1. HOME >
  2. 株価時系列 >
  3. 4558 >
  4. 2011年

4558 (株)中京医薬品 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301941951941941,800194
2011-12-29196196194194700194
2011-12-281921951921952,900195
2011-12-27194195194195300195
2011-12-261951951931945,100194
2011-12-221991991951952,900195
2011-12-21196198196198700198
2011-12-201961971961962,000196
2011-12-192002001971992,300199
2011-12-161981991971993,300199
2011-12-152002001951983,500198
2011-12-141991991961983,300198
2011-12-131991991961991,100199
2011-12-122002001951992,000199
2011-12-091982021951953,000195
2011-12-08197198197198500198
2011-12-071971971951951,500195
2011-12-061971981941953,700195
2011-12-05198198198198500198
2011-12-021971971951971,200197
2011-12-011941971941975,000197
2011-11-301921941921942,300194
2011-11-29192194192194800194
2011-11-28193195191193800193
2011-11-251941941901931,400193
2011-11-241901941901941,600194
2011-11-221971971891905,000190
2011-11-21196196193193200193
2011-11-181931931931931,800193
2011-11-17196196195195700195
2011-11-161981981941941,900194
2011-11-15198198196198500198
2011-11-14197198197198500198
2011-11-11197197196196200196
2011-11-10195195194194700194
2011-11-091961971951951,100195
2011-11-08194197194197400197
2011-11-071961991941941,500194
2011-11-041981991951992,100199
2011-11-02198198196198900198
2011-11-011972001961983,500198
2011-10-311961991931954,100195
2011-10-281972001952003,100200
2011-10-27197197196197500197
2011-10-261982001951974,400197
2011-10-251961981961981,500198
2011-10-241992001941973,600197
2011-10-211961981951985,000198
2011-10-201961971961963,000196
2011-10-19201201200200400200
2011-10-18201201200200500200
2011-10-17201201201201100201
2011-10-14200201199201700201
2011-10-132022021961982,700198
2011-10-12197200197200800200
2011-10-111991991981981,400198
2011-10-07200201199201400201
2011-10-061982011982011,200201
2011-10-052002001941977,900197
2011-10-042022021981981,900198
2011-10-032012021981995,400199
2011-09-302052051991995,200199
2011-09-292012032002034,700203
2011-09-281992021992022,700202
2011-09-271982011982012,800201
2011-09-262002021992001,400200
2011-09-222022022002006,500200
2011-09-212052052022021,700202
2011-09-202062102062082,100208
2011-09-162092132092121,700212
2011-09-152082082052062,800206
2011-09-142072072052061,600206
2011-09-132062062042062,100206
2011-09-12207207204204600204
2011-09-09209210206206300206
2011-09-082062092062081,000208
2011-09-072032052032051,000205
2011-09-062092092042041,000204
2011-09-05210210210210100210
2011-09-022142142072071,400207
2011-09-012112112102112,900211
2011-08-312102102102102,800210
2011-08-302062092042041,200204
2011-08-292002051992052,800205
2011-08-262012071992002,700200
2011-08-252002011992016,000201
2011-08-24203203201202700202
2011-08-232062062012021,500202
2011-08-222082081981983,400198
2011-08-1920421520420813,500208
2011-08-182052062042041,100204
2011-08-17204206204204600204
2011-08-162042072012061,900206
2011-08-152022051992025,000202
2011-08-122052051991993,300199
2011-08-112002001992002,400200
2011-08-102002001981993,300199
2011-08-091971981951985,500198
2011-08-0820420419920010,100200
2011-08-052052062042052,500205
2011-08-042102102102101,400210
2011-08-032072112072092,600209
2011-08-022082112082094,100209
2011-08-0120321020120816,700208
2011-07-2921921919119825,600198
2011-07-282202202162163,500216
2011-07-272232232202202,700220
2011-07-262232242222231,800223
2011-07-252232232222222,400222
2011-07-222232232212211,400221
2011-07-212222222212212,200221
2011-07-202222222202217,900221
2011-07-192232232212224,300222
2011-07-152212212182215,800221
2011-07-142202212202203,200220
2011-07-132202222202202,900220
2011-07-122202202182201,100220
2011-07-112192192182191,000219
2011-07-082192202192191,100219
2011-07-072172202172184,500218
2011-07-062172212172201,100220
2011-07-052182192162162,300216
2011-07-04219219218218700218
2011-07-012192212162195,600219
2011-06-302182192172182,200218
2011-06-292162162152152,200215
2011-06-282152152142152,800215
2011-06-272152152142142,300214
2011-06-24215216215215900215
2011-06-232162162152153,300215
2011-06-222202202152174,200217
2011-06-212152202152171,800217
2011-06-2021423021421510,200215
2011-06-172172172132142,000214
2011-06-162162162122142,200214
2011-06-152152162142161,000216
2011-06-142132152122132,600213
2011-06-132112132112135,500213
2011-06-102132132082115,100211
2011-06-092122132092123,600212
2011-06-082132132102121,700212
2011-06-072132132102133,500213
2011-06-062122162112161,800216
2011-06-03212213212213400213
2011-06-022142142122121,700212
2011-06-012152202142144,500214
2011-05-312142162142141,800214
2011-05-302122152122141,800214
2011-05-272132132122121,100212
2011-05-262122132112131,000213
2011-05-252152152122123,700212
2011-05-242182182152152,300215
2011-05-232202202152155,100215
2011-05-2022022121722110,800221
2011-05-192192222192211,200221
2011-05-182172192152196,700219
2011-05-172182182152154,600215
2011-05-162182192162184,200218
2011-05-132212212152187,000218
2011-05-1222422421722111,800221
2011-05-112232242202246,700224
2011-05-102222232212223,400222
2011-05-0922222321622218,100222
2011-05-062252262222245,100224
2011-05-022242292242279,200227
2011-04-282232242232241,500224
2011-04-272252252212217,000221
2011-04-262272272252252,800225
2011-04-252272292262279,900227
2011-04-222282282242279,200227
2011-04-2122923222522710,700227
2011-04-2023024022822824,200228
2011-04-192282302242296,400229
2011-04-1823223922822816,100228
2011-04-1522724622424045,800240
2011-04-142252282242267,100226
2011-04-132232252212256,200225
2011-04-1222922922222311,500223
2011-04-1123123222722914,000229
2011-04-0823023622723015,700230
2011-04-0723424023223710,400237
2011-04-062362502352377,600237
2011-04-0525325624024011,600240
2011-04-0425825824825313,400253
2011-04-0125726725626014,100260
2011-03-3127027025626013,500260
2011-03-3026528125826542,600265
2011-03-2924826224225523,800255
2011-03-2828528526926928,300269
2011-03-2527827926626842,700268
2011-03-24311375274280261,600280
2011-03-2323231923031954,700319
2011-03-2223724121723913,200239
2011-03-1822524921323418,000234
2011-03-172052252002258,600225
2011-03-1618520618520011,700200
2011-03-1520520518519510,000195
2011-03-142102162002059,900205
2011-03-112322332292333,000233
2011-03-102312312292303,800230
2011-03-092342342302314,400231
2011-03-082322332302324,800232
2011-03-072352352322334,400233
2011-03-042352362332344,100234
2011-03-032372372332352,600235
2011-03-022352372332345,500234
2011-03-012382382332356,900235
2011-02-282392392322346,500234
2011-02-252342412312416,300241
2011-02-242362362312321,700232
2011-02-232322362312323,000232
2011-02-222402402312333,500233
2011-02-212412412312377,700237
2011-02-1824024223824017,400240
2011-02-172382402342403,800240
2011-02-162382382352353,500235
2011-02-152392392352354,500235
2011-02-142432452362394,700239
2011-02-102392402362403,800240
2011-02-09239239236236700236
2011-02-082362392342392,000239
2011-02-072352352312352,300235
2011-02-04236236236236300236
2011-02-032322362302362,900236
2011-02-022262322262262,500226
2011-02-012332392252256,900225
2011-01-312272292252291,700229
2011-01-28227228226226800226
2011-01-272232272232271,100227
2011-01-262212262212233,800223
2011-01-252252272242272,300227
2011-01-242232262202244,700224
2011-01-212382382212236,700223
2011-01-202372372332337,200233
2011-01-192362382342381,700238
2011-01-182372372292306,500230
2011-01-172352372332372,800237
2011-01-14233236233236800236
2011-01-132312332312331,500233
2011-01-122342342332332,800233
2011-01-112372372362378,800237
2011-01-072352352322352,400235
2011-01-06234234231231300231
2011-01-052372372312331,000233
2011-01-042272402272287,700228

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