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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 204 | 206 | 203 | 205 | 29,800 |
| 2024/10/11 | 208 | 208 | 203 | 203 | 167,800 |
| 2024/10/10 | 207 | 208 | 205 | 206 | 76,700 |
| 2024/10/09 | 210 | 210 | 206 | 207 | 73,300 |
| 2024/10/08 | 213 | 214 | 208 | 209 | 80,400 |
| 2024/10/07 | 216 | 216 | 211 | 211 | 53,900 |
| 2024/10/04 | 211 | 220 | 211 | 214 | 175,200 |
| 2024/10/03 | 214 | 214 | 210 | 210 | 44,400 |
| 2024/10/02 | 212 | 214 | 209 | 209 | 65,100 |
| 2024/10/01 | 209 | 213 | 209 | 210 | 57,100 |
| 2024/09/30 | 208 | 211 | 208 | 208 | 87,100 |
| 2024/09/27 | 214 | 223 | 210 | 211 | 235,900 |
| 2024/09/26 | 211 | 217 | 210 | 217 | 258,800 |
| 2024/09/25 | 210 | 215 | 210 | 211 | 205,400 |
| 2024/09/24 | 213 | 216 | 210 | 214 | 1,025,500 |
| 2024/09/20 | 211 | 256 | 209 | 221 | 9,642,600 |
| 2024/09/19 | 207 | 212 | 206 | 211 | 74,700 |
| 2024/09/18 | 205 | 207 | 205 | 207 | 36,100 |
| 2024/09/17 | 207 | 208 | 203 | 205 | 86,100 |
| 2024/09/13 | 205 | 213 | 204 | 206 | 149,600 |
| 2024/09/12 | 208 | 210 | 206 | 207 | 57,800 |
| 2024/09/11 | 211 | 213 | 204 | 205 | 125,500 |
| 2024/09/10 | 215 | 215 | 211 | 213 | 60,700 |
| 2024/09/09 | 204 | 213 | 204 | 212 | 171,300 |
| 2024/09/06 | 222 | 223 | 209 | 211 | 328,200 |
| 2024/09/05 | 219 | 226 | 217 | 221 | 195,000 |
| 2024/09/04 | 221 | 223 | 216 | 223 | 310,900 |
| 2024/09/03 | 225 | 237 | 223 | 226 | 478,400 |
| 2024/09/02 | 241 | 241 | 226 | 226 | 576,600 |
| 2024/08/30 | 246 | 249 | 238 | 242 | 744,300 |
| 2024/08/29 | 269 | 270 | 245 | 250 | 1,438,500 |
| 2024/08/28 | 276 | 277 | 250 | 262 | 1,815,800 |
| 2024/08/27 | 298 | 318 | 268 | 284 | 7,133,400 |
| 2024/08/26 | 288 | 328 | 259 | 313 | 12,636,600 |
| 2024/08/23 | 202 | 248 | 202 | 248 | 6,893,700 |
| 2024/08/22 | 200 | 201 | 199 | 199 | 14,700 |
| 2024/08/21 | 202 | 202 | 199 | 199 | 25,300 |
| 2024/08/20 | 199 | 203 | 199 | 201 | 14,500 |
| 2024/08/19 | 202 | 204 | 198 | 198 | 38,800 |
| 2024/08/16 | 201 | 207 | 199 | 201 | 51,200 |
| 2024/08/15 | 195 | 208 | 195 | 203 | 118,100 |
| 2024/08/14 | 194 | 195 | 193 | 195 | 12,700 |
| 2024/08/13 | 190 | 194 | 190 | 193 | 17,000 |
| 2024/08/09 | 191 | 194 | 190 | 191 | 30,600 |
| 2024/08/08 | 190 | 193 | 187 | 193 | 13,900 |
| 2024/08/07 | 182 | 190 | 182 | 188 | 29,900 |
| 2024/08/06 | 180 | 194 | 180 | 186 | 107,300 |
| 2024/08/05 | 204 | 204 | 185 | 185 | 121,900 |
| 2024/08/02 | 208 | 209 | 204 | 205 | 64,600 |
| 2024/08/01 | 211 | 213 | 209 | 209 | 18,800 |
| 2024/07/31 | 210 | 213 | 209 | 211 | 6,900 |
| 2024/07/30 | 213 | 214 | 210 | 210 | 11,100 |
| 2024/07/29 | 208 | 215 | 207 | 210 | 87,000 |
| 2024/07/26 | 208 | 209 | 205 | 207 | 103,800 |
| 2024/07/25 | 207 | 225 | 207 | 211 | 98,400 |
| 2024/07/24 | 211 | 213 | 208 | 210 | 35,500 |
| 2024/07/23 | 213 | 213 | 210 | 211 | 30,500 |
| 2024/07/22 | 218 | 219 | 212 | 213 | 96,600 |
| 2024/07/19 | 214 | 215 | 209 | 214 | 86,300 |
| 2024/07/18 | 209 | 218 | 208 | 211 | 177,700 |
| 2024/07/17 | 207 | 212 | 207 | 212 | 45,500 |
| 2024/07/16 | 206 | 207 | 206 | 206 | 10,400 |
| 2024/07/12 | 205 | 206 | 205 | 205 | 10,200 |
| 2024/07/11 | 207 | 207 | 205 | 206 | 12,400 |
| 2024/07/10 | 206 | 207 | 206 | 207 | 13,100 |
| 2024/07/09 | 207 | 207 | 206 | 206 | 6,500 |
| 2024/07/08 | 207 | 207 | 206 | 206 | 14,300 |
| 2024/07/05 | 207 | 207 | 206 | 206 | 3,600 |
| 2024/07/04 | 206 | 207 | 206 | 206 | 1,800 |
| 2024/07/03 | 206 | 207 | 205 | 206 | 9,000 |
| 2024/07/02 | 207 | 207 | 205 | 205 | 11,600 |
| 2024/07/01 | 206 | 207 | 205 | 206 | 12,800 |
| 2024/06/28 | 206 | 207 | 205 | 206 | 11,700 |
| 2024/06/27 | 206 | 206 | 205 | 206 | 42,500 |
| 2024/06/26 | 206 | 206 | 205 | 206 | 5,500 |
| 2024/06/25 | 205 | 206 | 205 | 206 | 12,700 |
| 2024/06/24 | 205 | 206 | 205 | 206 | 4,400 |
| 2024/06/21 | 205 | 206 | 205 | 206 | 3,500 |
| 2024/06/20 | 206 | 206 | 204 | 206 | 14,100 |
| 2024/06/19 | 205 | 206 | 204 | 206 | 6,400 |
| 2024/06/18 | 206 | 206 | 204 | 204 | 47,200 |
| 2024/06/17 | 205 | 206 | 205 | 206 | 14,800 |
| 2024/06/14 | 205 | 207 | 205 | 207 | 2,800 |
| 2024/06/13 | 206 | 207 | 205 | 205 | 7,600 |
| 2024/06/12 | 207 | 207 | 205 | 206 | 2,100 |
| 2024/06/11 | 205 | 207 | 205 | 206 | 6,100 |
| 2024/06/10 | 206 | 207 | 206 | 206 | 5,800 |
| 2024/06/07 | 206 | 207 | 205 | 206 | 5,200 |
| 2024/06/06 | 206 | 207 | 205 | 207 | 11,500 |
| 2024/06/05 | 206 | 206 | 205 | 205 | 9,000 |
| 2024/06/04 | 205 | 206 | 205 | 206 | 5,900 |
| 2024/06/03 | 206 | 206 | 205 | 206 | 9,000 |
| 2024/05/31 | 205 | 206 | 204 | 206 | 16,000 |
| 2024/05/30 | 205 | 206 | 204 | 206 | 11,000 |
| 2024/05/29 | 206 | 206 | 205 | 205 | 4,600 |
| 2024/05/28 | 206 | 206 | 205 | 205 | 6,300 |
| 2024/05/27 | 206 | 206 | 205 | 205 | 2,900 |
| 2024/05/24 | 205 | 206 | 205 | 205 | 19,300 |
| 2024/05/23 | 206 | 207 | 205 | 205 | 11,100 |
| 2024/05/22 | 207 | 207 | 206 | 206 | 6,300 |
| 2024/05/21 | 207 | 207 | 206 | 207 | 8,300 |
| 2024/05/20 | 206 | 209 | 206 | 206 | 20,100 |
| 2024/05/17 | 206 | 206 | 205 | 206 | 10,200 |
| 2024/05/16 | 206 | 207 | 205 | 207 | 21,700 |
| 2024/05/15 | 208 | 209 | 206 | 207 | 28,400 |
| 2024/05/14 | 210 | 211 | 208 | 208 | 33,900 |
| 2024/05/13 | 208 | 209 | 208 | 208 | 15,500 |
| 2024/05/10 | 208 | 209 | 207 | 207 | 14,500 |
| 2024/05/09 | 208 | 208 | 207 | 208 | 4,400 |
| 2024/05/08 | 208 | 209 | 207 | 207 | 9,300 |
| 2024/05/07 | 206 | 208 | 206 | 208 | 6,500 |
| 2024/05/02 | 206 | 208 | 206 | 207 | 12,100 |
| 2024/05/01 | 207 | 209 | 206 | 206 | 14,200 |
| 2024/04/30 | 207 | 209 | 206 | 207 | 35,100 |
| 2024/04/26 | 215 | 216 | 207 | 209 | 152,400 |
| 2024/04/25 | 208 | 208 | 207 | 207 | 12,600 |
| 2024/04/24 | 207 | 208 | 206 | 208 | 4,900 |
| 2024/04/23 | 206 | 207 | 206 | 207 | 8,700 |
| 2024/04/22 | 205 | 206 | 205 | 206 | 11,200 |
| 2024/04/19 | 207 | 207 | 205 | 205 | 13,400 |
| 2024/04/18 | 205 | 207 | 205 | 207 | 10,500 |
| 2024/04/17 | 206 | 207 | 205 | 205 | 14,500 |
| 2024/04/16 | 206 | 206 | 205 | 205 | 17,900 |
| 2024/04/15 | 206 | 207 | 205 | 207 | 15,100 |
| 2024/04/12 | 207 | 208 | 207 | 207 | 8,400 |
| 2024/04/11 | 207 | 208 | 207 | 207 | 12,300 |
| 2024/04/10 | 208 | 209 | 207 | 207 | 15,400 |
| 2024/04/09 | 208 | 208 | 207 | 208 | 2,100 |
| 2024/04/08 | 206 | 208 | 206 | 208 | 13,100 |
| 2024/04/05 | 208 | 208 | 206 | 206 | 20,100 |
| 2024/04/04 | 207 | 208 | 207 | 207 | 9,800 |
| 2024/04/03 | 208 | 209 | 207 | 208 | 16,900 |
| 2024/04/02 | 212 | 212 | 208 | 209 | 16,600 |
| 2024/04/01 | 209 | 212 | 209 | 210 | 26,700 |
| 2024/03/29 | 209 | 211 | 208 | 209 | 17,000 |
| 2024/03/28 | 210 | 210 | 208 | 210 | 7,900 |
| 2024/03/27 | 211 | 211 | 210 | 211 | 8,300 |
| 2024/03/26 | 212 | 212 | 209 | 209 | 27,500 |
| 2024/03/25 | 212 | 213 | 211 | 213 | 8,000 |
| 2024/03/22 | 214 | 218 | 210 | 212 | 69,300 |
| 2024/03/21 | 209 | 210 | 208 | 209 | 38,600 |
| 2024/03/19 | 206 | 208 | 206 | 208 | 11,400 |
| 2024/03/18 | 207 | 209 | 205 | 207 | 29,500 |
| 2024/03/15 | 206 | 207 | 205 | 205 | 18,400 |
| 2024/03/14 | 205 | 206 | 204 | 205 | 7,500 |
| 2024/03/13 | 205 | 205 | 204 | 204 | 26,700 |
| 2024/03/12 | 206 | 206 | 204 | 205 | 25,900 |
| 2024/03/11 | 205 | 206 | 205 | 205 | 25,000 |
| 2024/03/08 | 207 | 207 | 205 | 206 | 7,700 |
| 2024/03/07 | 205 | 207 | 205 | 207 | 24,000 |
| 2024/03/06 | 205 | 207 | 204 | 207 | 38,400 |
| 2024/03/05 | 207 | 207 | 205 | 205 | 15,900 |
| 2024/03/04 | 209 | 209 | 207 | 207 | 15,900 |
| 2024/03/01 | 208 | 208 | 206 | 206 | 19,100 |
| 2024/02/29 | 206 | 209 | 206 | 208 | 22,800 |
| 2024/02/28 | 205 | 209 | 205 | 206 | 35,200 |
| 2024/02/27 | 205 | 205 | 204 | 205 | 17,200 |
| 2024/02/26 | 205 | 206 | 204 | 206 | 13,700 |
| 2024/02/22 | 206 | 206 | 204 | 205 | 22,000 |
| 2024/02/21 | 204 | 206 | 204 | 206 | 5,000 |
| 2024/02/20 | 206 | 206 | 204 | 206 | 23,200 |
| 2024/02/19 | 203 | 206 | 202 | 206 | 15,700 |
| 2024/02/16 | 203 | 205 | 202 | 203 | 26,700 |
| 2024/02/15 | 205 | 205 | 202 | 203 | 37,700 |
| 2024/02/14 | 206 | 206 | 204 | 206 | 36,900 |
| 2024/02/13 | 207 | 207 | 204 | 206 | 53,600 |
| 2024/02/09 | 207 | 208 | 206 | 207 | 63,800 |
| 2024/02/08 | 210 | 210 | 208 | 208 | 37,200 |
| 2024/02/07 | 210 | 211 | 208 | 211 | 97,100 |
| 2024/02/06 | 214 | 240 | 210 | 213 | 1,354,900 |
| 2024/02/05 | 208 | 210 | 207 | 208 | 29,400 |
| 2024/02/02 | 206 | 208 | 206 | 208 | 27,800 |
| 2024/02/01 | 209 | 211 | 206 | 208 | 26,800 |
| 2024/01/31 | 210 | 211 | 209 | 209 | 3,100 |
| 2024/01/30 | 212 | 212 | 208 | 210 | 9,600 |
| 2024/01/29 | 210 | 212 | 210 | 211 | 8,200 |
| 2024/01/26 | 208 | 211 | 207 | 210 | 19,100 |
| 2024/01/25 | 208 | 212 | 207 | 211 | 41,900 |
| 2024/01/24 | 208 | 208 | 206 | 208 | 20,600 |
| 2024/01/23 | 207 | 208 | 207 | 208 | 5,900 |
| 2024/01/22 | 206 | 208 | 206 | 207 | 9,800 |
| 2024/01/19 | 208 | 209 | 206 | 206 | 19,200 |
| 2024/01/18 | 207 | 208 | 204 | 208 | 23,900 |
| 2024/01/17 | 207 | 208 | 206 | 206 | 15,300 |
| 2024/01/16 | 209 | 209 | 206 | 206 | 11,800 |
| 2024/01/15 | 208 | 208 | 207 | 207 | 14,400 |
| 2024/01/12 | 208 | 209 | 207 | 207 | 11,500 |
| 2024/01/11 | 210 | 211 | 208 | 209 | 18,100 |
| 2024/01/10 | 210 | 210 | 209 | 209 | 18,800 |
| 2024/01/09 | 209 | 210 | 207 | 209 | 16,600 |
| 2024/01/05 | 207 | 208 | 207 | 207 | 9,100 |
| 2024/01/04 | 208 | 208 | 205 | 207 | 24,100 |