1. HOME >
  2. 株価時系列 >
  3. 4558 >
  4. 2012年

4558 (株)中京医薬品 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2825325425025010,500250
2012-12-272532542512522,200252
2012-12-262502532502532,700253
2012-12-252482532462466,600246
2012-12-212452452422433,700243
2012-12-202422452422433,500243
2012-12-19245245244244700244
2012-12-182532552442447,200244
2012-12-17253253250250800250
2012-12-142512542502511,000251
2012-12-132512512442472,100247
2012-12-122442522442506,600250
2012-12-112382442382432,600243
2012-12-102432452422422,200242
2012-12-07242242242242500242
2012-12-062442442372375,500237
2012-12-052442442412411,300241
2012-12-04244244243243300243
2012-12-032442462442443,000244
2012-11-302442442422441,100244
2012-11-29244244243244900244
2012-11-28243243241241500241
2012-11-272442462402454,200245
2012-11-26244245242242600242
2012-11-222482482422431,400243
2012-11-21245246243243300243
2012-11-202412492402414,300241
2012-11-192382422382402,700240
2012-11-162382422382381,200238
2012-11-152382402332393,900239
2012-11-142382392352391,400239
2012-11-13240240238240900240
2012-11-122442442422431,400243
2012-11-092472482402446,600244
2012-11-082472492462491,000249
2012-11-072502522482503,100250
2012-11-062522522492502,900250
2012-11-052502522482522,700252
2012-11-022542572492503,600250
2012-11-012522572512544,200254
2012-10-312502532472502,300250
2012-10-302492502472472,000247
2012-10-292472502462493,300249
2012-10-2625025424724810,300248
2012-10-252502592482507,700250
2012-10-2425226025126010,800260
2012-10-2328128224826035,400260
2012-10-2228029827027266,400272
2012-10-19255330255311155,900311
2012-10-182482502482502,100250
2012-10-17244245244245300245
2012-10-16245249244244600244
2012-10-15247248247248400248
2012-10-122392432392422,000242
2012-10-11249249247247800247
2012-10-1024925024925017,600250
2012-10-092452452442442,600244
2012-10-052462472462461,600246
2012-10-04244245244245600245
2012-10-032452452382421,400242
2012-10-022432442432432,100243
2012-10-012382482382422,200242
2012-09-282362402362381,000238
2012-09-27240240239239800239
2012-09-262352402352402,600240
2012-09-252452452402451,400245
2012-09-242452452422441,500244
2012-09-2124324522424513,300245
2012-09-202352422352424,400242
2012-09-19236236236236500236
2012-09-182402412362362,900236
2012-09-14238241238241200241
2012-09-132412412402401,500240
2012-09-122372392372391,800239
2012-09-112352382352363,400236
2012-09-102352442352442,200244
2012-09-072342382342341,700234
2012-09-06241241240240200240
2012-09-052342432342351,600235
2012-09-04233234232232500232
2012-09-032342462342354,100235
2012-08-312312342302343,000234
2012-08-30234235231231500231
2012-08-292302352292342,200234
2012-08-28236236236236100236
2012-08-2723323822523610,100236
2012-08-242392442392395,000239
2012-08-232352392292304,200230
2012-08-222252252222233,000223
2012-08-21231231228228800228
2012-08-202302372302312,100231
2012-08-172432442262431,500243
2012-08-162402402402401,000240
2012-08-15235240235235900235
2012-08-14240240237237200237
2012-08-13233235232234700234
2012-08-102402402322322,900232
2012-08-092262402262371,400237
2012-08-082322322262261,000226
2012-08-072262352262351,900235
2012-08-06249249243244400244
2012-08-03249249248248600248
2012-08-022452482452473,000247
2012-08-012432492432459,100245
2012-07-312342402342404,300240
2012-07-302342402342365,500236
2012-07-272302352302341,500234
2012-07-262292392272391,300239
2012-07-252302302302301,500230
2012-07-242362362362362,400236
2012-07-232312342312312,300231
2012-07-202312332312332,100233
2012-07-192372402372381,600238
2012-07-182362362362363,000236
2012-07-172402402352359,400235
2012-07-132382442292352,100235
2012-07-122452462332342,200234
2012-07-112472482322325,700232
2012-07-102452462452461,700246
2012-07-092462482462486,500248
2012-07-0624824824124612,800246
2012-07-0524524624524512,000245
2012-07-042422442412444,600244
2012-07-0324024523924413,800244
2012-07-022352402352388,600238
2012-06-292282372272358,200235
2012-06-282282302262301,900230
2012-06-272302302232246,100224
2012-06-2621722621722510,500225
2012-06-2522122221221324,100213
2012-06-222252262152248,800224
2012-06-2122022921222913,200229
2012-06-202142182142181,800218
2012-06-192212212152154,200215
2012-06-1821322521321831,700218
2012-06-152052102022108,600210
2012-06-142042052002002,200200
2012-06-132062062022033,600203
2012-06-122062062062065,400206
2012-06-1120020319619811,500198
2012-06-08198198198198200198
2012-06-07197200197199600199
2012-06-061981981971972,000197
2012-06-051982001971971,200197
2012-06-041951971941971,600197
2012-06-0119420219419613,600196
2012-05-31192192192192200192
2012-05-30192193192193300193
2012-05-291901941901924,800192
2012-05-281931941921921,400192
2012-05-251911931911922,200192
2012-05-2419019119019111,800191
2012-05-231901901881882,300188
2012-05-221961961901909,000190
2012-05-211901941901941,600194
2012-05-181911931901913,100191
2012-05-171931961931961,700196
2012-05-161981991951953,900195
2012-05-151981991901996,600199
2012-05-14202202198198500198
2012-05-111972011972013,500201
2012-05-101991991971981,500198
2012-05-091992011961972,700197
2012-05-081992021992023,000202
2012-05-071991991991991,400199
2012-05-022032031991992,500199
2012-05-012012032012015,300201
2012-04-272012032012021,300202
2012-04-262012022002011,900201
2012-04-252012042002045,000204
2012-04-242052052002006,700200
2012-04-232032042012021,700202
2012-04-202012022012025,800202
2012-04-19203204203204700204
2012-04-182022032012022,500202
2012-04-17204205203203900203
2012-04-162022032022031,000203
2012-04-132042052022023,400202
2012-04-122052052032045,100204
2012-04-112052052032032,500203
2012-04-102032052032052,700205
2012-04-092022052022033,600203
2012-04-062042052022042,800204
2012-04-052072072012078,400207
2012-04-042102112092093,500209
2012-04-032132132092101,300210
2012-04-022142152082135,000213
2012-03-302102142082145,800214
2012-03-292122122092122,000212
2012-03-2820721420721217,800212
2012-03-2722522922522710,400227
2012-03-2623023822322414,400224
2012-03-2322325522322859,400228
2012-03-2221722621522424,800224
2012-03-212182192152157,200215
2012-03-192182182162178,500217
2012-03-162202202172188,500218
2012-03-1521922021721917,300219
2012-03-142202202152186,300218
2012-03-1321922021521811,200218
2012-03-122202202182192,900219
2012-03-092182192172185,200218
2012-03-082202202182185,300218
2012-03-072202212162184,000218
2012-03-062212222202222,300222
2012-03-052202232192203,700220
2012-03-022202202162192,100219
2012-03-012202202182194,000219
2012-02-292172202172202,600220
2012-02-282172182162161,700216
2012-02-272162182162184,900218
2012-02-2421722021521913,300219
2012-02-2322022221422217,400222
2012-02-2221422221122213,100222
2012-02-212112112102101,300210
2012-02-202142162122129,000212
2012-02-172072122072123,800212
2012-02-162062102042078,200207
2012-02-15206206205206700206
2012-02-142052062052051,000205
2012-02-132042052042052,100205
2012-02-102052052032041,300204
2012-02-092042052032033,300203
2012-02-08203205203204700204
2012-02-072032052032033,300203
2012-02-062072072042062,300206
2012-02-032072072052052,900205
2012-02-022042062032054,000205
2012-02-012002032002023,100202
2012-01-312002041972004,100200
2012-01-301992001972002,600200
2012-01-271962001951975,700197
2012-01-261961971961961,600196
2012-01-251961961931963,900196
2012-01-241981981951952,400195
2012-01-231951961951962,000196
2012-01-201941961941953,600195
2012-01-191951961941941,000194
2012-01-181951951941942,900194
2012-01-171941951941952,400195
2012-01-161941951931932,600193
2012-01-131951951921923,300192
2012-01-121951961941952,600195
2012-01-111961961901959,400195
2012-01-101972001941953,100195
2012-01-061941971941972,100197
2012-01-051951951931953,800195
2012-01-0419520719319417,500194

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