日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 440 440 440 440 2,000
2004/12/29 440 440 440 440 2,000
2004/12/28 431 431 431 431 2,000
2004/12/27 430 432 430 430 3,500
2004/12/24 430 430 428 430 6,000
2004/12/22 440 440 430 430 4,500
2004/12/20 427 445 427 440 13,500
2004/12/17 425 425 425 425 500
2004/12/16 425 425 425 425 1,000
2004/12/15 425 426 423 425 3,500
2004/12/14 428 430 428 430 1,000
2004/12/09 425 425 425 425 500
2004/12/08 420 420 420 420 500
2004/12/07 415 415 415 415 1,500
2004/12/06 435 435 435 435 1,000
2004/12/03 437 437 437 437 500
2004/12/02 438 438 437 438 2,500
2004/12/01 437 450 437 438 10,000
2004/11/30 431 437 431 435 2,000
2004/11/29 434 435 434 435 1,500
2004/11/26 438 438 438 438 1,000
2004/11/25 432 438 432 438 2,500
2004/11/22 426 426 426 426 500
2004/11/19 421 437 421 437 12,000
2004/11/17 411 416 411 413 1,500
2004/11/16 410 412 410 412 1,000
2004/11/15 408 412 408 412 2,500
2004/11/11 410 410 410 410 2,000
2004/11/08 420 420 420 420 1,000
2004/11/05 405 405 405 405 2,000
2004/11/04 405 405 405 405 500
2004/11/02 429 429 428 428 1,000
2004/11/01 429 430 429 429 8,000
2004/10/29 410 411 410 410 2,500
2004/10/28 410 411 410 411 1,000
2004/10/27 420 420 415 415 1,000
2004/10/26 415 415 410 411 2,000
2004/10/25 425 425 410 410 6,000
2004/10/22 430 435 430 435 2,500
2004/10/21 421 430 421 430 1,000
2004/10/20 420 441 420 440 9,500
2004/10/19 421 421 421 421 500
2004/10/18 420 420 418 418 3,000
2004/10/15 421 421 421 421 1,000
2004/10/14 420 421 420 421 2,500
2004/10/13 440 440 430 430 1,000
2004/10/12 440 440 440 440 500
2004/10/08 440 440 440 440 1,000
2004/10/07 440 449 435 449 10,000
2004/10/01 440 440 420 420 7,000
2004/09/30 425 425 425 425 1,000
2004/09/28 440 440 440 440 500
2004/09/27 450 450 450 450 500
2004/09/24 424 424 420 420 1,000
2004/09/22 424 437 424 435 4,500
2004/09/17 425 445 424 440 10,000
2004/09/16 430 432 425 425 2,000
2004/09/14 430 430 430 430 1,500
2004/09/13 425 425 425 425 500
2004/09/09 416 425 416 421 2,000
2004/09/08 425 425 420 420 1,500
2004/09/07 425 425 425 425 500
2004/09/06 425 425 425 425 500
2004/09/03 445 445 415 421 2,000
2004/09/02 420 449 420 449 3,500
2004/09/01 425 440 425 435 8,000
2004/08/31 420 420 420 420 1,500
2004/08/30 420 420 420 420 1,000
2004/08/27 415 415 415 415 500
2004/08/25 414 415 414 415 2,500
2004/08/24 418 420 415 415 2,000
2004/08/23 420 420 420 420 1,500
2004/08/20 430 431 410 410 22,000
2004/08/19 433 445 430 430 4,000
2004/08/17 450 450 445 445 11,000
2004/08/16 445 445 445 445 500
2004/08/13 455 455 450 450 2,500
2004/08/11 450 460 450 450 11,000
2004/08/10 440 440 440 440 1,000
2004/08/05 435 436 426 426 2,500
2004/08/04 450 450 450 450 500
2004/08/03 460 460 460 460 500
2004/08/02 460 470 460 460 8,000
2004/07/30 455 460 450 460 4,000
2004/07/28 460 460 460 460 1,000
2004/07/27 460 460 457 457 1,000
2004/07/23 460 460 460 460 3,000
2004/07/22 469 469 468 468 2,000
2004/07/21 469 469 469 469 1,000
2004/07/20 465 479 465 475 12,000
2004/07/16 465 470 465 469 3,500
2004/07/15 470 470 465 465 1,000
2004/07/14 460 470 455 460 2,500
2004/07/13 470 475 470 470 4,500
2004/07/12 470 470 466 470 4,500
2004/07/08 470 470 460 460 1,500
2004/07/07 460 460 460 460 1,000
2004/07/06 465 465 465 465 500
2004/07/02 475 475 470 470 4,500
2004/07/01 465 480 465 475 10,500
2004/06/30 460 470 460 460 3,000
2004/06/29 460 460 460 460 500
2004/06/25 469 473 469 470 2,500
2004/06/24 470 471 470 471 2,000
2004/06/21 450 471 430 450 8,000
2004/06/18 464 485 464 475 11,000
2004/06/17 460 465 460 465 1,000
2004/06/16 461 461 461 461 1,000
2004/06/15 455 460 455 456 3,000
2004/06/14 470 470 455 465 4,000
2004/06/08 475 475 474 474 7,000
2004/06/03 475 475 475 475 1,000
2004/06/02 490 490 480 480 2,000
2004/06/01 485 495 485 490 5,500
2004/05/31 475 475 475 475 1,000
2004/05/28 483 483 483 483 500
2004/05/26 480 480 480 480 1,000
2004/05/25 480 484 480 484 2,500
2004/05/24 487 487 487 487 1,000
2004/05/20 480 505 480 484 12,500
2004/05/19 488 488 485 485 1,000
2004/05/18 480 480 480 480 500
2004/05/10 485 485 470 480 1,500
2004/05/07 499 499 495 495 3,000
2004/05/06 480 510 480 499 6,000
2004/04/30 485 490 485 490 1,500
2004/04/28 486 490 481 481 4,500
2004/04/27 486 490 486 490 1,500
2004/04/23 490 490 490 490 500
2004/04/22 500 500 500 500 2,000
2004/04/21 500 510 500 500 9,000
2004/04/20 465 495 465 490 18,500
2004/04/19 470 470 460 470 4,000
2004/04/16 480 480 470 470 6,000
2004/04/15 475 485 475 480 3,000
2004/04/14 480 480 480 480 2,000
2004/04/13 480 485 480 480 3,000
2004/04/09 480 480 475 475 3,000
2004/04/08 490 500 490 490 3,500
2004/04/06 480 481 480 481 4,000
2004/04/05 470 485 470 480 5,000
2004/04/02 480 480 470 475 1,500
2004/04/01 475 490 475 480 13,500
2004/03/30 470 475 470 475 2,000
2004/03/29 470 470 470 470 1,500
2004/03/26 461 461 461 461 2,000
2004/03/25 485 500 485 500 1,500
2004/03/24 485 495 485 495 2,000
2004/03/22 500 500 490 500 3,000
2004/03/19 479 500 479 490 15,000
2004/03/18 480 480 480 480 500
2004/03/17 475 475 475 475 2,000
2004/03/16 472 472 465 471 10,500
2004/03/15 475 475 475 475 500
2004/03/11 465 466 465 465 1,500
2004/03/10 465 465 465 465 500
2004/03/09 465 480 465 470 4,500
2004/03/08 480 480 480 480 1,000
2004/03/05 480 480 480 480 500
2004/03/04 500 500 480 480 5,000
2004/03/01 473 493 470 490 6,500
2004/02/27 465 480 460 473 2,000
2004/02/26 455 470 455 470 2,000
2004/02/25 469 469 464 467 2,000
2004/02/23 475 475 460 464 7,500
2004/02/20 500 505 489 489 8,500
2004/02/19 470 475 470 475 2,000
2004/02/17 450 470 450 470 3,500
2004/02/16 460 461 455 460 3,000
2004/02/13 460 470 460 462 3,500
2004/02/12 470 470 470 470 2,000
2004/02/05 460 475 460 470 4,500
2004/02/04 465 470 460 470 4,000
2004/02/03 460 470 460 470 1,000
2004/02/02 470 470 460 460 10,000
2004/01/30 475 475 465 470 8,000
2004/01/29 475 475 470 470 1,500
2004/01/28 461 471 461 470 4,000
2004/01/27 470 481 460 470 6,500
2004/01/26 490 490 480 481 7,000
2004/01/23 490 490 490 490 500
2004/01/22 493 493 480 490 2,500
2004/01/21 480 495 480 490 2,000
2004/01/20 490 505 490 495 12,500
2004/01/19 495 500 480 495 5,000
2004/01/16 495 500 495 500 3,000
2004/01/15 495 505 495 500 2,000
2004/01/14 500 500 500 500 500
2004/01/13 510 510 500 500 2,000
2004/01/09 510 510 490 500 2,000
2004/01/08 500 500 500 500 1,000
2004/01/07 555 555 530 530 3,000
2004/01/06 525 555 525 555 1,500
2004/01/05 525 532 520 525 6,000

このページの先頭へ