4558 (株)中京医薬品 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 246 | 256 | 246 | 256 | 1,800 | 256 |
| 2008-12-29 | 236 | 242 | 236 | 240 | 1,400 | 240 |
| 2008-12-26 | 233 | 236 | 233 | 235 | 1,200 | 235 |
| 2008-12-25 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2008-12-24 | 231 | 231 | 231 | 231 | 2,200 | 231 |
| 2008-12-22 | 222 | 236 | 222 | 236 | 2,000 | 236 |
| 2008-12-19 | 255 | 255 | 252 | 252 | 12,800 | 252 |
| 2008-12-18 | 250 | 255 | 247 | 247 | 2,900 | 247 |
| 2008-12-17 | 247 | 248 | 247 | 248 | 3,600 | 248 |
| 2008-12-16 | 244 | 245 | 242 | 242 | 3,200 | 242 |
| 2008-12-15 | 234 | 250 | 234 | 250 | 3,000 | 250 |
| 2008-12-12 | 230 | 230 | 225 | 230 | 800 | 230 |
| 2008-12-11 | 225 | 225 | 224 | 224 | 1,100 | 224 |
| 2008-12-10 | 235 | 235 | 230 | 230 | 3,200 | 230 |
| 2008-12-09 | 225 | 230 | 225 | 230 | 2,100 | 230 |
| 2008-12-08 | 237 | 237 | 237 | 237 | 700 | 237 |
| 2008-12-05 | 227 | 227 | 227 | 227 | 100 | 227 |
| 2008-12-04 | 227 | 227 | 227 | 227 | 500 | 227 |
| 2008-12-03 | 230 | 230 | 228 | 228 | 700 | 228 |
| 2008-12-02 | 230 | 230 | 229 | 230 | 2,600 | 230 |
| 2008-12-01 | 231 | 232 | 229 | 229 | 6,300 | 229 |
| 2008-11-28 | 231 | 235 | 231 | 232 | 1,500 | 232 |
| 2008-11-27 | 229 | 229 | 229 | 229 | 500 | 229 |
| 2008-11-26 | 227 | 227 | 227 | 227 | 300 | 227 |
| 2008-11-25 | 235 | 235 | 235 | 235 | 1,700 | 235 |
| 2008-11-21 | 226 | 235 | 226 | 235 | 200 | 235 |
| 2008-11-20 | 235 | 235 | 226 | 227 | 9,200 | 227 |
| 2008-11-19 | 228 | 235 | 227 | 235 | 800 | 235 |
| 2008-11-18 | 230 | 234 | 227 | 233 | 2,700 | 233 |
| 2008-11-17 | 228 | 229 | 228 | 229 | 2,400 | 229 |
| 2008-11-14 | 230 | 236 | 229 | 230 | 3,200 | 230 |
| 2008-11-13 | 229 | 229 | 228 | 229 | 700 | 229 |
| 2008-11-12 | 229 | 230 | 220 | 220 | 500 | 220 |
| 2008-11-11 | 230 | 230 | 220 | 220 | 1,800 | 220 |
| 2008-11-10 | 231 | 231 | 230 | 230 | 200 | 230 |
| 2008-11-07 | 230 | 230 | 225 | 225 | 500 | 225 |
| 2008-11-06 | 229 | 233 | 228 | 233 | 1,200 | 233 |
| 2008-11-05 | 228 | 240 | 228 | 233 | 6,400 | 233 |
| 2008-11-04 | 215 | 229 | 215 | 229 | 4,300 | 229 |
| 2008-10-31 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-10-30 | 210 | 210 | 210 | 210 | 8,200 | 210 |
| 2008-10-29 | 216 | 216 | 215 | 215 | 1,400 | 215 |
| 2008-10-28 | 213 | 213 | 210 | 210 | 200 | 210 |
| 2008-10-27 | 200 | 200 | 193 | 193 | 700 | 193 |
| 2008-10-24 | 205 | 210 | 205 | 210 | 200 | 210 |
| 2008-10-23 | 200 | 201 | 200 | 201 | 300 | 201 |
| 2008-10-22 | 217 | 217 | 209 | 209 | 2,800 | 209 |
| 2008-10-21 | 205 | 212 | 205 | 212 | 4,200 | 212 |
| 2008-10-20 | 240 | 240 | 182 | 210 | 18,300 | 210 |
| 2008-10-17 | 237 | 240 | 230 | 240 | 2,700 | 240 |
| 2008-10-16 | 240 | 240 | 235 | 235 | 300 | 235 |
| 2008-10-15 | 239 | 240 | 239 | 240 | 600 | 240 |
| 2008-10-14 | 224 | 240 | 224 | 240 | 1,300 | 240 |
| 2008-10-10 | 200 | 215 | 200 | 215 | 2,300 | 215 |
| 2008-10-09 | 200 | 200 | 193 | 199 | 2,000 | 199 |
| 2008-10-08 | 201 | 201 | 201 | 201 | 200 | 201 |
| 2008-10-07 | 191 | 219 | 191 | 219 | 5,900 | 219 |
| 2008-10-06 | 216 | 231 | 216 | 231 | 1,300 | 231 |
| 2008-10-03 | 246 | 246 | 246 | 246 | 500 | 246 |
| 2008-10-02 | 251 | 251 | 251 | 251 | 200 | 251 |
| 2008-10-01 | 260 | 261 | 250 | 251 | 5,400 | 251 |
| 2008-09-30 | 262 | 262 | 260 | 260 | 800 | 260 |
| 2008-09-29 | 259 | 268 | 259 | 267 | 1,200 | 267 |
| 2008-09-26 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2008-09-25 | 264 | 266 | 254 | 259 | 3,300 | 259 |
| 2008-09-24 | 261 | 261 | 261 | 261 | 800 | 261 |
| 2008-09-22 | 260 | 260 | 260 | 260 | 1,100 | 260 |
| 2008-09-19 | 260 | 280 | 260 | 280 | 8,200 | 280 |
| 2008-09-18 | 251 | 260 | 251 | 260 | 2,400 | 260 |
| 2008-09-17 | 249 | 251 | 248 | 251 | 3,700 | 251 |
| 2008-09-16 | 250 | 250 | 243 | 243 | 600 | 243 |
| 2008-09-12 | 256 | 256 | 249 | 256 | 1,600 | 256 |
| 2008-09-11 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2008-09-10 | 250 | 250 | 242 | 242 | 3,700 | 242 |
| 2008-09-09 | 248 | 250 | 248 | 250 | 1,900 | 250 |
| 2008-09-08 | 250 | 264 | 250 | 258 | 900 | 258 |
| 2008-09-05 | 260 | 260 | 258 | 258 | 1,600 | 258 |
| 2008-09-04 | 260 | 260 | 260 | 260 | 600 | 260 |
| 2008-09-03 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2008-09-02 | 262 | 262 | 260 | 260 | 500 | 260 |
| 2008-09-01 | 266 | 285 | 262 | 262 | 3,900 | 262 |
| 2008-08-29 | 260 | 266 | 260 | 266 | 1,400 | 266 |
| 2008-08-28 | 263 | 263 | 260 | 260 | 700 | 260 |
| 2008-08-27 | 253 | 263 | 253 | 263 | 500 | 263 |
| 2008-08-26 | 268 | 268 | 252 | 252 | 7,000 | 252 |
| 2008-08-25 | 268 | 268 | 268 | 268 | 200 | 268 |
| 2008-08-21 | 270 | 272 | 259 | 259 | 3,900 | 259 |
| 2008-08-20 | 274 | 296 | 268 | 268 | 14,000 | 268 |
| 2008-08-19 | 269 | 274 | 266 | 274 | 6,700 | 274 |
| 2008-08-18 | 256 | 264 | 256 | 260 | 1,000 | 260 |
| 2008-08-15 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2008-08-13 | 251 | 251 | 251 | 251 | 100 | 251 |
| 2008-08-12 | 254 | 254 | 250 | 250 | 600 | 250 |
| 2008-08-11 | 249 | 250 | 249 | 250 | 200 | 250 |
| 2008-08-08 | 249 | 254 | 249 | 254 | 200 | 254 |
| 2008-08-07 | 247 | 247 | 245 | 245 | 1,700 | 245 |
| 2008-08-05 | 247 | 247 | 247 | 247 | 700 | 247 |
| 2008-08-04 | 271 | 271 | 245 | 245 | 4,100 | 245 |
| 2008-08-01 | 258 | 273 | 258 | 263 | 5,900 | 263 |
| 2008-07-31 | 261 | 261 | 258 | 258 | 2,700 | 258 |
| 2008-07-30 | 266 | 266 | 259 | 260 | 3,700 | 260 |
| 2008-07-29 | 270 | 270 | 267 | 267 | 1,600 | 267 |
| 2008-07-28 | 265 | 266 | 265 | 265 | 1,400 | 265 |
| 2008-07-25 | 263 | 270 | 263 | 270 | 2,400 | 270 |
| 2008-07-24 | 270 | 270 | 265 | 265 | 900 | 265 |
| 2008-07-23 | 255 | 260 | 255 | 255 | 1,400 | 255 |
| 2008-07-22 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2008-07-18 | 270 | 270 | 241 | 251 | 15,400 | 251 |
| 2008-07-17 | 272 | 280 | 268 | 269 | 5,300 | 269 |
| 2008-07-16 | 272 | 284 | 270 | 270 | 4,600 | 270 |
| 2008-07-15 | 275 | 275 | 271 | 271 | 300 | 271 |
| 2008-07-14 | 277 | 277 | 277 | 277 | 200 | 277 |
| 2008-07-11 | 277 | 277 | 277 | 277 | 100 | 277 |
| 2008-07-10 | 285 | 285 | 270 | 270 | 1,200 | 270 |
| 2008-07-09 | 285 | 285 | 285 | 285 | 300 | 285 |
| 2008-07-08 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-07-07 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2008-07-04 | 283 | 290 | 283 | 290 | 400 | 290 |
| 2008-07-03 | 288 | 288 | 282 | 282 | 1,000 | 282 |
| 2008-07-02 | 290 | 293 | 289 | 293 | 1,400 | 293 |
| 2008-07-01 | 297 | 297 | 275 | 289 | 6,600 | 289 |
| 2008-06-30 | 290 | 297 | 290 | 297 | 3,100 | 297 |
| 2008-06-26 | 290 | 290 | 283 | 283 | 1,100 | 283 |
| 2008-06-25 | 285 | 285 | 283 | 283 | 200 | 283 |
| 2008-06-24 | 290 | 290 | 280 | 280 | 2,400 | 280 |
| 2008-06-23 | 288 | 288 | 285 | 285 | 300 | 285 |
| 2008-06-20 | 290 | 290 | 290 | 290 | 7,300 | 290 |
| 2008-06-19 | 290 | 290 | 286 | 290 | 4,400 | 290 |
| 2008-06-18 | 290 | 290 | 289 | 290 | 2,400 | 290 |
| 2008-06-17 | 290 | 290 | 286 | 286 | 1,000 | 286 |
| 2008-06-16 | 289 | 293 | 289 | 293 | 2,700 | 293 |
| 2008-06-13 | 285 | 290 | 285 | 289 | 1,100 | 289 |
| 2008-06-12 | 290 | 299 | 281 | 290 | 1,900 | 290 |
| 2008-06-11 | 290 | 291 | 290 | 290 | 1,200 | 290 |
| 2008-06-10 | 300 | 300 | 291 | 300 | 300 | 300 |
| 2008-06-09 | 290 | 300 | 290 | 290 | 500 | 290 |
| 2008-06-06 | 291 | 293 | 291 | 292 | 500 | 292 |
| 2008-06-04 | 290 | 291 | 290 | 290 | 600 | 290 |
| 2008-06-03 | 299 | 299 | 289 | 289 | 1,300 | 289 |
| 2008-06-02 | 287 | 304 | 287 | 300 | 4,100 | 300 |
| 2008-05-30 | 286 | 300 | 286 | 286 | 2,100 | 286 |
| 2008-05-29 | 292 | 292 | 292 | 292 | 100 | 292 |
| 2008-05-27 | 291 | 292 | 287 | 292 | 1,300 | 292 |
| 2008-05-26 | 294 | 299 | 292 | 299 | 2,300 | 299 |
| 2008-05-23 | 311 | 311 | 298 | 306 | 3,600 | 306 |
| 2008-05-22 | 300 | 310 | 299 | 310 | 4,200 | 310 |
| 2008-05-21 | 300 | 300 | 299 | 299 | 1,400 | 299 |
| 2008-05-20 | 297 | 299 | 293 | 298 | 9,400 | 298 |
| 2008-05-19 | 294 | 297 | 294 | 296 | 300 | 296 |
| 2008-05-16 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2008-05-15 | 296 | 296 | 296 | 296 | 200 | 296 |
| 2008-05-14 | 291 | 299 | 291 | 299 | 4,200 | 299 |
| 2008-05-13 | 290 | 290 | 290 | 290 | 800 | 290 |
| 2008-05-12 | 297 | 297 | 288 | 288 | 200 | 288 |
| 2008-05-09 | 292 | 292 | 292 | 292 | 100 | 292 |
| 2008-05-08 | 288 | 288 | 286 | 286 | 400 | 286 |
| 2008-05-07 | 288 | 288 | 282 | 287 | 600 | 287 |
| 2008-05-02 | 295 | 298 | 295 | 298 | 600 | 298 |
| 2008-05-01 | 294 | 307 | 293 | 295 | 3,700 | 295 |
| 2008-04-30 | 285 | 293 | 285 | 293 | 1,400 | 293 |
| 2008-04-28 | 283 | 283 | 282 | 282 | 1,700 | 282 |
| 2008-04-25 | 292 | 292 | 282 | 282 | 1,000 | 282 |
| 2008-04-23 | 287 | 287 | 287 | 287 | 200 | 287 |
| 2008-04-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-04-18 | 290 | 310 | 290 | 310 | 7,000 | 310 |
| 2008-04-17 | 290 | 291 | 290 | 290 | 700 | 290 |
| 2008-04-16 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2008-04-15 | 282 | 282 | 281 | 281 | 400 | 281 |
| 2008-04-14 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2008-04-11 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2008-04-10 | 280 | 280 | 278 | 279 | 900 | 279 |
| 2008-04-08 | 281 | 281 | 281 | 281 | 100 | 281 |
| 2008-04-07 | 288 | 288 | 288 | 288 | 500 | 288 |
| 2008-04-01 | 300 | 317 | 287 | 288 | 4,100 | 288 |
| 2008-03-31 | 290 | 300 | 290 | 300 | 200 | 300 |
| 2008-03-28 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2008-03-27 | 270 | 280 | 270 | 280 | 4,200 | 280 |
| 2008-03-26 | 293 | 307 | 292 | 300 | 1,700 | 300 |
| 2008-03-25 | 308 | 310 | 303 | 310 | 600 | 310 |
| 2008-03-24 | 310 | 320 | 310 | 320 | 2,100 | 320 |
| 2008-03-21 | 309 | 310 | 309 | 310 | 400 | 310 |
| 2008-03-19 | 294 | 311 | 294 | 310 | 14,400 | 310 |
| 2008-03-18 | 292 | 292 | 291 | 291 | 200 | 291 |
| 2008-03-17 | 290 | 291 | 290 | 290 | 1,000 | 290 |
| 2008-03-14 | 289 | 298 | 287 | 291 | 2,000 | 291 |
| 2008-03-13 | 299 | 300 | 285 | 290 | 2,400 | 290 |
| 2008-03-12 | 300 | 300 | 300 | 300 | 800 | 300 |
| 2008-03-11 | 297 | 300 | 290 | 300 | 2,600 | 300 |
| 2008-03-10 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2008-03-07 | 300 | 300 | 300 | 300 | 800 | 300 |
| 2008-03-06 | 305 | 305 | 299 | 300 | 6,000 | 300 |
| 2008-03-04 | 301 | 303 | 300 | 302 | 3,800 | 302 |
| 2008-03-03 | 301 | 301 | 298 | 300 | 7,800 | 300 |
| 2008-02-29 | 305 | 310 | 301 | 301 | 1,600 | 301 |
| 2008-02-28 | 310 | 310 | 305 | 305 | 400 | 305 |
| 2008-02-27 | 300 | 311 | 300 | 310 | 400 | 310 |
| 2008-02-26 | 299 | 300 | 299 | 300 | 200 | 300 |
| 2008-02-25 | 305 | 320 | 290 | 300 | 3,300 | 300 |
| 2008-02-22 | 318 | 320 | 304 | 320 | 2,000 | 320 |
| 2008-02-21 | 319 | 319 | 318 | 318 | 200 | 318 |
| 2008-02-20 | 304 | 321 | 304 | 306 | 14,400 | 306 |
| 2008-02-19 | 300 | 304 | 300 | 304 | 1,600 | 304 |
| 2008-02-18 | 280 | 288 | 280 | 288 | 300 | 288 |
| 2008-02-15 | 280 | 280 | 280 | 280 | 200 | 280 |
| 2008-02-14 | 280 | 281 | 280 | 280 | 1,200 | 280 |
| 2008-02-12 | 280 | 290 | 280 | 281 | 2,200 | 281 |
| 2008-02-08 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2008-02-07 | 290 | 300 | 290 | 300 | 400 | 300 |
| 2008-02-06 | 282 | 282 | 280 | 280 | 900 | 280 |
| 2008-02-05 | 281 | 282 | 281 | 282 | 200 | 282 |
| 2008-02-04 | 300 | 300 | 284 | 285 | 800 | 285 |
| 2008-02-01 | 300 | 301 | 300 | 300 | 7,400 | 300 |
| 2008-01-30 | 280 | 281 | 280 | 280 | 1,700 | 280 |
| 2008-01-29 | 274 | 275 | 274 | 275 | 200 | 275 |
| 2008-01-25 | 286 | 286 | 279 | 285 | 8,100 | 285 |
| 2008-01-24 | 286 | 286 | 285 | 285 | 200 | 285 |
| 2008-01-23 | 280 | 281 | 274 | 280 | 1,200 | 280 |
| 2008-01-22 | 307 | 308 | 279 | 280 | 3,000 | 280 |
| 2008-01-21 | 310 | 310 | 301 | 308 | 4,400 | 308 |
| 2008-01-18 | 252 | 328 | 252 | 315 | 16,000 | 315 |
| 2008-01-17 | 240 | 253 | 239 | 253 | 9,400 | 253 |
| 2008-01-16 | 290 | 298 | 233 | 260 | 4,500 | 260 |
| 2008-01-15 | 304 | 305 | 300 | 300 | 2,200 | 300 |
| 2008-01-11 | 306 | 306 | 300 | 300 | 4,100 | 300 |
| 2008-01-09 | 311 | 319 | 311 | 319 | 700 | 319 |
| 2008-01-08 | 308 | 309 | 307 | 308 | 600 | 308 |
| 2008-01-07 | 310 | 329 | 309 | 309 | 700 | 309 |
| 2008-01-04 | 310 | 330 | 309 | 309 | 9,700 | 309 |
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
