4558 (株)中京医薬品 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 290 | 292 | 290 | 292 | 3,600 | 292 |
| 2015-12-29 | 290 | 290 | 289 | 290 | 1,500 | 290 |
| 2015-12-28 | 290 | 290 | 287 | 290 | 2,100 | 290 |
| 2015-12-25 | 289 | 289 | 287 | 287 | 12,300 | 287 |
| 2015-12-24 | 289 | 291 | 288 | 289 | 3,100 | 289 |
| 2015-12-22 | 289 | 292 | 288 | 289 | 4,800 | 289 |
| 2015-12-21 | 289 | 292 | 289 | 292 | 6,100 | 292 |
| 2015-12-18 | 290 | 293 | 290 | 290 | 2,800 | 290 |
| 2015-12-17 | 292 | 294 | 292 | 294 | 1,200 | 294 |
| 2015-12-16 | 292 | 294 | 290 | 294 | 1,500 | 294 |
| 2015-12-15 | 293 | 293 | 289 | 290 | 3,800 | 290 |
| 2015-12-14 | 290 | 291 | 289 | 290 | 2,300 | 290 |
| 2015-12-11 | 292 | 294 | 290 | 291 | 5,400 | 291 |
| 2015-12-10 | 290 | 294 | 289 | 291 | 2,300 | 291 |
| 2015-12-09 | 290 | 294 | 288 | 294 | 4,600 | 294 |
| 2015-12-08 | 290 | 291 | 287 | 290 | 7,600 | 290 |
| 2015-12-07 | 292 | 293 | 290 | 290 | 1,700 | 290 |
| 2015-12-04 | 291 | 292 | 290 | 292 | 3,700 | 292 |
| 2015-12-03 | 291 | 292 | 289 | 290 | 9,500 | 290 |
| 2015-12-02 | 294 | 294 | 292 | 292 | 3,500 | 292 |
| 2015-12-01 | 294 | 294 | 291 | 292 | 5,200 | 292 |
| 2015-11-30 | 292 | 294 | 291 | 294 | 4,300 | 294 |
| 2015-11-27 | 293 | 293 | 292 | 293 | 2,400 | 293 |
| 2015-11-26 | 293 | 293 | 291 | 291 | 3,900 | 291 |
| 2015-11-25 | 293 | 293 | 290 | 293 | 3,400 | 293 |
| 2015-11-24 | 290 | 293 | 290 | 291 | 14,100 | 291 |
| 2015-11-20 | 290 | 291 | 288 | 288 | 2,000 | 288 |
| 2015-11-19 | 287 | 290 | 287 | 290 | 1,000 | 290 |
| 2015-11-18 | 287 | 291 | 286 | 290 | 4,400 | 290 |
| 2015-11-17 | 289 | 290 | 287 | 287 | 4,600 | 287 |
| 2015-11-16 | 286 | 289 | 286 | 289 | 2,200 | 289 |
| 2015-11-13 | 288 | 290 | 286 | 287 | 4,000 | 287 |
| 2015-11-12 | 289 | 290 | 289 | 290 | 300 | 290 |
| 2015-11-11 | 290 | 290 | 287 | 290 | 1,500 | 290 |
| 2015-11-10 | 288 | 288 | 286 | 286 | 7,100 | 286 |
| 2015-11-09 | 290 | 290 | 288 | 288 | 3,300 | 288 |
| 2015-11-06 | 291 | 291 | 286 | 288 | 4,200 | 288 |
| 2015-11-05 | 286 | 288 | 286 | 288 | 1,600 | 288 |
| 2015-11-04 | 290 | 291 | 287 | 287 | 5,000 | 287 |
| 2015-11-02 | 288 | 289 | 286 | 286 | 5,900 | 286 |
| 2015-10-30 | 289 | 289 | 287 | 288 | 1,400 | 288 |
| 2015-10-29 | 288 | 288 | 288 | 288 | 2,300 | 288 |
| 2015-10-28 | 287 | 287 | 287 | 287 | 1,200 | 287 |
| 2015-10-27 | 286 | 288 | 286 | 286 | 4,400 | 286 |
| 2015-10-26 | 286 | 288 | 285 | 288 | 4,600 | 288 |
| 2015-10-23 | 286 | 288 | 285 | 285 | 4,100 | 285 |
| 2015-10-22 | 285 | 286 | 285 | 285 | 2,000 | 285 |
| 2015-10-21 | 288 | 288 | 285 | 285 | 1,600 | 285 |
| 2015-10-20 | 286 | 287 | 286 | 287 | 1,200 | 287 |
| 2015-10-19 | 287 | 287 | 286 | 286 | 3,400 | 286 |
| 2015-10-16 | 284 | 286 | 284 | 286 | 2,500 | 286 |
| 2015-10-15 | 285 | 286 | 285 | 286 | 1,100 | 286 |
| 2015-10-14 | 283 | 286 | 283 | 286 | 3,100 | 286 |
| 2015-10-13 | 285 | 285 | 283 | 285 | 3,200 | 285 |
| 2015-10-09 | 285 | 287 | 285 | 286 | 700 | 286 |
| 2015-10-08 | 285 | 287 | 285 | 287 | 2,700 | 287 |
| 2015-10-07 | 284 | 285 | 284 | 284 | 800 | 284 |
| 2015-10-06 | 286 | 286 | 282 | 282 | 3,300 | 282 |
| 2015-10-05 | 285 | 285 | 285 | 285 | 300 | 285 |
| 2015-10-02 | 284 | 284 | 283 | 283 | 1,900 | 283 |
| 2015-10-01 | 284 | 287 | 284 | 285 | 1,600 | 285 |
| 2015-09-30 | 281 | 284 | 281 | 284 | 1,500 | 284 |
| 2015-09-29 | 285 | 287 | 281 | 281 | 3,200 | 281 |
| 2015-09-28 | 284 | 286 | 284 | 284 | 2,200 | 284 |
| 2015-09-25 | 284 | 285 | 281 | 283 | 3,200 | 283 |
| 2015-09-24 | 285 | 287 | 280 | 282 | 8,100 | 282 |
| 2015-09-18 | 288 | 288 | 285 | 288 | 4,700 | 288 |
| 2015-09-17 | 285 | 288 | 285 | 287 | 3,100 | 287 |
| 2015-09-16 | 284 | 286 | 283 | 286 | 1,600 | 286 |
| 2015-09-15 | 287 | 287 | 284 | 284 | 2,800 | 284 |
| 2015-09-14 | 289 | 289 | 287 | 287 | 500 | 287 |
| 2015-09-11 | 286 | 289 | 281 | 289 | 8,900 | 289 |
| 2015-09-10 | 286 | 287 | 284 | 286 | 2,000 | 286 |
| 2015-09-09 | 286 | 287 | 285 | 287 | 2,800 | 287 |
| 2015-09-08 | 285 | 287 | 284 | 285 | 2,700 | 285 |
| 2015-09-07 | 285 | 289 | 285 | 285 | 3,100 | 285 |
| 2015-09-04 | 288 | 290 | 285 | 285 | 7,000 | 285 |
| 2015-09-03 | 288 | 288 | 287 | 287 | 6,400 | 287 |
| 2015-09-02 | 289 | 292 | 288 | 288 | 3,900 | 288 |
| 2015-09-01 | 290 | 291 | 289 | 289 | 3,200 | 289 |
| 2015-08-31 | 290 | 292 | 290 | 290 | 1,400 | 290 |
| 2015-08-28 | 291 | 292 | 289 | 292 | 2,300 | 292 |
| 2015-08-27 | 291 | 291 | 286 | 291 | 3,700 | 291 |
| 2015-08-26 | 287 | 290 | 284 | 289 | 5,400 | 289 |
| 2015-08-25 | 279 | 285 | 276 | 280 | 15,700 | 280 |
| 2015-08-24 | 290 | 291 | 287 | 288 | 18,800 | 288 |
| 2015-08-21 | 292 | 292 | 290 | 290 | 9,600 | 290 |
| 2015-08-20 | 291 | 292 | 290 | 291 | 2,700 | 291 |
| 2015-08-19 | 292 | 293 | 291 | 291 | 3,000 | 291 |
| 2015-08-18 | 293 | 293 | 291 | 291 | 3,600 | 291 |
| 2015-08-17 | 292 | 292 | 291 | 292 | 2,500 | 292 |
| 2015-08-14 | 292 | 292 | 291 | 291 | 2,300 | 291 |
| 2015-08-13 | 290 | 292 | 290 | 292 | 5,000 | 292 |
| 2015-08-12 | 290 | 291 | 290 | 290 | 4,200 | 290 |
| 2015-08-11 | 292 | 292 | 291 | 291 | 3,400 | 291 |
| 2015-08-10 | 292 | 292 | 291 | 291 | 6,700 | 291 |
| 2015-08-07 | 292 | 292 | 291 | 292 | 3,500 | 292 |
| 2015-08-06 | 292 | 294 | 292 | 293 | 6,300 | 293 |
| 2015-08-05 | 292 | 294 | 291 | 294 | 9,900 | 294 |
| 2015-08-04 | 292 | 292 | 292 | 292 | 1,900 | 292 |
| 2015-08-03 | 291 | 293 | 291 | 293 | 3,200 | 293 |
| 2015-07-31 | 293 | 293 | 290 | 291 | 8,500 | 291 |
| 2015-07-30 | 293 | 293 | 291 | 291 | 4,000 | 291 |
| 2015-07-29 | 292 | 293 | 291 | 292 | 4,300 | 292 |
| 2015-07-28 | 292 | 292 | 290 | 292 | 15,000 | 292 |
| 2015-07-27 | 293 | 293 | 292 | 292 | 7,500 | 292 |
| 2015-07-24 | 294 | 296 | 293 | 296 | 3,800 | 296 |
| 2015-07-23 | 295 | 296 | 294 | 295 | 2,400 | 295 |
| 2015-07-22 | 296 | 296 | 293 | 295 | 3,900 | 295 |
| 2015-07-21 | 294 | 296 | 293 | 295 | 6,500 | 295 |
| 2015-07-17 | 294 | 295 | 292 | 292 | 5,800 | 292 |
| 2015-07-16 | 295 | 296 | 294 | 296 | 4,700 | 296 |
| 2015-07-15 | 296 | 296 | 292 | 296 | 6,700 | 296 |
| 2015-07-14 | 295 | 296 | 293 | 293 | 6,500 | 293 |
| 2015-07-13 | 293 | 295 | 291 | 294 | 3,900 | 294 |
| 2015-07-10 | 290 | 294 | 290 | 293 | 5,300 | 293 |
| 2015-07-09 | 290 | 293 | 290 | 290 | 16,400 | 290 |
| 2015-07-08 | 297 | 297 | 292 | 292 | 14,000 | 292 |
| 2015-07-07 | 295 | 297 | 293 | 297 | 4,300 | 297 |
| 2015-07-06 | 294 | 294 | 293 | 294 | 3,400 | 294 |
| 2015-07-03 | 295 | 297 | 295 | 295 | 3,900 | 295 |
| 2015-07-02 | 295 | 298 | 295 | 295 | 5,900 | 295 |
| 2015-07-01 | 293 | 296 | 292 | 296 | 9,100 | 296 |
| 2015-06-30 | 292 | 295 | 292 | 293 | 5,000 | 293 |
| 2015-06-29 | 292 | 294 | 291 | 292 | 6,900 | 292 |
| 2015-06-26 | 294 | 294 | 293 | 294 | 1,600 | 294 |
| 2015-06-25 | 293 | 294 | 293 | 294 | 3,300 | 294 |
| 2015-06-24 | 295 | 296 | 291 | 293 | 17,100 | 293 |
| 2015-06-23 | 295 | 296 | 294 | 295 | 6,500 | 295 |
| 2015-06-22 | 293 | 294 | 292 | 294 | 6,000 | 294 |
| 2015-06-19 | 294 | 294 | 293 | 294 | 3,000 | 294 |
| 2015-06-18 | 293 | 294 | 292 | 294 | 1,600 | 294 |
| 2015-06-17 | 294 | 295 | 292 | 293 | 7,100 | 293 |
| 2015-06-16 | 295 | 295 | 293 | 294 | 1,500 | 294 |
| 2015-06-15 | 294 | 294 | 292 | 294 | 4,000 | 294 |
| 2015-06-12 | 294 | 295 | 293 | 295 | 3,200 | 295 |
| 2015-06-11 | 291 | 296 | 291 | 296 | 7,400 | 296 |
| 2015-06-10 | 293 | 293 | 291 | 291 | 8,600 | 291 |
| 2015-06-09 | 296 | 296 | 292 | 294 | 14,200 | 294 |
| 2015-06-08 | 293 | 295 | 293 | 294 | 7,500 | 294 |
| 2015-06-05 | 293 | 295 | 293 | 293 | 1,600 | 293 |
| 2015-06-04 | 295 | 295 | 292 | 294 | 6,700 | 294 |
| 2015-06-03 | 294 | 297 | 293 | 294 | 25,300 | 294 |
| 2015-06-02 | 291 | 294 | 291 | 294 | 27,000 | 294 |
| 2015-06-01 | 290 | 293 | 290 | 293 | 11,400 | 293 |
| 2015-05-29 | 291 | 291 | 290 | 291 | 3,000 | 291 |
| 2015-05-28 | 293 | 293 | 290 | 291 | 3,600 | 291 |
| 2015-05-27 | 292 | 292 | 291 | 291 | 2,800 | 291 |
| 2015-05-26 | 293 | 293 | 290 | 292 | 2,400 | 292 |
| 2015-05-25 | 293 | 293 | 290 | 291 | 5,700 | 291 |
| 2015-05-22 | 293 | 293 | 290 | 291 | 8,200 | 291 |
| 2015-05-21 | 292 | 293 | 291 | 293 | 3,600 | 293 |
| 2015-05-20 | 291 | 293 | 291 | 292 | 2,900 | 292 |
| 2015-05-19 | 291 | 292 | 290 | 291 | 6,400 | 291 |
| 2015-05-18 | 291 | 292 | 291 | 292 | 3,400 | 292 |
| 2015-05-15 | 292 | 292 | 290 | 291 | 2,500 | 291 |
| 2015-05-14 | 292 | 292 | 291 | 291 | 3,400 | 291 |
| 2015-05-13 | 291 | 292 | 291 | 291 | 1,300 | 291 |
| 2015-05-12 | 291 | 292 | 291 | 292 | 3,500 | 292 |
| 2015-05-11 | 292 | 292 | 291 | 291 | 2,900 | 291 |
| 2015-05-08 | 291 | 294 | 291 | 292 | 3,800 | 292 |
| 2015-05-07 | 292 | 292 | 290 | 291 | 5,800 | 291 |
| 2015-05-01 | 292 | 294 | 292 | 292 | 2,600 | 292 |
| 2015-04-30 | 292 | 295 | 291 | 292 | 10,300 | 292 |
| 2015-04-28 | 293 | 294 | 292 | 292 | 9,200 | 292 |
| 2015-04-27 | 293 | 294 | 293 | 293 | 3,600 | 293 |
| 2015-04-24 | 295 | 295 | 293 | 294 | 3,300 | 294 |
| 2015-04-23 | 294 | 295 | 294 | 294 | 3,600 | 294 |
| 2015-04-22 | 296 | 296 | 294 | 294 | 3,400 | 294 |
| 2015-04-21 | 293 | 297 | 293 | 297 | 11,100 | 297 |
| 2015-04-20 | 293 | 294 | 292 | 293 | 5,900 | 293 |
| 2015-04-17 | 294 | 296 | 293 | 296 | 5,000 | 296 |
| 2015-04-16 | 295 | 295 | 293 | 295 | 9,200 | 295 |
| 2015-04-15 | 295 | 295 | 294 | 295 | 4,400 | 295 |
| 2015-04-14 | 295 | 295 | 290 | 294 | 10,100 | 294 |
| 2015-04-13 | 293 | 295 | 293 | 295 | 2,300 | 295 |
| 2015-04-10 | 293 | 294 | 293 | 293 | 4,100 | 293 |
| 2015-04-09 | 295 | 295 | 294 | 294 | 2,600 | 294 |
| 2015-04-08 | 294 | 295 | 293 | 294 | 2,100 | 294 |
| 2015-04-07 | 291 | 294 | 291 | 293 | 6,900 | 293 |
| 2015-04-06 | 292 | 293 | 291 | 291 | 4,900 | 291 |
| 2015-04-03 | 290 | 292 | 290 | 292 | 6,500 | 292 |
| 2015-04-02 | 292 | 296 | 292 | 292 | 2,600 | 292 |
| 2015-04-01 | 300 | 300 | 292 | 293 | 4,700 | 293 |
| 2015-03-31 | 291 | 300 | 291 | 300 | 9,500 | 300 |
| 2015-03-30 | 296 | 296 | 290 | 294 | 16,200 | 294 |
| 2015-03-27 | 292 | 300 | 292 | 296 | 41,400 | 296 |
| 2015-03-26 | 309 | 310 | 307 | 310 | 24,400 | 310 |
| 2015-03-25 | 307 | 308 | 306 | 307 | 15,500 | 307 |
| 2015-03-24 | 306 | 307 | 305 | 307 | 12,000 | 307 |
| 2015-03-23 | 305 | 306 | 304 | 305 | 9,400 | 305 |
| 2015-03-20 | 304 | 305 | 303 | 304 | 7,300 | 304 |
| 2015-03-19 | 304 | 305 | 303 | 304 | 10,900 | 304 |
| 2015-03-18 | 307 | 307 | 304 | 304 | 10,400 | 304 |
| 2015-03-17 | 307 | 307 | 305 | 305 | 10,000 | 305 |
| 2015-03-16 | 305 | 306 | 304 | 305 | 6,500 | 305 |
| 2015-03-13 | 306 | 306 | 304 | 305 | 9,500 | 305 |
| 2015-03-12 | 306 | 306 | 305 | 306 | 4,600 | 306 |
| 2015-03-11 | 305 | 306 | 304 | 306 | 7,400 | 306 |
| 2015-03-10 | 306 | 306 | 305 | 305 | 4,200 | 305 |
| 2015-03-09 | 306 | 308 | 305 | 305 | 12,600 | 305 |
| 2015-03-06 | 305 | 307 | 304 | 306 | 8,900 | 306 |
| 2015-03-05 | 304 | 306 | 302 | 305 | 9,700 | 305 |
| 2015-03-04 | 304 | 304 | 302 | 303 | 6,300 | 303 |
| 2015-03-03 | 304 | 304 | 302 | 303 | 3,600 | 303 |
| 2015-03-02 | 305 | 306 | 302 | 302 | 16,000 | 302 |
| 2015-02-27 | 303 | 305 | 302 | 302 | 9,000 | 302 |
| 2015-02-26 | 304 | 304 | 302 | 303 | 10,100 | 303 |
| 2015-02-25 | 302 | 304 | 301 | 304 | 5,000 | 304 |
| 2015-02-24 | 303 | 303 | 302 | 302 | 2,700 | 302 |
| 2015-02-23 | 302 | 303 | 301 | 303 | 6,600 | 303 |
| 2015-02-20 | 299 | 302 | 299 | 301 | 6,200 | 301 |
| 2015-02-19 | 301 | 303 | 298 | 299 | 12,700 | 299 |
| 2015-02-18 | 301 | 301 | 299 | 300 | 8,000 | 300 |
| 2015-02-17 | 298 | 302 | 297 | 299 | 20,300 | 299 |
| 2015-02-16 | 297 | 299 | 296 | 296 | 4,600 | 296 |
| 2015-02-13 | 298 | 298 | 296 | 296 | 5,000 | 296 |
| 2015-02-12 | 296 | 298 | 295 | 296 | 6,700 | 296 |
| 2015-02-10 | 296 | 298 | 295 | 296 | 2,900 | 296 |
| 2015-02-09 | 294 | 297 | 294 | 296 | 6,100 | 296 |
| 2015-02-06 | 297 | 297 | 294 | 294 | 4,400 | 294 |
| 2015-02-05 | 294 | 296 | 294 | 295 | 4,000 | 295 |
| 2015-02-04 | 295 | 296 | 294 | 296 | 8,300 | 296 |
| 2015-02-03 | 296 | 296 | 295 | 295 | 2,700 | 295 |
| 2015-02-02 | 296 | 296 | 294 | 296 | 9,200 | 296 |
| 2015-01-30 | 296 | 296 | 294 | 295 | 7,300 | 295 |
| 2015-01-29 | 296 | 296 | 294 | 296 | 4,600 | 296 |
| 2015-01-28 | 295 | 295 | 294 | 295 | 2,100 | 295 |
| 2015-01-27 | 295 | 296 | 293 | 295 | 6,200 | 295 |
| 2015-01-26 | 295 | 295 | 294 | 295 | 2,400 | 295 |
| 2015-01-23 | 296 | 297 | 295 | 295 | 3,600 | 295 |
| 2015-01-22 | 297 | 297 | 293 | 296 | 7,400 | 296 |
| 2015-01-21 | 297 | 297 | 294 | 297 | 8,000 | 297 |
| 2015-01-20 | 297 | 297 | 295 | 296 | 6,400 | 296 |
| 2015-01-19 | 297 | 297 | 295 | 296 | 3,900 | 296 |
| 2015-01-16 | 297 | 298 | 296 | 296 | 5,900 | 296 |
| 2015-01-15 | 297 | 297 | 296 | 296 | 1,900 | 296 |
| 2015-01-14 | 296 | 298 | 295 | 298 | 3,100 | 298 |
| 2015-01-13 | 298 | 298 | 295 | 296 | 4,800 | 296 |
| 2015-01-09 | 297 | 298 | 295 | 295 | 4,800 | 295 |
| 2015-01-08 | 297 | 298 | 295 | 295 | 7,500 | 295 |
| 2015-01-07 | 296 | 297 | 295 | 296 | 5,000 | 296 |
| 2015-01-06 | 297 | 297 | 294 | 295 | 5,900 | 295 |
| 2015-01-05 | 295 | 296 | 294 | 294 | 8,400 | 294 |
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
