4558 (株)中京医薬品の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	232	236	230	235	33,500	235
2022-12-29	224	234	223	234	54,600	234
2022-12-28	221	234	220	230	114,100	230
2022-12-27	222	225	221	222	69,200	222
2022-12-26	229	229	222	223	37,400	223
2022-12-23	228	229	224	227	53,900	227
2022-12-22	231	233	225	228	38,300	228
2022-12-21	231	232	228	231	43,700	231
2022-12-20	236	238	232	232	43,700	232
2022-12-19	237	237	236	236	12,600	236
2022-12-16	240	240	236	237	38,300	237
2022-12-15	239	240	237	240	15,500	240
2022-12-14	239	239	238	239	8,800	239
2022-12-13	239	240	238	239	7,100	239
2022-12-12	238	244	237	239	21,600	239
2022-12-09	239	241	236	238	32,800	238
2022-12-08	241	241	238	240	23,600	240
2022-12-07	241	241	239	239	3,900	239
2022-12-06	240	241	239	240	6,500	240
2022-12-05	241	243	241	241	4,400	241
2022-12-02	243	243	241	243	6,700	243
2022-12-01	243	243	242	242	11,200	242
2022-11-30	241	242	241	242	5,500	242
2022-11-29	243	244	241	242	5,000	242
2022-11-28	242	243	240	243	21,900	243
2022-11-25	243	243	241	242	7,700	242
2022-11-24	245	245	241	242	17,400	242
2022-11-22	244	245	243	243	21,000	243
2022-11-21	247	247	241	244	27,800	244
2022-11-18	248	250	246	247	7,500	247
2022-11-17	246	248	245	246	9,600	246
2022-11-16	249	249	245	246	9,800	246
2022-11-15	249	249	244	248	8,500	248
2022-11-14	246	252	243	249	21,000	249
2022-11-11	250	250	246	249	15,500	249
2022-11-10	247	252	246	248	42,100	248
2022-11-09	244	244	241	244	4,800	244
2022-11-08	243	244	242	242	16,600	242
2022-11-07	240	242	240	242	27,400	242
2022-11-04	252	258	235	243	103,500	243
2022-11-02	251	255	251	252	7,400	252
2022-11-01	252	255	250	253	22,700	253
2022-10-31	250	252	249	252	14,200	252
2022-10-28	249	253	249	252	20,100	252
2022-10-27	250	250	248	248	7,200	248
2022-10-26	249	250	247	248	7,600	248
2022-10-25	250	251	246	248	18,000	248
2022-10-24	251	251	249	250	11,200	250
2022-10-21	251	251	249	250	32,200	250
2022-10-20	250	251	248	249	23,100	249
2022-10-19	241	248	240	248	60,400	248
2022-10-18	238	240	237	240	12,400	240
2022-10-17	237	237	235	237	9,600	237
2022-10-14	240	240	235	235	23,100	235
2022-10-13	239	239	236	236	14,500	236
2022-10-12	237	239	237	237	9,800	237
2022-10-11	241	241	236	237	21,100	237
2022-10-07	238	241	238	240	11,600	240
2022-10-06	238	241	238	241	10,700	241
2022-10-05	242	243	239	241	12,600	241
2022-10-04	237	241	235	241	22,600	241
2022-10-03	237	238	235	238	11,800	238
2022-09-30	235	238	235	238	13,500	238
2022-09-29	236	240	236	237	19,400	237
2022-09-28	243	243	235	242	32,700	242
2022-09-27	245	245	241	244	14,100	244
2022-09-26	246	246	242	244	31,500	244
2022-09-22	245	247	244	246	8,700	246
2022-09-21	246	247	245	246	11,700	246
2022-09-20	247	247	244	246	27,300	246
2022-09-16	247	247	245	247	12,300	247
2022-09-15	248	249	246	248	5,300	248
2022-09-14	247	248	245	246	23,900	246
2022-09-13	243	250	243	248	34,000	248
2022-09-12	251	254	251	251	20,900	251
2022-09-09	251	252	250	250	15,500	250
2022-09-08	251	253	250	250	31,500	250
2022-09-07	254	254	250	250	39,000	250
2022-09-06	255	256	254	254	5,700	254
2022-09-05	258	258	253	255	10,800	255
2022-09-02	255	256	253	256	20,800	256
2022-09-01	258	258	255	255	26,600	255
2022-08-31	258	260	256	257	15,700	257
2022-08-30	258	258	256	258	18,900	258
2022-08-29	260	260	255	257	52,600	257
2022-08-26	262	264	261	263	11,200	263
2022-08-25	259	265	259	261	33,000	261
2022-08-24	260	262	258	259	48,300	259
2022-08-23	262	262	260	262	18,300	262
2022-08-22	263	264	262	262	13,500	262
2022-08-19	265	268	262	264	46,600	264
2022-08-18	264	266	263	264	15,400	264
2022-08-17	266	267	264	267	25,000	267
2022-08-16	268	268	260	267	73,300	267
2022-08-15	269	269	267	268	15,800	268
2022-08-12	269	271	266	269	87,400	269
2022-08-10	264	269	263	269	85,900	269
2022-08-09	273	273	266	267	98,300	267
2022-08-08	273	278	268	272	183,900	272
2022-08-05	261	265	260	263	57,800	263
2022-08-04	264	265	261	261	54,900	261
2022-08-03	268	269	263	266	76,800	266
2022-08-02	273	274	268	268	62,800	268
2022-08-01	278	278	268	273	78,900	273
2022-07-29	280	283	273	280	102,600	280
2022-07-28	276	282	273	278	156,600	278
2022-07-27	277	282	273	273	171,900	273
2022-07-26	283	306	273	281	1,948,500	281
2022-07-25	272	278	265	267	116,900	267
2022-07-22	269	269	264	264	65,100	264
2022-07-21	260	275	258	265	214,100	265
2022-07-20	264	264	252	257	132,000	257
2022-07-19	268	269	262	263	81,600	263
2022-07-15	274	279	269	269	110,600	269
2022-07-14	276	276	267	275	71,400	275
2022-07-13	272	275	271	271	45,700	271
2022-07-12	275	278	271	277	68,400	277
2022-07-11	277	281	277	278	52,800	278
2022-07-08	283	283	266	276	186,000	276
2022-07-07	286	291	278	283	378,500	283
2022-07-06	279	291	270	280	588,900	280
2022-07-05	273	273	268	271	46,800	271
2022-07-04	258	273	258	273	108,600	273
2022-07-01	271	271	258	261	79,900	261
2022-06-30	271	273	268	271	42,400	271
2022-06-29	267	273	266	271	54,900	271
2022-06-28	264	268	263	267	43,200	267
2022-06-27	263	266	257	262	108,900	262
2022-06-24	261	277	257	271	144,000	271
2022-06-23	271	274	260	265	154,200	265
2022-06-22	257	274	256	265	345,000	265
2022-06-21	252	258	252	257	28,700	257
2022-06-20	252	256	251	254	32,600	254
2022-06-17	255	255	251	251	37,400	251
2022-06-16	260	260	253	258	66,200	258
2022-06-15	249	260	249	256	82,000	256
2022-06-14	250	251	247	248	32,500	248
2022-06-13	252	253	250	252	27,400	252
2022-06-10	253	255	252	255	40,300	255
2022-06-09	254	257	253	257	55,800	257
2022-06-08	253	256	251	252	49,600	252
2022-06-07	252	254	249	254	21,900	254
2022-06-06	248	255	248	252	55,900	252
2022-06-03	246	251	245	248	57,200	248
2022-06-02	245	250	245	246	23,000	246
2022-06-01	244	248	244	245	27,200	245
2022-05-31	244	249	244	245	34,600	245
2022-05-30	244	248	244	246	31,900	246
2022-05-27	242	245	242	243	55,900	243
2022-05-26	244	246	242	244	22,400	244
2022-05-25	245	245	242	243	22,200	243
2022-05-24	243	244	241	243	22,200	243
2022-05-23	236	251	236	245	165,200	245
2022-05-20	236	240	236	237	37,900	237
2022-05-19	237	237	235	235	28,300	235
2022-05-18	238	238	232	237	23,800	237
2022-05-17	232	233	228	233	27,900	233
2022-05-16	236	236	232	235	16,900	235
2022-05-13	235	236	233	235	25,000	235
2022-05-12	237	238	235	235	15,600	235
2022-05-11	237	239	235	239	34,300	239
2022-05-10	239	239	234	238	21,000	238
2022-05-09	239	240	235	236	40,400	236
2022-05-06	235	235	233	234	19,700	234
2022-05-02	235	235	234	235	7,900	235
2022-04-28	235	236	234	235	33,900	235
2022-04-27	235	236	234	235	16,300	235
2022-04-26	236	238	235	237	28,800	237
2022-04-25	239	239	237	237	20,200	237
2022-04-22	239	241	238	239	27,500	239
2022-04-21	241	242	239	241	21,500	241
2022-04-20	243	244	240	242	30,200	242
2022-04-19	241	245	241	243	27,600	243
2022-04-18	241	241	239	241	26,700	241
2022-04-15	242	243	241	241	13,700	241
2022-04-14	244	244	241	243	35,400	243
2022-04-13	245	246	242	244	36,800	244
2022-04-12	245	249	242	245	94,500	245
2022-04-11	250	250	243	244	66,200	244
2022-04-08	256	256	249	250	50,400	250
2022-04-07	251	256	249	252	78,300	252
2022-04-06	251	252	249	250	38,800	250
2022-04-05	253	253	250	253	26,100	253
2022-04-04	251	254	251	252	58,500	252
2022-04-01	269	269	255	256	154,000	256
2022-03-31	254	277	254	269	569,300	269
2022-03-30	255	256	250	252	42,500	252
2022-03-29	250	253	250	251	25,300	251
2022-03-28	251	253	249	249	40,600	249
2022-03-25	250	255	250	252	55,800	252
2022-03-24	252	253	250	251	30,500	251
2022-03-23	252	253	250	252	35,000	252
2022-03-22	253	258	248	249	85,700	249
2022-03-18	253	253	250	252	39,100	252
2022-03-17	246	253	246	253	88,900	253
2022-03-16	243	247	243	246	65,500	246
2022-03-15	230	242	230	241	91,600	241
2022-03-14	230	234	228	228	54,800	228
2022-03-11	228	233	227	233	75,200	233
2022-03-10	226	229	226	228	28,400	228
2022-03-09	227	227	223	224	56,600	224
2022-03-08	229	229	224	225	62,400	225
2022-03-07	231	233	230	230	77,400	230
2022-03-04	240	240	231	234	66,300	234
2022-03-03	235	239	235	238	46,200	238
2022-03-02	238	238	234	235	27,000	235
2022-03-01	239	241	238	238	32,500	238
2022-02-28	236	240	234	239	71,300	239
2022-02-25	230	236	229	233	137,700	233
2022-02-24	243	243	233	233	164,000	233
2022-02-22	245	246	243	243	85,000	243
2022-02-21	246	249	246	248	77,500	248
2022-02-18	248	256	247	249	133,700	249
2022-02-17	252	254	250	250	98,000	250
2022-02-16	255	257	252	253	108,500	253
2022-02-15	256	258	252	252	64,500	252
2022-02-14	254	257	252	256	99,300	256
2022-02-10	262	262	256	259	56,900	259
2022-02-09	257	261	256	259	97,800	259
2022-02-08	258	258	256	256	138,200	256
2022-02-07	262	262	257	258	167,100	258
2022-02-04	265	266	262	263	213,300	263
2022-02-03	272	274	265	268	198,700	268
2022-02-02	268	271	267	270	234,800	270
2022-02-01	264	270	264	269	168,200	269
2022-01-31	269	271	263	264	308,500	264
2022-01-28	281	284	265	269	512,900	269
2022-01-27	294	297	270	274	1,435,100	274
2022-01-26	264	276	262	271	528,100	271
2022-01-25	271	272	260	260	327,400	260
2022-01-24	276	277	268	271	202,000	271
2022-01-21	273	282	272	275	275,200	275
2022-01-20	286	287	269	277	538,600	277
2022-01-19	286	291	276	280	1,116,400	280
2022-01-18	270	295	270	282	1,510,800	282
2022-01-17	283	285	269	269	837,100	269
2022-01-14	308	309	286	291	1,326,000	291
2022-01-13	308	329	299	306	3,151,700	306
2022-01-12	330	332	292	295	4,468,200	295
2022-01-11	347	364	332	346	9,080,500	346
2022-01-07	277	356	275	323	15,205,500	323
2022-01-06	270	285	263	276	935,700	276
2022-01-05	283	287	270	277	746,600	277
2022-01-04	290	291	274	279	419,200	279

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 [2022年度]

4558 (株)中京医薬品の時系列データ [2022年度]