中京医薬品(4558)の株価時系列情報
中京医薬品(4558)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 205 | 206 | 204 | 206 | 102,000 |
| 2025/08/07 | 208 | 211 | 204 | 205 | 157,100 |
| 2025/08/06 | 212 | 221 | 205 | 207 | 1,026,400 |
| 2025/08/05 | 203 | 210 | 202 | 204 | 121,100 |
| 2025/08/04 | 202 | 203 | 202 | 202 | 14,800 |
| 2025/08/01 | 203 | 204 | 203 | 204 | 11,100 |
| 2025/07/31 | 203 | 203 | 202 | 202 | 7,300 |
| 2025/07/30 | 202 | 203 | 202 | 203 | 2,300 |
| 2025/07/29 | 203 | 203 | 202 | 202 | 3,500 |
| 2025/07/28 | 202 | 203 | 202 | 202 | 7,200 |
| 2025/07/25 | 203 | 203 | 202 | 202 | 15,100 |
| 2025/07/24 | 202 | 203 | 202 | 203 | 7,800 |
| 2025/07/23 | 201 | 203 | 201 | 202 | 39,500 |
| 2025/07/22 | 202 | 203 | 201 | 201 | 15,500 |
| 2025/07/18 | 202 | 203 | 201 | 202 | 6,300 |
| 2025/07/17 | 202 | 203 | 201 | 201 | 2,900 |
| 2025/07/16 | 201 | 203 | 201 | 202 | 7,600 |
| 2025/07/15 | 202 | 203 | 201 | 203 | 10,100 |
| 2025/07/14 | 202 | 203 | 202 | 202 | 14,500 |
| 2025/07/11 | 203 | 203 | 202 | 202 | 16,400 |
| 2025/07/10 | 202 | 203 | 202 | 203 | 7,400 |
| 2025/07/09 | 202 | 203 | 201 | 203 | 17,000 |
| 2025/07/08 | 202 | 203 | 202 | 203 | 5,600 |
| 2025/07/07 | 202 | 203 | 202 | 203 | 17,300 |
| 2025/07/04 | 203 | 204 | 202 | 202 | 9,200 |
| 2025/07/03 | 203 | 203 | 202 | 203 | 6,200 |
| 2025/07/02 | 204 | 204 | 202 | 202 | 11,200 |
| 2025/07/01 | 202 | 204 | 202 | 203 | 24,500 |
| 2025/06/30 | 202 | 203 | 202 | 202 | 3,000 |
| 2025/06/27 | 203 | 203 | 202 | 202 | 6,500 |
| 2025/06/26 | 203 | 203 | 202 | 202 | 5,500 |
| 2025/06/25 | 202 | 203 | 202 | 202 | 11,600 |
| 2025/06/24 | 202 | 203 | 201 | 202 | 5,200 |
| 2025/06/23 | 202 | 202 | 201 | 202 | 17,300 |
| 2025/06/20 | 203 | 203 | 202 | 202 | 16,300 |
| 2025/06/19 | 202 | 203 | 202 | 203 | 2,500 |
| 2025/06/18 | 202 | 203 | 202 | 203 | 7,500 |
| 2025/06/17 | 203 | 203 | 202 | 203 | 15,600 |
| 2025/06/16 | 203 | 203 | 202 | 202 | 7,300 |
| 2025/06/13 | 202 | 204 | 201 | 203 | 38,500 |
| 2025/06/12 | 203 | 203 | 200 | 202 | 25,200 |
| 2025/06/11 | 203 | 203 | 202 | 202 | 4,000 |
| 2025/06/10 | 202 | 202 | 201 | 201 | 21,300 |
| 2025/06/09 | 202 | 203 | 201 | 203 | 23,100 |
| 2025/06/06 | 203 | 203 | 202 | 202 | 13,400 |
| 2025/06/05 | 203 | 204 | 203 | 203 | 3,400 |
| 2025/06/04 | 204 | 204 | 203 | 203 | 3,700 |
| 2025/06/03 | 204 | 204 | 202 | 204 | 6,100 |
| 2025/06/02 | 204 | 204 | 203 | 203 | 8,300 |
| 2025/05/30 | 203 | 205 | 202 | 204 | 31,200 |
| 2025/05/29 | 202 | 203 | 202 | 203 | 9,100 |
| 2025/05/28 | 203 | 203 | 202 | 202 | 11,100 |
| 2025/05/27 | 202 | 204 | 202 | 202 | 17,400 |
| 2025/05/26 | 202 | 204 | 201 | 202 | 6,400 |
| 2025/05/23 | 204 | 205 | 201 | 201 | 21,700 |
| 2025/05/22 | 203 | 204 | 203 | 203 | 21,400 |
| 2025/05/21 | 202 | 204 | 200 | 203 | 11,000 |
| 2025/05/20 | 201 | 202 | 200 | 202 | 24,700 |
| 2025/05/19 | 201 | 202 | 199 | 200 | 35,400 |
| 2025/05/16 | 203 | 206 | 196 | 200 | 122,400 |
| 2025/05/15 | 203 | 203 | 202 | 202 | 10,500 |
| 2025/05/14 | 206 | 206 | 202 | 203 | 14,700 |
| 2025/05/13 | 203 | 206 | 203 | 206 | 45,500 |
| 2025/05/12 | 201 | 203 | 201 | 202 | 20,900 |
| 2025/05/09 | 200 | 202 | 200 | 201 | 14,400 |
| 2025/05/08 | 202 | 202 | 199 | 199 | 28,200 |
| 2025/05/07 | 202 | 202 | 200 | 200 | 14,800 |
| 2025/05/02 | 202 | 202 | 200 | 200 | 10,200 |
| 2025/05/01 | 201 | 202 | 200 | 200 | 8,900 |
| 2025/04/30 | 202 | 202 | 201 | 201 | 15,300 |
| 2025/04/28 | 202 | 202 | 201 | 201 | 6,400 |
| 2025/04/25 | 201 | 202 | 200 | 202 | 11,400 |
| 2025/04/24 | 202 | 202 | 200 | 200 | 8,600 |
| 2025/04/23 | 201 | 202 | 201 | 201 | 15,200 |
| 2025/04/22 | 202 | 202 | 200 | 200 | 20,900 |
| 2025/04/21 | 199 | 201 | 199 | 200 | 7,400 |
| 2025/04/18 | 200 | 201 | 199 | 200 | 19,400 |
| 2025/04/17 | 200 | 201 | 199 | 199 | 5,800 |
| 2025/04/16 | 201 | 202 | 200 | 200 | 24,400 |
| 2025/04/15 | 199 | 204 | 199 | 201 | 29,400 |
| 2025/04/14 | 200 | 201 | 198 | 200 | 59,500 |
| 2025/04/11 | 196 | 199 | 193 | 198 | 23,000 |
| 2025/04/10 | 197 | 198 | 194 | 197 | 53,900 |
| 2025/04/09 | 193 | 194 | 190 | 191 | 34,600 |
| 2025/04/08 | 189 | 195 | 189 | 193 | 55,300 |
| 2025/04/07 | 185 | 190 | 182 | 182 | 138,100 |
| 2025/04/04 | 200 | 201 | 193 | 195 | 109,900 |
| 2025/04/03 | 201 | 203 | 200 | 201 | 116,200 |
| 2025/04/02 | 205 | 206 | 204 | 204 | 29,700 |
| 2025/04/01 | 207 | 222 | 203 | 203 | 587,700 |
| 2025/03/31 | 206 | 207 | 205 | 206 | 28,500 |
| 2025/03/28 | 205 | 209 | 205 | 206 | 39,300 |
| 2025/03/27 | 208 | 209 | 207 | 207 | 25,100 |
| 2025/03/26 | 207 | 209 | 207 | 208 | 44,300 |
| 2025/03/25 | 207 | 208 | 207 | 208 | 5,400 |
| 2025/03/24 | 208 | 208 | 206 | 207 | 20,900 |
| 2025/03/21 | 207 | 208 | 206 | 206 | 25,800 |
| 2025/03/19 | 207 | 208 | 206 | 206 | 22,400 |
| 2025/03/18 | 207 | 208 | 207 | 207 | 26,700 |
| 2025/03/17 | 207 | 207 | 206 | 206 | 15,900 |
| 2025/03/14 | 206 | 207 | 206 | 206 | 4,800 |
| 2025/03/13 | 208 | 208 | 206 | 206 | 12,100 |
| 2025/03/12 | 207 | 208 | 206 | 208 | 18,700 |
| 2025/03/11 | 205 | 208 | 205 | 206 | 60,100 |
| 2025/03/10 | 208 | 208 | 206 | 206 | 31,400 |
| 2025/03/07 | 206 | 208 | 205 | 207 | 34,900 |
| 2025/03/06 | 207 | 208 | 206 | 206 | 20,500 |
| 2025/03/05 | 207 | 207 | 206 | 206 | 28,000 |
| 2025/03/04 | 206 | 207 | 205 | 206 | 41,800 |
| 2025/03/03 | 206 | 207 | 206 | 206 | 31,400 |
| 2025/02/28 | 206 | 207 | 206 | 206 | 66,200 |
| 2025/02/27 | 208 | 209 | 207 | 207 | 92,500 |
| 2025/02/26 | 207 | 211 | 207 | 208 | 158,500 |
| 2025/02/25 | 217 | 220 | 207 | 207 | 426,900 |
| 2025/02/21 | 206 | 207 | 205 | 205 | 30,000 |
| 2025/02/20 | 207 | 208 | 205 | 206 | 61,300 |
| 2025/02/19 | 210 | 210 | 207 | 207 | 23,500 |
| 2025/02/18 | 208 | 210 | 208 | 210 | 20,800 |
| 2025/02/17 | 207 | 210 | 207 | 208 | 37,500 |
| 2025/02/14 | 209 | 209 | 207 | 207 | 26,200 |
| 2025/02/13 | 209 | 210 | 207 | 207 | 29,400 |
| 2025/02/12 | 209 | 210 | 208 | 208 | 26,600 |
| 2025/02/10 | 208 | 210 | 206 | 210 | 61,800 |
| 2025/02/07 | 208 | 208 | 206 | 207 | 59,600 |
| 2025/02/06 | 208 | 209 | 206 | 207 | 64,500 |
| 2025/02/05 | 206 | 208 | 206 | 208 | 29,000 |
| 2025/02/04 | 207 | 208 | 205 | 206 | 33,000 |
| 2025/02/03 | 207 | 208 | 205 | 205 | 77,200 |
| 2025/01/31 | 207 | 208 | 206 | 208 | 24,700 |
| 2025/01/30 | 206 | 208 | 206 | 207 | 24,600 |
| 2025/01/29 | 208 | 208 | 206 | 206 | 84,700 |
| 2025/01/28 | 212 | 212 | 208 | 208 | 27,400 |
| 2025/01/27 | 208 | 216 | 208 | 209 | 131,200 |
| 2025/01/24 | 207 | 208 | 206 | 207 | 24,600 |
| 2025/01/23 | 208 | 208 | 206 | 206 | 61,400 |
| 2025/01/22 | 209 | 209 | 207 | 208 | 32,200 |
| 2025/01/21 | 208 | 210 | 207 | 209 | 37,200 |
| 2025/01/20 | 209 | 209 | 207 | 207 | 77,700 |
| 2025/01/17 | 210 | 210 | 207 | 209 | 59,600 |
| 2025/01/16 | 209 | 211 | 208 | 211 | 86,100 |
| 2025/01/15 | 211 | 212 | 208 | 209 | 132,500 |
| 2025/01/14 | 218 | 220 | 211 | 211 | 254,900 |
| 2025/01/10 | 213 | 233 | 212 | 218 | 1,500,700 |
| 2025/01/09 | 214 | 216 | 210 | 213 | 792,500 |
| 2025/01/08 | 214 | 252 | 209 | 229 | 5,302,700 |
| 2025/01/07 | 206 | 209 | 205 | 206 | 69,000 |
| 2025/01/06 | 205 | 205 | 203 | 204 | 73,000 |
| 2024/12/30 | 205 | 207 | 205 | 205 | 29,300 |
| 2024/12/27 | 205 | 208 | 205 | 205 | 48,500 |
| 2024/12/26 | 204 | 209 | 204 | 208 | 177,600 |
| 2024/12/25 | 206 | 206 | 203 | 204 | 74,400 |
| 2024/12/24 | 206 | 207 | 205 | 205 | 17,600 |
| 2024/12/23 | 206 | 207 | 205 | 206 | 14,100 |
| 2024/12/20 | 204 | 209 | 204 | 207 | 76,200 |
| 2024/12/19 | 204 | 205 | 204 | 204 | 21,500 |
| 2024/12/18 | 205 | 206 | 204 | 204 | 34,600 |
| 2024/12/17 | 206 | 206 | 204 | 205 | 35,700 |
| 2024/12/16 | 205 | 206 | 204 | 206 | 31,300 |
| 2024/12/13 | 205 | 206 | 204 | 205 | 35,600 |
| 2024/12/12 | 206 | 208 | 205 | 205 | 20,100 |
| 2024/12/11 | 208 | 208 | 206 | 208 | 40,200 |
| 2024/12/10 | 208 | 209 | 206 | 208 | 20,300 |
| 2024/12/09 | 207 | 210 | 206 | 207 | 62,300 |
| 2024/12/06 | 210 | 212 | 206 | 210 | 99,300 |
| 2024/12/05 | 205 | 209 | 205 | 206 | 59,700 |
| 2024/12/04 | 208 | 208 | 205 | 205 | 17,300 |
| 2024/12/03 | 207 | 209 | 206 | 207 | 16,300 |
| 2024/12/02 | 209 | 210 | 207 | 207 | 16,200 |
| 2024/11/29 | 209 | 210 | 205 | 209 | 38,000 |
| 2024/11/28 | 211 | 212 | 208 | 210 | 18,600 |
| 2024/11/27 | 211 | 212 | 210 | 211 | 17,400 |
| 2024/11/26 | 211 | 211 | 207 | 211 | 44,800 |
| 2024/11/25 | 212 | 212 | 207 | 210 | 71,300 |
| 2024/11/22 | 212 | 213 | 210 | 212 | 28,200 |
| 2024/11/21 | 214 | 222 | 210 | 212 | 396,000 |
| 2024/11/20 | 207 | 211 | 207 | 208 | 49,100 |
| 2024/11/19 | 207 | 207 | 205 | 207 | 17,300 |
| 2024/11/18 | 205 | 208 | 205 | 205 | 49,100 |
| 2024/11/15 | 204 | 205 | 203 | 204 | 9,800 |
| 2024/11/14 | 206 | 206 | 203 | 205 | 21,600 |
| 2024/11/13 | 205 | 207 | 204 | 205 | 36,100 |
| 2024/11/12 | 206 | 206 | 204 | 204 | 34,100 |
| 2024/11/11 | 205 | 207 | 204 | 205 | 19,900 |
| 2024/11/08 | 206 | 207 | 204 | 205 | 32,200 |
| 2024/11/07 | 205 | 208 | 205 | 208 | 38,400 |
| 2024/11/06 | 206 | 208 | 206 | 207 | 39,600 |
| 2024/11/05 | 208 | 209 | 205 | 208 | 58,700 |
| 2024/11/01 | 206 | 208 | 204 | 204 | 27,600 |
| 2024/10/31 | 206 | 207 | 205 | 207 | 19,100 |
| 2024/10/30 | 206 | 207 | 205 | 206 | 26,400 |
| 2024/10/29 | 204 | 207 | 202 | 203 | 65,300 |
| 2024/10/28 | 201 | 204 | 201 | 203 | 48,700 |
| 2024/10/25 | 201 | 202 | 199 | 200 | 91,400 |
| 2024/10/24 | 201 | 202 | 200 | 201 | 26,700 |
| 2024/10/23 | 201 | 204 | 200 | 202 | 63,300 |
| 2024/10/22 | 204 | 204 | 200 | 201 | 81,200 |
| 2024/10/21 | 205 | 206 | 203 | 203 | 100,600 |
| 2024/10/18 | 207 | 217 | 204 | 205 | 497,400 |
| 2024/10/17 | 207 | 208 | 204 | 207 | 64,900 |
| 2024/10/16 | 204 | 205 | 203 | 204 | 26,600 |