4558 (株)中京医薬品の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	274	282	269	282	565,700	282
2021-12-29	259	274	259	269	272,700	269
2021-12-28	264	264	258	259	243,000	259
2021-12-27	265	270	262	264	253,600	264
2021-12-24	268	271	261	266	373,100	266
2021-12-23	273	276	266	268	237,700	268
2021-12-22	264	279	257	278	474,700	278
2021-12-21	267	270	262	265	369,000	265
2021-12-20	275	288	262	278	934,900	278
2021-12-17	263	288	260	280	2,854,600	280
2021-12-16	251	253	248	253	139,200	253
2021-12-15	255	256	250	251	112,600	251
2021-12-14	257	265	255	255	157,500	255
2021-12-13	265	265	251	252	231,700	252
2021-12-10	265	265	260	262	167,700	262
2021-12-09	264	271	262	265	199,800	265
2021-12-08	263	267	260	264	243,000	264
2021-12-07	262	268	261	263	236,500	263
2021-12-06	271	280	264	266	402,300	266
2021-12-03	284	291	275	279	770,000	279
2021-12-02	312	340	292	300	3,078,000	300
2021-12-01	309	316	284	289	1,241,300	289
2021-11-30	334	340	291	324	3,196,400	324
2021-11-29	313	366	307	366	9,255,200	366
2021-11-26	260	319	260	286	3,110,800	286
2021-11-25	259	260	259	259	13,300	259
2021-11-24	259	260	258	260	13,700	260
2021-11-22	260	261	259	259	15,400	259
2021-11-19	259	260	259	260	16,100	260
2021-11-18	260	261	258	259	24,700	259
2021-11-17	260	262	259	261	24,200	261
2021-11-16	261	261	258	259	34,000	259
2021-11-15	263	263	260	260	18,200	260
2021-11-12	260	263	260	260	9,600	260
2021-11-11	260	262	260	261	25,900	261
2021-11-10	260	265	260	261	33,300	261
2021-11-09	262	263	260	262	16,300	262
2021-11-08	260	262	260	262	23,400	262
2021-11-05	261	262	260	262	18,800	262
2021-11-04	261	263	261	261	8,400	261
2021-11-02	262	262	261	261	17,700	261
2021-11-01	263	263	261	262	13,700	262
2021-10-29	262	264	261	261	19,800	261
2021-10-28	269	269	262	262	28,500	262
2021-10-27	269	269	264	265	25,600	265
2021-10-26	268	270	266	268	21,400	268
2021-10-25	271	272	267	269	23,600	269
2021-10-22	280	280	270	275	55,000	275
2021-10-21	274	295	274	277	535,000	277
2021-10-20	268	268	266	267	9,600	267
2021-10-19	266	268	266	268	12,000	268
2021-10-18	271	271	267	268	10,400	268
2021-10-15	266	269	265	268	29,200	268
2021-10-14	270	270	266	269	12,700	269
2021-10-13	272	272	268	268	19,100	268
2021-10-12	273	275	268	270	25,400	270
2021-10-11	273	274	271	273	11,800	273
2021-10-08	272	273	271	271	14,400	271
2021-10-07	274	274	270	272	14,400	272
2021-10-06	272	275	270	270	22,300	270
2021-10-05	281	281	268	270	99,200	270
2021-10-04	284	284	280	280	23,900	280
2021-10-01	285	285	280	281	19,400	281
2021-09-30	285	287	284	285	22,000	285
2021-09-29	284	285	283	285	18,400	285
2021-09-28	284	287	284	284	27,600	284
2021-09-27	286	286	283	284	19,600	284
2021-09-24	286	286	282	283	51,300	283
2021-09-22	285	286	282	283	49,200	283
2021-09-21	289	289	284	286	76,900	286
2021-09-17	291	293	290	290	17,700	290
2021-09-16	293	293	289	290	64,800	290
2021-09-15	295	297	293	294	45,700	294
2021-09-14	295	296	294	294	43,400	294
2021-09-13	294	296	292	294	42,400	294
2021-09-10	294	296	290	294	69,700	294
2021-09-09	294	295	292	292	12,500	292
2021-09-08	295	295	290	292	94,300	292
2021-09-07	299	299	293	294	97,500	294
2021-09-06	299	303	296	297	40,500	297
2021-09-03	298	300	295	298	35,200	298
2021-09-02	301	303	296	298	68,700	298
2021-09-01	299	301	296	297	82,800	297
2021-08-31	300	304	293	299	186,300	299
2021-08-30	293	332	293	305	1,172,100	305
2021-08-27	295	298	292	295	27,900	295
2021-08-26	293	297	292	294	36,700	294
2021-08-25	292	295	290	292	46,700	292
2021-08-24	290	295	290	293	25,300	293
2021-08-23	292	294	287	289	54,000	289
2021-08-20	297	297	289	292	76,500	292
2021-08-19	298	304	295	298	86,700	298
2021-08-18	300	304	299	300	40,700	300
2021-08-17	305	309	300	302	66,700	302
2021-08-16	304	310	304	308	39,600	308
2021-08-13	306	312	304	309	108,200	309
2021-08-12	314	314	307	310	49,600	310
2021-08-11	309	315	307	313	56,900	313
2021-08-10	303	315	300	314	95,800	314
2021-08-06	310	310	298	304	200,500	304
2021-08-05	322	333	317	322	246,200	322
2021-08-04	339	339	324	326	201,700	326
2021-08-03	345	354	332	339	499,200	339
2021-08-02	320	359	317	352	908,500	352
2021-07-30	320	334	313	320	295,400	320
2021-07-29	315	345	315	328	1,065,000	328
2021-07-28	301	375	301	311	3,964,200	311
2021-07-27	301	303	298	300	25,500	300
2021-07-26	298	302	298	300	21,100	300
2021-07-21	301	305	298	299	64,300	299
2021-07-20	305	308	301	301	40,200	301
2021-07-19	307	308	305	307	15,500	307
2021-07-16	305	307	305	306	13,100	306
2021-07-15	305	308	305	307	9,000	307
2021-07-14	302	308	302	305	33,800	305
2021-07-13	307	307	302	304	21,600	304
2021-07-12	307	307	302	304	16,500	304
2021-07-09	303	306	295	305	61,000	305
2021-07-08	309	311	303	304	37,600	304
2021-07-07	310	312	308	310	39,100	310
2021-07-06	313	314	311	313	22,700	313
2021-07-05	315	315	312	312	15,000	312
2021-07-02	313	314	312	313	15,600	313
2021-07-01	316	317	314	314	12,500	314
2021-06-30	314	317	314	314	19,800	314
2021-06-29	315	320	314	315	32,200	315
2021-06-28	316	316	314	315	13,600	315
2021-06-25	313	314	312	313	8,100	313
2021-06-24	313	313	310	312	12,400	312
2021-06-23	312	316	311	312	28,500	312
2021-06-22	313	315	312	312	14,300	312
2021-06-21	314	314	311	311	45,500	311
2021-06-18	315	330	315	318	181,600	318
2021-06-17	319	319	314	315	33,400	315
2021-06-16	316	318	316	316	32,900	316
2021-06-15	319	319	315	316	36,700	316
2021-06-14	320	322	317	318	35,400	318
2021-06-11	319	321	319	320	13,200	320
2021-06-10	320	321	319	319	22,300	319
2021-06-09	321	322	319	320	12,600	320
2021-06-08	319	324	318	321	23,000	321
2021-06-07	322	322	318	320	33,900	320
2021-06-04	321	322	316	319	32,800	319
2021-06-03	321	324	320	322	18,700	322
2021-06-02	324	324	320	323	24,700	323
2021-06-01	319	327	319	325	29,200	325
2021-05-31	317	326	317	320	40,500	320
2021-05-28	317	319	317	318	15,500	318
2021-05-27	317	319	316	316	24,700	316
2021-05-26	317	318	316	316	16,300	316
2021-05-25	320	320	314	317	46,300	317
2021-05-24	320	322	317	317	33,600	317
2021-05-21	324	325	320	321	44,100	321
2021-05-20	319	324	318	322	53,000	322
2021-05-19	315	320	314	318	31,900	318
2021-05-18	318	322	314	315	103,300	315
2021-05-17	337	339	323	323	91,600	323
2021-05-14	336	344	333	339	78,600	339
2021-05-13	337	340	330	334	129,100	334
2021-05-12	358	361	345	345	130,600	345
2021-05-11	362	363	357	361	48,900	361
2021-05-10	366	366	362	362	17,000	362
2021-05-07	357	366	357	366	114,100	366
2021-05-06	358	359	355	357	33,000	357
2021-04-30	357	360	353	359	74,200	359
2021-04-28	364	368	360	360	89,700	360
2021-04-27	369	369	365	369	57,500	369
2021-04-26	365	369	363	368	58,700	368
2021-04-23	362	369	362	365	73,600	365
2021-04-22	360	370	356	365	175,100	365
2021-04-21	358	367	356	360	114,600	360
2021-04-20	366	366	361	361	26,300	361
2021-04-19	360	371	360	367	89,700	367
2021-04-16	360	364	359	361	16,900	361
2021-04-15	357	364	355	360	69,400	360
2021-04-14	356	359	354	357	35,800	357
2021-04-13	358	360	355	358	37,900	358
2021-04-12	358	363	354	358	69,800	358
2021-04-09	359	368	354	354	178,200	354
2021-04-08	363	364	358	360	63,500	360
2021-04-07	363	365	359	360	31,600	360
2021-04-06	365	367	360	363	50,300	363
2021-04-05	369	379	366	367	136,700	367
2021-04-02	358	370	357	370	171,000	370
2021-04-01	359	360	357	357	20,400	357
2021-03-31	358	362	356	359	33,200	359
2021-03-30	358	364	357	358	31,700	358
2021-03-29	364	365	359	362	63,600	362
2021-03-26	359	359	354	357	47,100	357
2021-03-25	352	357	349	357	64,500	357
2021-03-24	363	363	350	354	89,800	354
2021-03-23	368	371	366	366	60,200	366
2021-03-22	369	370	363	370	82,800	370
2021-03-19	372	374	369	370	49,300	370
2021-03-18	372	375	371	374	114,200	374
2021-03-17	364	370	361	370	92,100	370
2021-03-16	368	370	363	364	70,500	364
2021-03-15	358	368	357	368	115,500	368
2021-03-12	351	359	349	356	100,700	356
2021-03-11	349	354	345	349	67,700	349
2021-03-10	342	349	342	345	67,100	345
2021-03-09	340	343	340	343	36,700	343
2021-03-08	339	345	338	340	46,700	340
2021-03-05	335	342	332	341	42,300	341
2021-03-04	340	342	335	339	76,700	339
2021-03-03	342	349	340	343	69,400	343
2021-03-02	349	353	343	344	111,200	344
2021-03-01	335	347	335	347	90,400	347
2021-02-26	335	338	330	337	145,100	337
2021-02-25	348	348	339	339	259,100	339
2021-02-24	358	358	345	347	134,500	347
2021-02-22	351	351	339	351	233,900	351
2021-02-19	363	363	349	354	253,400	354
2021-02-18	367	367	361	363	128,000	363
2021-02-17	362	369	362	369	110,600	369
2021-02-16	366	368	361	364	199,900	364
2021-02-15	375	376	363	368	350,400	368
2021-02-12	376	378	374	376	97,100	376
2021-02-10	375	379	374	378	113,600	378
2021-02-09	383	384	375	378	349,900	378
2021-02-08	386	390	382	385	438,800	385
2021-02-05	395	407	392	401	531,800	401
2021-02-04	388	394	385	388	205,900	388
2021-02-03	381	387	381	387	121,300	387
2021-02-02	380	384	377	383	100,500	383
2021-02-01	381	385	378	381	98,500	381
2021-01-29	385	388	381	382	162,200	382
2021-01-28	379	389	379	388	165,100	388
2021-01-27	389	389	381	381	110,200	381
2021-01-26	386	388	381	384	109,300	384
2021-01-25	376	390	375	388	137,300	388
2021-01-22	377	380	373	379	109,200	379
2021-01-21	382	383	376	377	234,700	377
2021-01-20	385	391	381	382	211,200	382
2021-01-19	382	388	380	385	148,700	385
2021-01-18	385	386	380	384	161,500	384
2021-01-15	388	391	387	387	165,100	387
2021-01-14	391	393	389	389	129,100	389
2021-01-13	391	396	390	392	216,800	392
2021-01-12	390	395	389	390	285,700	390
2021-01-08	396	406	396	402	285,000	402
2021-01-07	393	403	391	394	311,000	394
2021-01-06	391	397	389	390	252,600	390
2021-01-05	390	397	387	391	312,200	391
2021-01-04	387	414	387	396	833,000	396

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

4558 (株)中京医薬品 の時系列データ [2021年度]

4558 (株)中京医薬品の時系列データ [2021年度]