4558 (株)中京医薬品 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 263 | 268 | 263 | 268 | 300 | 268 |
| 2009-12-29 | 266 | 268 | 263 | 263 | 2,800 | 263 |
| 2009-12-28 | 252 | 265 | 252 | 265 | 2,400 | 265 |
| 2009-12-25 | 267 | 267 | 250 | 253 | 2,700 | 253 |
| 2009-12-24 | 266 | 268 | 266 | 267 | 1,200 | 267 |
| 2009-12-22 | 264 | 265 | 264 | 265 | 600 | 265 |
| 2009-12-21 | 265 | 265 | 264 | 264 | 200 | 264 |
| 2009-12-18 | 265 | 266 | 262 | 262 | 9,800 | 262 |
| 2009-12-17 | 258 | 269 | 258 | 266 | 2,200 | 266 |
| 2009-12-16 | 261 | 263 | 260 | 260 | 1,700 | 260 |
| 2009-12-15 | 260 | 261 | 252 | 254 | 3,800 | 254 |
| 2009-12-14 | 250 | 260 | 248 | 256 | 3,100 | 256 |
| 2009-12-11 | 250 | 251 | 250 | 251 | 1,000 | 251 |
| 2009-12-10 | 250 | 250 | 245 | 245 | 300 | 245 |
| 2009-12-09 | 245 | 245 | 245 | 245 | 200 | 245 |
| 2009-12-08 | 255 | 255 | 243 | 243 | 1,000 | 243 |
| 2009-12-07 | 255 | 260 | 245 | 245 | 1,000 | 245 |
| 2009-12-04 | 255 | 265 | 255 | 255 | 1,400 | 255 |
| 2009-12-03 | 240 | 245 | 240 | 245 | 1,300 | 245 |
| 2009-12-02 | 239 | 239 | 237 | 238 | 500 | 238 |
| 2009-12-01 | 239 | 240 | 239 | 239 | 4,000 | 239 |
| 2009-11-30 | 230 | 239 | 230 | 239 | 4,300 | 239 |
| 2009-11-27 | 232 | 236 | 232 | 232 | 900 | 232 |
| 2009-11-26 | 235 | 236 | 230 | 231 | 2,300 | 231 |
| 2009-11-25 | 233 | 235 | 233 | 235 | 1,200 | 235 |
| 2009-11-24 | 239 | 239 | 233 | 233 | 400 | 233 |
| 2009-11-20 | 244 | 244 | 227 | 239 | 9,400 | 239 |
| 2009-11-19 | 245 | 245 | 235 | 244 | 4,300 | 244 |
| 2009-11-18 | 248 | 259 | 248 | 255 | 1,200 | 255 |
| 2009-11-17 | 257 | 257 | 248 | 250 | 3,000 | 250 |
| 2009-11-16 | 257 | 257 | 252 | 255 | 2,300 | 255 |
| 2009-11-13 | 261 | 265 | 260 | 262 | 600 | 262 |
| 2009-11-12 | 269 | 269 | 261 | 261 | 1,300 | 261 |
| 2009-11-11 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2009-11-10 | 270 | 270 | 264 | 264 | 1,200 | 264 |
| 2009-11-09 | 270 | 278 | 266 | 266 | 1,000 | 266 |
| 2009-11-06 | 271 | 271 | 269 | 270 | 1,500 | 270 |
| 2009-11-05 | 280 | 280 | 270 | 275 | 1,300 | 275 |
| 2009-11-04 | 274 | 280 | 274 | 280 | 900 | 280 |
| 2009-11-02 | 280 | 280 | 272 | 273 | 3,900 | 273 |
| 2009-10-30 | 281 | 290 | 280 | 280 | 1,100 | 280 |
| 2009-10-29 | 281 | 281 | 280 | 280 | 500 | 280 |
| 2009-10-28 | 280 | 282 | 276 | 282 | 700 | 282 |
| 2009-10-27 | 273 | 276 | 273 | 274 | 700 | 274 |
| 2009-10-26 | 271 | 276 | 271 | 276 | 1,700 | 276 |
| 2009-10-23 | 290 | 293 | 275 | 276 | 3,700 | 276 |
| 2009-10-22 | 293 | 293 | 289 | 289 | 1,200 | 289 |
| 2009-10-21 | 293 | 293 | 291 | 293 | 1,100 | 293 |
| 2009-10-20 | 286 | 299 | 286 | 291 | 8,600 | 291 |
| 2009-10-19 | 287 | 287 | 282 | 286 | 1,300 | 286 |
| 2009-10-16 | 283 | 289 | 283 | 287 | 900 | 287 |
| 2009-10-15 | 288 | 288 | 282 | 282 | 800 | 282 |
| 2009-10-14 | 285 | 287 | 282 | 285 | 1,600 | 285 |
| 2009-10-13 | 274 | 288 | 274 | 288 | 1,400 | 288 |
| 2009-10-09 | 272 | 275 | 260 | 274 | 2,500 | 274 |
| 2009-10-08 | 273 | 273 | 265 | 272 | 900 | 272 |
| 2009-10-07 | 273 | 273 | 263 | 263 | 700 | 263 |
| 2009-10-05 | 273 | 275 | 265 | 275 | 1,100 | 275 |
| 2009-10-02 | 264 | 264 | 262 | 263 | 2,000 | 263 |
| 2009-10-01 | 279 | 280 | 263 | 263 | 4,400 | 263 |
| 2009-09-30 | 278 | 280 | 278 | 280 | 1,600 | 280 |
| 2009-09-29 | 280 | 280 | 270 | 270 | 1,900 | 270 |
| 2009-09-28 | 263 | 280 | 258 | 277 | 3,300 | 277 |
| 2009-09-25 | 268 | 275 | 268 | 275 | 3,600 | 275 |
| 2009-09-24 | 292 | 292 | 277 | 278 | 9,500 | 278 |
| 2009-09-18 | 316 | 316 | 280 | 291 | 26,800 | 291 |
| 2009-09-17 | 339 | 339 | 310 | 319 | 5,900 | 319 |
| 2009-09-16 | 320 | 334 | 320 | 334 | 600 | 334 |
| 2009-09-15 | 326 | 327 | 318 | 318 | 3,500 | 318 |
| 2009-09-14 | 333 | 333 | 325 | 327 | 1,500 | 327 |
| 2009-09-11 | 334 | 334 | 321 | 331 | 1,000 | 331 |
| 2009-09-10 | 342 | 344 | 331 | 340 | 3,600 | 340 |
| 2009-09-09 | 321 | 330 | 310 | 317 | 2,100 | 317 |
| 2009-09-08 | 342 | 342 | 330 | 330 | 1,600 | 330 |
| 2009-09-07 | 355 | 359 | 340 | 342 | 3,400 | 342 |
| 2009-09-04 | 350 | 355 | 339 | 355 | 4,400 | 355 |
| 2009-09-03 | 346 | 350 | 341 | 341 | 2,300 | 341 |
| 2009-09-02 | 364 | 364 | 343 | 344 | 6,900 | 344 |
| 2009-09-01 | 365 | 370 | 350 | 370 | 20,300 | 370 |
| 2009-08-31 | 390 | 405 | 360 | 375 | 31,000 | 375 |
| 2009-08-28 | 314 | 352 | 314 | 352 | 16,700 | 352 |
| 2009-08-27 | 295 | 312 | 295 | 312 | 11,100 | 312 |
| 2009-08-26 | 285 | 290 | 280 | 290 | 5,100 | 290 |
| 2009-08-25 | 284 | 284 | 274 | 280 | 4,200 | 280 |
| 2009-08-24 | 278 | 279 | 278 | 279 | 1,800 | 279 |
| 2009-08-21 | 280 | 280 | 277 | 278 | 1,300 | 278 |
| 2009-08-20 | 285 | 285 | 275 | 285 | 10,500 | 285 |
| 2009-08-19 | 288 | 289 | 286 | 286 | 700 | 286 |
| 2009-08-18 | 285 | 285 | 281 | 283 | 1,700 | 283 |
| 2009-08-17 | 282 | 282 | 280 | 280 | 3,600 | 280 |
| 2009-08-14 | 282 | 284 | 282 | 282 | 1,300 | 282 |
| 2009-08-13 | 281 | 284 | 280 | 280 | 500 | 280 |
| 2009-08-12 | 278 | 280 | 272 | 279 | 1,000 | 279 |
| 2009-08-10 | 275 | 275 | 270 | 272 | 2,200 | 272 |
| 2009-08-07 | 275 | 275 | 274 | 274 | 700 | 274 |
| 2009-08-06 | 283 | 284 | 275 | 275 | 800 | 275 |
| 2009-08-05 | 282 | 289 | 282 | 283 | 2,300 | 283 |
| 2009-08-04 | 291 | 293 | 291 | 292 | 600 | 292 |
| 2009-08-03 | 295 | 295 | 283 | 283 | 3,800 | 283 |
| 2009-07-31 | 290 | 295 | 290 | 295 | 3,000 | 295 |
| 2009-07-30 | 285 | 293 | 285 | 293 | 2,500 | 293 |
| 2009-07-29 | 279 | 290 | 278 | 288 | 5,400 | 288 |
| 2009-07-28 | 279 | 279 | 278 | 278 | 400 | 278 |
| 2009-07-27 | 276 | 280 | 276 | 279 | 1,500 | 279 |
| 2009-07-24 | 277 | 277 | 275 | 276 | 600 | 276 |
| 2009-07-23 | 278 | 283 | 278 | 283 | 1,600 | 283 |
| 2009-07-22 | 280 | 290 | 280 | 290 | 4,700 | 290 |
| 2009-07-21 | 285 | 298 | 275 | 290 | 6,500 | 290 |
| 2009-07-17 | 287 | 298 | 287 | 288 | 16,300 | 288 |
| 2009-07-16 | 265 | 288 | 265 | 287 | 5,700 | 287 |
| 2009-07-15 | 260 | 260 | 255 | 260 | 5,500 | 260 |
| 2009-07-14 | 258 | 263 | 256 | 256 | 3,100 | 256 |
| 2009-07-13 | 262 | 262 | 258 | 258 | 3,900 | 258 |
| 2009-07-10 | 262 | 262 | 261 | 262 | 300 | 262 |
| 2009-07-09 | 276 | 276 | 259 | 261 | 2,400 | 261 |
| 2009-07-08 | 268 | 297 | 260 | 275 | 12,800 | 275 |
| 2009-07-07 | 273 | 275 | 270 | 270 | 900 | 270 |
| 2009-07-06 | 268 | 272 | 267 | 272 | 6,100 | 272 |
| 2009-07-03 | 267 | 269 | 246 | 268 | 6,400 | 268 |
| 2009-07-02 | 282 | 282 | 270 | 271 | 3,900 | 271 |
| 2009-07-01 | 264 | 288 | 264 | 282 | 23,900 | 282 |
| 2009-06-30 | 239 | 260 | 239 | 259 | 6,400 | 259 |
| 2009-06-29 | 231 | 239 | 231 | 234 | 7,100 | 234 |
| 2009-06-26 | 220 | 227 | 220 | 227 | 4,400 | 227 |
| 2009-06-25 | 222 | 222 | 217 | 217 | 3,800 | 217 |
| 2009-06-24 | 217 | 217 | 215 | 216 | 800 | 216 |
| 2009-06-23 | 215 | 217 | 210 | 217 | 1,900 | 217 |
| 2009-06-22 | 213 | 215 | 213 | 215 | 2,000 | 215 |
| 2009-06-19 | 213 | 215 | 207 | 213 | 11,000 | 213 |
| 2009-06-18 | 211 | 215 | 203 | 213 | 11,100 | 213 |
| 2009-06-17 | 213 | 217 | 210 | 210 | 9,400 | 210 |
| 2009-06-16 | 211 | 213 | 210 | 212 | 2,500 | 212 |
| 2009-06-15 | 208 | 211 | 208 | 209 | 7,000 | 209 |
| 2009-06-12 | 210 | 210 | 205 | 208 | 2,000 | 208 |
| 2009-06-11 | 208 | 209 | 204 | 207 | 4,800 | 207 |
| 2009-06-10 | 207 | 210 | 205 | 206 | 2,600 | 206 |
| 2009-06-09 | 212 | 212 | 209 | 210 | 2,300 | 210 |
| 2009-06-08 | 208 | 213 | 207 | 212 | 7,100 | 212 |
| 2009-06-05 | 211 | 214 | 211 | 213 | 1,400 | 213 |
| 2009-06-04 | 211 | 215 | 211 | 214 | 2,000 | 214 |
| 2009-06-03 | 214 | 214 | 211 | 211 | 1,200 | 211 |
| 2009-06-02 | 218 | 218 | 212 | 214 | 4,700 | 214 |
| 2009-06-01 | 211 | 215 | 210 | 213 | 13,900 | 213 |
| 2009-05-29 | 208 | 210 | 205 | 210 | 3,500 | 210 |
| 2009-05-28 | 206 | 207 | 205 | 207 | 3,100 | 207 |
| 2009-05-27 | 208 | 208 | 206 | 206 | 2,600 | 206 |
| 2009-05-26 | 211 | 211 | 205 | 205 | 6,600 | 205 |
| 2009-05-25 | 209 | 210 | 206 | 209 | 10,100 | 209 |
| 2009-05-22 | 205 | 209 | 205 | 206 | 5,700 | 206 |
| 2009-05-21 | 209 | 209 | 200 | 203 | 11,000 | 203 |
| 2009-05-20 | 199 | 210 | 199 | 207 | 18,700 | 207 |
| 2009-05-19 | 199 | 199 | 198 | 198 | 6,300 | 198 |
| 2009-05-18 | 197 | 199 | 197 | 198 | 4,900 | 198 |
| 2009-05-15 | 195 | 195 | 194 | 195 | 700 | 195 |
| 2009-05-14 | 193 | 195 | 193 | 193 | 800 | 193 |
| 2009-05-13 | 195 | 197 | 191 | 193 | 3,900 | 193 |
| 2009-05-12 | 190 | 196 | 188 | 195 | 2,700 | 195 |
| 2009-05-11 | 191 | 194 | 190 | 194 | 5,100 | 194 |
| 2009-05-08 | 195 | 195 | 195 | 195 | 1,800 | 195 |
| 2009-05-07 | 197 | 199 | 197 | 197 | 3,200 | 197 |
| 2009-05-01 | 198 | 198 | 196 | 197 | 7,300 | 197 |
| 2009-04-30 | 195 | 199 | 191 | 198 | 3,600 | 198 |
| 2009-04-28 | 191 | 197 | 186 | 197 | 7,300 | 197 |
| 2009-04-27 | 200 | 200 | 191 | 191 | 7,100 | 191 |
| 2009-04-24 | 195 | 195 | 188 | 192 | 17,200 | 192 |
| 2009-04-23 | 183 | 183 | 183 | 183 | 900 | 183 |
| 2009-04-22 | 190 | 190 | 185 | 185 | 2,000 | 185 |
| 2009-04-21 | 190 | 190 | 185 | 185 | 2,200 | 185 |
| 2009-04-20 | 184 | 190 | 182 | 182 | 20,500 | 182 |
| 2009-04-17 | 182 | 183 | 179 | 183 | 1,800 | 183 |
| 2009-04-16 | 181 | 182 | 179 | 182 | 3,300 | 182 |
| 2009-04-15 | 181 | 181 | 180 | 180 | 6,300 | 180 |
| 2009-04-14 | 182 | 182 | 181 | 181 | 800 | 181 |
| 2009-04-13 | 182 | 183 | 180 | 180 | 2,300 | 180 |
| 2009-04-10 | 180 | 181 | 180 | 181 | 2,100 | 181 |
| 2009-04-09 | 181 | 182 | 180 | 180 | 900 | 180 |
| 2009-04-08 | 178 | 182 | 178 | 181 | 600 | 181 |
| 2009-04-07 | 181 | 181 | 178 | 180 | 5,700 | 180 |
| 2009-04-06 | 181 | 183 | 181 | 183 | 700 | 183 |
| 2009-04-03 | 183 | 183 | 180 | 181 | 2,100 | 181 |
| 2009-04-02 | 184 | 184 | 179 | 182 | 5,700 | 182 |
| 2009-04-01 | 184 | 184 | 183 | 184 | 6,100 | 184 |
| 2009-03-31 | 181 | 184 | 181 | 184 | 2,200 | 184 |
| 2009-03-30 | 183 | 183 | 181 | 181 | 2,400 | 181 |
| 2009-03-27 | 182 | 182 | 181 | 182 | 3,200 | 182 |
| 2009-03-26 | 180 | 183 | 178 | 181 | 6,100 | 181 |
| 2009-03-25 | 190 | 195 | 188 | 195 | 8,700 | 195 |
| 2009-03-24 | 189 | 193 | 184 | 186 | 16,000 | 186 |
| 2009-03-23 | 185 | 189 | 184 | 189 | 3,700 | 189 |
| 2009-03-19 | 189 | 189 | 183 | 183 | 18,400 | 183 |
| 2009-03-18 | 186 | 189 | 186 | 189 | 4,000 | 189 |
| 2009-03-17 | 185 | 186 | 184 | 184 | 4,600 | 184 |
| 2009-03-16 | 184 | 185 | 183 | 185 | 6,300 | 185 |
| 2009-03-13 | 183 | 184 | 183 | 184 | 1,800 | 184 |
| 2009-03-12 | 184 | 184 | 180 | 184 | 2,700 | 184 |
| 2009-03-11 | 181 | 184 | 181 | 184 | 1,100 | 184 |
| 2009-03-10 | 180 | 182 | 180 | 180 | 3,700 | 180 |
| 2009-03-09 | 182 | 183 | 180 | 180 | 6,900 | 180 |
| 2009-03-06 | 179 | 182 | 179 | 182 | 2,700 | 182 |
| 2009-03-05 | 181 | 182 | 180 | 182 | 4,100 | 182 |
| 2009-03-04 | 181 | 181 | 178 | 180 | 4,100 | 180 |
| 2009-03-03 | 183 | 183 | 180 | 182 | 4,500 | 182 |
| 2009-03-02 | 181 | 184 | 179 | 183 | 7,600 | 183 |
| 2009-02-27 | 182 | 182 | 179 | 181 | 2,600 | 181 |
| 2009-02-26 | 178 | 183 | 178 | 181 | 2,500 | 181 |
| 2009-02-25 | 182 | 183 | 180 | 183 | 1,900 | 183 |
| 2009-02-24 | 181 | 181 | 176 | 181 | 7,600 | 181 |
| 2009-02-23 | 185 | 185 | 181 | 181 | 4,900 | 181 |
| 2009-02-20 | 185 | 187 | 184 | 187 | 14,500 | 187 |
| 2009-02-19 | 184 | 185 | 184 | 185 | 1,200 | 185 |
| 2009-02-18 | 188 | 188 | 186 | 186 | 3,100 | 186 |
| 2009-02-17 | 189 | 189 | 184 | 185 | 3,800 | 185 |
| 2009-02-16 | 190 | 190 | 187 | 188 | 17,800 | 188 |
| 2009-02-13 | 191 | 191 | 186 | 189 | 7,200 | 189 |
| 2009-02-12 | 187 | 187 | 185 | 185 | 7,600 | 185 |
| 2009-02-10 | 190 | 190 | 188 | 189 | 3,700 | 189 |
| 2009-02-09 | 192 | 192 | 187 | 187 | 4,100 | 187 |
| 2009-02-06 | 185 | 189 | 185 | 187 | 6,700 | 187 |
| 2009-02-05 | 186 | 188 | 186 | 188 | 800 | 188 |
| 2009-02-04 | 188 | 188 | 185 | 186 | 4,100 | 186 |
| 2009-02-03 | 192 | 193 | 187 | 189 | 8,000 | 189 |
| 2009-02-02 | 187 | 199 | 187 | 189 | 10,300 | 189 |
| 2009-01-30 | 184 | 191 | 179 | 186 | 31,900 | 186 |
| 2009-01-29 | 186 | 187 | 182 | 182 | 19,200 | 182 |
| 2009-01-28 | 190 | 191 | 184 | 185 | 23,700 | 185 |
| 2009-01-27 | 196 | 208 | 184 | 190 | 44,400 | 190 |
| 2009-01-26 | 204 | 208 | 180 | 186 | 31,500 | 186 |
| 2009-01-23 | 188 | 203 | 188 | 199 | 75,700 | 199 |
| 2009-01-22 | 205 | 222 | 200 | 222 | 65,300 | 222 |
| 2009-01-21 | 220 | 229 | 205 | 220 | 42,800 | 220 |
| 2009-01-20 | 260 | 260 | 230 | 240 | 21,800 | 240 |
| 2009-01-19 | 256 | 269 | 255 | 268 | 1,900 | 268 |
| 2009-01-16 | 255 | 255 | 255 | 255 | 1,300 | 255 |
| 2009-01-15 | 255 | 255 | 254 | 254 | 600 | 254 |
| 2009-01-14 | 259 | 260 | 254 | 254 | 2,000 | 254 |
| 2009-01-13 | 251 | 255 | 251 | 255 | 200 | 255 |
| 2009-01-09 | 250 | 250 | 249 | 250 | 1,300 | 250 |
| 2009-01-08 | 250 | 251 | 250 | 250 | 600 | 250 |
| 2009-01-07 | 256 | 258 | 255 | 257 | 1,500 | 257 |
| 2009-01-06 | 251 | 255 | 251 | 254 | 3,300 | 254 |
| 2009-01-05 | 256 | 256 | 250 | 251 | 8,000 | 251 |
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