1. HOME >
  2. 株価時系列 >
  3. 4558 >
  4. 2016年

4558 (株)中京医薬品 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302872872852852,700285
2016-12-292852882842857,600285
2016-12-282832862832853,200285
2016-12-272852852832834,300283
2016-12-262832852832845,700284
2016-12-222852852832834,400283
2016-12-212842842832831,900283
2016-12-2028428528128216,300282
2016-12-192842862842844,300284
2016-12-162852872842859,500285
2016-12-152832842832843,200284
2016-12-142862862832833,500283
2016-12-132862862812827,200282
2016-12-122842852832835,100283
2016-12-092842842832831,000283
2016-12-082812842812847,000284
2016-12-072822852822853,800285
2016-12-062822842822845,700284
2016-12-052822832822822,300282
2016-12-022832852812837,700283
2016-12-012842862822828,200282
2016-11-302812842812845,100284
2016-11-292822842822823,000282
2016-11-282832842822828,200282
2016-11-252812822812821,800282
2016-11-242822832802833,300283
2016-11-222822822802821,700282
2016-11-212802822802806,700280
2016-11-182812812802803,600280
2016-11-172812822812811,100281
2016-11-162822822802815,100281
2016-11-152832832792806,100280
2016-11-142822832802805,300280
2016-11-112852852802827,300282
2016-11-102812842802837,400283
2016-11-092822832812813,300281
2016-11-082822842812812,300281
2016-11-07281281281281500281
2016-11-042842842812813,400281
2016-11-022822852812845,200284
2016-11-012852852832832,000283
2016-10-312852852832831,300283
2016-10-28285285285285800285
2016-10-272852862852864,100286
2016-10-262862862862863,400286
2016-10-252852862832863,400286
2016-10-242852852822851,900285
2016-10-21283284283283500283
2016-10-202822842822841,100284
2016-10-192812852802859,600285
2016-10-1728028127927911,200279
2016-10-132812852812851,800285
2016-10-122822852792817,500281
2016-10-11284284284284900284
2016-10-072842852832854,800285
2016-10-06282282282282600282
2016-10-052802822802821,400282
2016-10-042802802792801,500280
2016-10-032802822802823,700282
2016-09-30280281280281900281
2016-09-292822822802822,000282
2016-09-28280281280281700281
2016-09-272802822802821,800282
2016-09-262822822802823,400282
2016-09-232822822812821,700282
2016-09-21280281280280600280
2016-09-202802812792811,500281
2016-09-162812812802811,100281
2016-09-15280281280281500281
2016-09-142802812802811,200281
2016-09-13280281280281400281
2016-09-122822822802801,800280
2016-09-092822822802811,800281
2016-09-08280280280280600280
2016-09-072812842802802,200280
2016-09-06280281280280800280
2016-09-05281281281281800281
2016-09-02283283281281800281
2016-09-012802822802811,800281
2016-08-31281281280280600280
2016-08-302792812792811,400281
2016-08-292832832802801,500280
2016-08-262802832802831,500283
2016-08-25280281279281700281
2016-08-24279281279281400281
2016-08-232812812782799,800279
2016-08-22281281281281400281
2016-08-192812852812844,200284
2016-08-18282282281281300281
2016-08-17280280280280200280
2016-08-16282282280282800282
2016-08-152822822802821,700282
2016-08-12281281281281100281
2016-08-10281281281281700281
2016-08-092822822812811,600281
2016-08-08281283281283500283
2016-08-05281282280282700282
2016-08-04282282280280800280
2016-08-032832832802801,000280
2016-08-02281281281281600281
2016-08-012822832812821,700282
2016-07-29282282281282700282
2016-07-28280280280280400280
2016-07-27280281280281900281
2016-07-26280282280280400280
2016-07-252822832802802,200280
2016-07-222822832822831,000283
2016-07-21283283281282800282
2016-07-20283283283283500283
2016-07-192802812792814,200281
2016-07-152782822782823,600282
2016-07-14280281280281600281
2016-07-132802822802802,000280
2016-07-122782812782812,000281
2016-07-112782792782793,300279
2016-07-082812812802801,100280
2016-07-072802802782801,300280
2016-07-062832832762804,600280
2016-07-052792832792831,000283
2016-07-042792822792803,600280
2016-07-012832832782805,700280
2016-06-302812822792822,100282
2016-06-29279282279279800279
2016-06-282802822782792,900279
2016-06-272762792762783,400278
2016-06-242832832772789,700278
2016-06-232822822802811,000281
2016-06-22282282281281900281
2016-06-212812822802803,800280
2016-06-202812822812814,000281
2016-06-17284284281282900282
2016-06-162822842812811,900281
2016-06-152822842822841,400284
2016-06-142832832822821,200282
2016-06-132832832822821,900282
2016-06-102832832822835,000283
2016-06-09283284283283800283
2016-06-082842842812826,300282
2016-06-072852862832841,800284
2016-06-062852852852851,100285
2016-06-032842872822838,000283
2016-06-022852862842852,500285
2016-06-012842882842853,700285
2016-05-312842882842843,900284
2016-05-302852872832833,400283
2016-05-27283283283283300283
2016-05-262842842832841,300284
2016-05-252842882842854,000285
2016-05-242862862842842,700284
2016-05-232862872852851,500285
2016-05-202812852812847,100284
2016-05-192852872852852,700285
2016-05-182852882852883,200288
2016-05-172892892852853,500285
2016-05-162882892852896,900289
2016-05-132882882862882,200288
2016-05-12286286286286300286
2016-05-112862882852864,300286
2016-05-102862882862871,300287
2016-05-092852882852881,500288
2016-05-062842872842871,700287
2016-05-022862872842843,100284
2016-04-282862872842863,100286
2016-04-272832852832852,300285
2016-04-262862872822833,200283
2016-04-252872872852853,300285
2016-04-22286286285286900286
2016-04-212822882802885,600288
2016-04-202832832802812,600281
2016-04-192812822802813,100281
2016-04-182822822802801,700280
2016-04-152812822802812,400281
2016-04-14282283281283800283
2016-04-132802842802822,800282
2016-04-122812822802801,900280
2016-04-112812822812822,000282
2016-04-082792802792792,700279
2016-04-072802802792792,300279
2016-04-062802802802801,100280
2016-04-052842842792802,600280
2016-04-042822822792806,500280
2016-04-012812832812823,900282
2016-03-312832842812814,500281
2016-03-302852852822838,900283
2016-03-2928028928028423,900284
2016-03-2829529629429621,000296
2016-03-252942952932957,300295
2016-03-2429329629329412,500294
2016-03-232922942922943,900294
2016-03-222932942912922,000292
2016-03-182912942882939,000293
2016-03-172922932902936,500293
2016-03-162922922912912,900291
2016-03-152912922912923,200292
2016-03-142912922902916,900291
2016-03-112882912882911,400291
2016-03-102912912882882,300288
2016-03-092882902872882,700288
2016-03-082882902882901,900290
2016-03-072872902872903,900290
2016-03-042882892862871,900287
2016-03-032902902852873,800287
2016-03-022902902882902,400290
2016-03-012882902882886,400288
2016-02-292852882842886,800288
2016-02-262852882852851,800285
2016-02-252852852852853,400285
2016-02-242852852842852,000285
2016-02-232892892862891,100289
2016-02-222852852852851,600285
2016-02-192852882842851,600285
2016-02-18285288285286900286
2016-02-172892892852851,300285
2016-02-162882892812896,000289
2016-02-152812852812843,700284
2016-02-1228028327428314,200283
2016-02-102902912822828,300282
2016-02-092862872852853,900285
2016-02-082892902872903,500290
2016-02-052862902862902,600290
2016-02-04288288287287500287
2016-02-032902902882881,400288
2016-02-022882902852903,400290
2016-02-012892902882886,100288
2016-01-292872882872881,500288
2016-01-282842872842871,000287
2016-01-272872872852871,100287
2016-01-262832872832831,800283
2016-01-252842852832851,300285
2016-01-222772812772803,100280
2016-01-2128228527727813,500278
2016-01-202842862832832,700283
2016-01-192852852832831,600283
2016-01-182842852832845,200284
2016-01-152892892852852,000285
2016-01-142872882852866,500286
2016-01-132872912862903,900290
2016-01-122862882852877,500287
2016-01-082882882872882,800288
2016-01-072902902872899,600289
2016-01-062892902882904,200290
2016-01-052922922892893,300289
2016-01-042902922892926,000292

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