11 | 315 | 315 | 315 | 315 | 4,800 | 315 |
| 2007-12-07 | 314 | 315 | 314 | 315 | 1,000 | 315 |
| 2007-12-06 | 323 | 323 | 319 | 319 | 1,800 | 319 |
| 2007-12-05 | 322 | 322 | 321 | 321 | 200 | 321 |
| 2007-12-04 | 335 | 336 | 321 | 321 | 2,600 | 321 |
| 2007-12-03 | 331 | 351 | 331 | 336 | 9,000 | 336 |
| 2007-11-30 | 310 | 333 | 305 | 331 | 51,200 | 331 |
| 2007-11-29 | 311 | 315 | 310 | 310 | 45,300 | 310 |
| 2007-11-28 | 300 | 309 | 299 | 301 | 2,600 | 301 |
| 2007-11-27 | 297 | 298 | 290 | 290 | 1,800 | 290 |
| 2007-11-26 | 312 | 312 | 298 | 299 | 6,600 | 299 |
| 2007-11-22 | 313 | 314 | 310 | 311 | 10,600 | 311 |
| 2007-11-21 | 315 | 316 | 313 | 314 | 1,400 | 314 |
| 2007-11-20 | 323 | 330 | 312 | 330 | 17,900 | 330 |
| 2007-11-19 | 315 | 324 | 315 | 324 | 3,800 | 324 |
| 2007-11-16 | 310 | 313 | 310 | 312 | 1,200 | 312 |
| 2007-11-15 | 311 | 318 | 311 | 318 | 1,600 | 318 |
| 2007-11-14 | 310 | 311 | 310 | 311 | 400 | 311 |
| 2007-11-13 | 310 | 311 | 310 | 311 | 3,200 | 311 |
| 2007-11-12 | 309 | 310 | 299 | 310 | 1,900 | 310 |
| 2007-11-09 | 313 | 314 | 313 | 313 | 1,200 | 313 |
| 2007-11-08 | 318 | 319 | 318 | 319 | 200 | 319 |
| 2007-11-07 | 325 | 325 | 320 | 320 | 4,900 | 320 |
| 2007-11-06 | 312 | 326 | 312 | 325 | 3,000 | 325 |
| 2007-11-05 | 322 | 323 | 314 | 315 | 4,000 | 315 |
| 2007-11-02 | 321 | 323 | 316 | 323 | 5,000 | 323 |
| 2007-11-01 | 321 | 330 | 316 | 321 | 10,200 | 321 |
| 2007-10-31 | 317 | 317 | 316 | 316 | 1,600 | 316 |
| 2007-10-30 | 315 | 320 | 315 | 319 | 1,000 | 319 |
| 2007-10-29 | 316 | 316 | 313 | 313 | 1,100 | 313 |
| 2007-10-26 | 312 | 314 | 312 | 314 | 2,700 | 314 |
| 2007-10-25 | 312 | 313 | 311 | 313 | 600 | 313 |
| 2007-10-24 | 319 | 320 | 311 | 312 | 8,800 | 312 |
| 2007-10-23 | 311 | 325 | 311 | 320 | 1,700 | 320 |
| 2007-10-22 | 320 | 320 | 312 | 312 | 1,000 | 312 |
| 2007-10-19 | 320 | 336 | 320 | 320 | 12,800 | 320 |
| 2007-10-18 | 315 | 320 | 315 | 320 | 800 | 320 |
| 2007-10-17 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2007-10-16 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2007-10-15 | 313 | 313 | 312 | 313 | 600 | 313 |
| 2007-10-12 | 311 | 314 | 311 | 313 | 1,700 | 313 |
| 2007-10-11 | 311 | 312 | 311 | 312 | 200 | 312 |
| 2007-10-10 | 312 | 313 | 311 | 311 | 1,600 | 311 |
| 2007-10-09 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2007-10-05 | 311 | 312 | 310 | 312 | 1,700 | 312 |
| 2007-10-04 | 317 | 320 | 317 | 320 | 700 | 320 |
| 2007-10-03 | 317 | 318 | 317 | 318 | 300 | 318 |
| 2007-10-02 | 316 | 317 | 316 | 317 | 300 | 317 |
| 2007-10-01 | 311 | 320 | 311 | 317 | 3,900 | 317 |
| 2007-09-28 | 308 | 311 | 308 | 310 | 1,600 | 310 |
| 2007-09-27 | 325 | 326 | 302 | 308 | 6,700 | 308 |
| 2007-09-26 | 308 | 328 | 308 | 328 | 5,900 | 328 |
| 2007-09-25 | 308 | 309 | 307 | 307 | 4,800 | 307 |
| 2007-09-21 | 310 | 311 | 309 | 309 | 1,100 | 309 |
| 2007-09-20 | 310 | 329 | 309 | 309 | 15,900 | 309 |
| 2007-09-19 | 309 | 310 | 308 | 309 | 600 | 309 |
| 2007-09-18 | 310 | 311 | 308 | 309 | 2,700 | 309 |
| 2007-09-14 | 310 | 310 | 308 | 309 | 600 | 309 |
| 2007-09-13 | 310 | 313 | 310 | 310 | 3,300 | 310 |
| 2007-09-12 | 310 | 310 | 301 | 310 | 3,700 | 310 |
| 2007-09-10 | 309 | 311 | 309 | 309 | 1,600 | 309 |
| 2007-09-07 | 310 | 310 | 310 | 310 | 600 | 310 |
| 2007-09-05 | 311 | 312 | 310 | 311 | 600 | 311 |
| 2007-09-04 | 304 | 310 | 304 | 310 | 800 | 310 |
| 2007-09-03 | 303 | 323 | 303 | 304 | 6,700 | 304 |
| 2007-08-31 | 300 | 303 | 300 | 303 | 800 | 303 |
| 2007-08-30 | 302 | 303 | 300 | 300 | 2,500 | 300 |
| 2007-08-29 | 302 | 303 | 302 | 303 | 1,600 | 303 |
| 2007-08-28 | 306 | 306 | 300 | 300 | 1,300 | 300 |
| 2007-08-27 | 305 | 309 | 305 | 309 | 700 | 309 |
| 2007-08-24 | 311 | 312 | 310 | 310 | 2,200 | 310 |
| 2007-08-23 | 307 | 311 | 306 | 311 | 800 | 311 |
| 2007-08-22 | 312 | 312 | 301 | 305 | 3,000 | 305 |
| 2007-08-21 | 311 | 311 | 310 | 311 | 300 | 311 |
| 2007-08-20 | 314 | 334 | 314 | 315 | 11,700 | 315 |
| 2007-08-17 | 319 | 330 | 314 | 314 | 1,800 | 314 |
| 2007-08-16 | 312 | 313 | 310 | 313 | 2,100 | 313 |
| 2007-08-15 | 320 | 321 | 310 | 320 | 3,100 | 320 |
| 2007-08-14 | 329 | 330 | 329 | 330 | 1,000 | 330 |
| 2007-08-13 | 332 | 333 | 330 | 330 | 1,600 | 330 |
| 2007-08-10 | 339 | 340 | 330 | 330 | 4,200 | 330 |
| 2007-08-09 | 345 | 346 | 344 | 345 | 1,200 | 345 |
| 2007-08-08 | 344 | 345 | 344 | 345 | 200 | 345 |
| 2007-08-07 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2007-08-06 | 350 | 350 | 335 | 335 | 4,700 | 335 |
| 2007-08-02 | 350 | 360 | 350 | 360 | 5,000 | 360 |
| 2007-08-01 | 360 | 366 | 360 | 364 | 10,700 | 364 |
| 2007-07-31 | 358 | 358 | 353 | 354 | 2,100 | 354 |
| 2007-07-30 | 355 | 360 | 355 | 360 | 300 | 360 |
| 2007-07-27 | 355 | 355 | 352 | 353 | 1,400 | 353 |
| 2007-07-26 | 354 | 360 | 354 | 360 | 1,300 | 360 |
| 2007-07-25 | 357 | 360 | 357 | 360 | 300 | 360 |
| 2007-07-24 | 359 | 360 | 357 | 360 | 3,900 | 360 |
| 2007-07-23 | 360 | 360 | 359 | 359 | 300 | 359 |
| 2007-07-20 | 358 | 378 | 358 | 359 | 15,100 | 359 |
| 2007-07-19 | 361 | 361 | 358 | 358 | 8,000 | 358 |
| 2007-07-18 | 361 | 361 | 359 | 360 | 2,300 | 360 |
| 2007-07-17 | 361 | 368 | 361 | 361 | 2,500 | 361 |
| 2007-07-13 | 362 | 363 | 361 | 361 | 600 | 361 |
| 2007-07-12 | 364 | 365 | 361 | 361 | 6,500 | 361 |
| 2007-07-10 | 366 | 367 | 365 | 365 | 2,700 | 365 |
| 2007-07-09 | 364 | 365 | 364 | 365 | 600 | 365 |
| 2007-07-06 | 377 | 377 | 362 | 364 | 4,100 | 364 |
| 2007-07-05 | 374 | 375 | 374 | 375 | 200 | 375 |
| 2007-07-04 | 380 | 380 | 373 | 375 | 4,000 | 375 |
| 2007-07-03 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2007-07-02 | 362 | 385 | 362 | 380 | 10,200 | 380 |
| 2007-06-29 | 363 | 366 | 362 | 363 | 3,000 | 363 |
| 2007-06-28 | 362 | 363 | 362 | 363 | 700 | 363 |
| 2007-06-27 | 362 | 363 | 361 | 363 | 1,700 | 363 |
| 2007-06-26 | 365 | 365 | 362 | 363 | 400 | 363 |
| 2007-06-25 | 362 | 363 | 362 | 363 | 200 | 363 |
| 2007-06-22 | 364 | 364 | 362 | 362 | 300 | 362 |
| 2007-06-21 | 364 | 365 | 362 | 362 | 1,400 | 362 |
| 2007-06-20 | 364 | 384 | 364 | 365 | 13,800 | 365 |
| 2007-06-19 | 361 | 364 | 360 | 364 | 3,300 | 364 |
| 2007-06-18 | 363 | 365 | 363 | 365 | 1,400 | 365 |
| 2007-06-15 | 366 | 366 | 362 | 363 | 1,500 | 363 |
| 2007-06-14 | 362 | 365 | 362 | 365 | 5,600 | 365 |
| 2007-06-13 | 360 | 362 | 360 | 362 | 5,500 | 362 |
| 2007-06-12 | 361 | 365 | 360 | 360 | 3,200 | 360 |
| 2007-06-11 | 365 | 366 | 361 | 361 | 2,200 | 361 |
| 2007-06-08 | 363 | 365 | 362 | 365 | 500 | 365 |
| 2007-06-07 | 365 | 366 | 364 | 364 | 2,300 | 364 |
| 2007-06-06 | 369 | 370 | 364 | 365 | 3,200 | 365 |
| 2007-06-05 | 369 | 373 | 368 | 369 | 6,700 | 369 |
| 2007-06-04 | 380 | 381 | 368 | 368 | 6,200 | 368 |
| 2007-06-01 | 370 | 392 | 370 | 379 | 12,300 | 379 |
| 2007-05-31 | 370 | 370 | 370 | 370 | 2,600 | 370 |
| 2007-05-30 | 369 | 380 | 369 | 369 | 5,600 | 369 |
| 2007-05-29 | 368 | 372 | 368 | 368 | 5,400 | 368 |
| 2007-05-28 | 359 | 406 | 359 | 366 | 37,500 | 366 |
| 2007-05-24 | 360 | 365 | 360 | 365 | 1,100 | 365 |
| 2007-05-23 | 360 | 361 | 358 | 360 | 700 | 360 |
| 2007-05-22 | 365 | 365 | 360 | 360 | 3,200 | 360 |
| 2007-05-21 | 360 | 360 | 359 | 360 | 1,700 | 360 |
| 2007-05-18 | 361 | 380 | 361 | 363 | 16,300 | 363 |
| 2007-05-17 | 361 | 361 | 360 | 360 | 3,400 | 360 |
| 2007-05-16 | 364 | 365 | 362 | 362 | 3,300 | 362 |
| 2007-05-15 | 369 | 370 | 363 | 365 | 5,000 | 365 |
| 2007-05-14 | 380 | 380 | 375 | 375 | 3,900 | 375 |
| 2007-05-11 | 380 | 380 | 378 | 380 | 2,100 | 380 |
| 2007-05-10 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2007-05-09 | 379 | 381 | 379 | 380 | 4,300 | 380 |
| 2007-05-08 | 380 | 381 | 380 | 380 | 1,100 | 380 |
| 2007-05-07 | 390 | 391 | 379 | 380 | 1,800 | 380 |
| 2007-05-02 | 389 | 390 | 389 | 390 | 1,400 | 390 |
| 2007-05-01 | 375 | 399 | 375 | 390 | 6,700 | 390 |
| 2007-04-27 | 375 | 375 | 375 | 375 | 600 | 375 |
| 2007-04-26 | 380 | 381 | 380 | 380 | 4,300 | 380 |
| 2007-04-25 | 393 | 393 | 388 | 388 | 500 | 388 |
| 2007-04-24 | 391 | 393 | 388 | 393 | 2,300 | 393 |
| 2007-04-20 | 388 | 400 | 381 | 396 | 16,300 | 396 |
| 2007-04-19 | 387 | 389 | 385 | 388 | 2,300 | 388 |
| 2007-04-18 | 380 | 387 | 380 | 385 | 7,100 | 385 |
| 2007-04-17 | 387 | 390 | 386 | 387 | 900 | 387 |
| 2007-04-16 | 381 | 388 | 380 | 387 | 2,900 | 387 |
| 2007-04-13 | 382 | 389 | 381 | 388 | 5,400 | 388 |
| 2007-04-12 | 382 | 385 | 380 | 384 | 7,400 | 384 |
| 2007-04-11 | 381 | 384 | 381 | 382 | 400 | 382 |
| 2007-04-10 | 382 | 384 | 380 | 384 | 6,300 | 384 |
| 2007-04-09 | 386 | 386 | 384 | 384 | 3,300 | 384 |
| 2007-04-06 | 389 | 390 | 386 | 386 | 4,200 | 386 |
| 2007-04-05 | 393 | 393 | 390 | 390 | 800 | 390 |
| 2007-04-04 | 393 | 394 | 390 | 393 | 700 | 393 |
| 2007-04-03 | 392 | 393 | 392 | 393 | 200 | 393 |
| 2007-04-02 | 390 | 399 | 390 | 390 | 6,500 | 390 |
| 2007-03-30 | 386 | 387 | 386 | 386 | 500 | 386 |
| 2007-03-29 | 386 | 387 | 386 | 387 | 1,000 | 387 |
| 2007-03-28 | 390 | 391 | 387 | 387 | 2,200 | 387 |
| 2007-03-27 | 394 | 395 | 386 | 390 | 8,300 | 390 |
| 2007-03-26 | 398 | 401 | 398 | 399 | 10,800 | 399 |
| 2007-03-23 | 396 | 400 | 396 | 398 | 900 | 398 |
| 2007-03-22 | 400 | 400 | 395 | 397 | 3,700 | 397 |
| 2007-03-20 | 399 | 400 | 399 | 400 | 16,000 | 400 |
| 2007-03-19 | 394 | 400 | 392 | 399 | 3,200 | 399 |
| 2007-03-16 | 390 | 392 | 390 | 392 | 1,900 | 392 |
| 2007-03-15 | 393 | 396 | 390 | 390 | 4,600 | 390 |
| 2007-03-14 | 396 | 398 | 391 | 391 | 2,700 | 391 |
| 2007-03-13 | 396 | 398 | 396 | 396 | 400 | 396 |
| 2007-03-12 | 394 | 395 | 391 | 392 | 2,500 | 392 |
| 2007-03-09 | 392 | 393 | 390 | 392 | 3,200 | 392 |
| 2007-03-08 | 390 | 392 | 390 | 392 | 2,800 | 392 |
| 2007-03-07 | 398 | 398 | 389 | 390 | 4,500 | 390 |
| 2007-03-06 | 389 | 394 | 389 | 394 | 3,900 | 394 |
| 2007-03-05 | 391 | 394 | 389 | 389 | 9,800 | 389 |
| 2007-03-02 | 394 | 395 | 392 | 392 | 1,400 | 392 |
| 2007-03-01 | 398 | 399 | 393 | 395 | 9,800 | 395 |
| 2007-02-28 | 396 | 400 | 389 | 399 | 11,800 | 399 |
| 2007-02-27 | 398 | 399 | 396 | 398 | 5,100 | 398 |
| 2007-02-26 | 399 | 400 | 397 | 398 | 8,700 | 398 |
| 2007-02-23 | 398 | 400 | 398 | 399 | 5,500 | 399 |
| 2007-02-22 | 385 | 395 | 385 | 390 | 4,700 | 390 |
| 2007-02-21 | 401 | 401 | 385 | 385 | 36,400 | 385 |
| 2007-02-20 | 391 | 415 | 391 | 398 | 17,500 | 398 |
| 2007-02-19 | 395 | 396 | 388 | 390 | 16,800 | 390 |
| 2007-02-16 | 397 | 397 | 393 | 396 | 2,700 | 396 |
| 2007-02-15 | 400 | 400 | 396 | 396 | 8,000 | 396 |
| 2007-02-14 | 400 | 400 | 397 | 400 | 14,500 | 400 |
| 2007-02-13 | 400 | 400 | 400 | 400 | 600 | 400 |
| 2007-02-09 | 400 | 400 | 400 | 400 | 400 | 400 |
| 2007-02-08 | 400 | 400 | 399 | 400 | 4,100 | 400 |
| 2007-02-07 | 405 | 410 | 400 | 400 | 5,100 | 400 |
| 2007-02-06 | 404 | 407 | 403 | 404 | 2,700 | 404 |
| 2007-02-05 | 406 | 406 | 404 | 405 | 1,700 | 405 |
| 2007-02-02 | 407 | 407 | 405 | 405 | 1,600 | 405 |
| 2007-02-01 | 403 | 424 | 403 | 405 | 7,500 | 405 |
| 2007-01-31 | 399 | 404 | 398 | 404 | 4,200 | 404 |
| 2007-01-30 | 398 | 399 | 398 | 399 | 1,300 | 399 |
| 2007-01-29 | 400 | 400 | 398 | 400 | 1,700 | 400 |
| 2007-01-26 | 400 | 401 | 398 | 398 | 3,100 | 398 |
| 2007-01-25 | 401 | 402 | 399 | 402 | 2,900 | 402 |
| 2007-01-24 | 404 | 405 | 399 | 400 | 11,700 | 400 |
| 2007-01-23 | 404 | 410 | 404 | 410 | 3,300 | 410 |
| 2007-01-22 | 402 | 406 | 402 | 404 | 5,700 | 404 |
| 2007-01-19 | 398 | 420 | 398 | 402 | 13,600 | 402 |
| 2007-01-18 | 399 | 400 | 397 | 399 | 1,000 | 399 |
| 2007-01-17 | 400 | 400 | 398 | 400 | 4,400 | 400 |
| 2007-01-16 | 398 | 403 | 398 | 402 | 400 | 402 |
| 2007-01-15 | 399 | 401 | 395 | 400 | 2,200 | 400 |
| 2007-01-12 | 407 | 407 | 399 | 399 | 5,800 | 399 |
| 2007-01-11 | 404 | 405 | 404 | 405 | 1,200 | 405 |
| 2007-01-10 | 400 | 401 | 400 | 401 | 300 | 401 |
| 2007-01-09 | 400 | 400 | 400 | 400 | 700 | 400 |
| 2007-01-05 | 415 | 415 | 396 | 396 | 3,300 | 396 |
| 2007-01-04 | 394 | 415 | 394 | 415 | 7,000 | 415 |
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