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 |
---|---|---|---|---|---|
2005/12/30 | 480 | 480 | 479 | 479 | 8,500 |
2005/12/29 | 470 | 472 | 470 | 470 | 5,500 |
2005/12/28 | 460 | 461 | 460 | 461 | 2,000 |
2005/12/27 | 461 | 480 | 460 | 480 | 4,000 |
2005/12/26 | 471 | 471 | 457 | 460 | 21,500 |
2005/12/22 | 470 | 470 | 470 | 470 | 2,500 |
2005/12/21 | 460 | 470 | 459 | 470 | 13,000 |
2005/12/20 | 459 | 480 | 459 | 460 | 17,500 |
2005/12/19 | 472 | 480 | 453 | 460 | 11,500 |
2005/12/16 | 461 | 480 | 458 | 480 | 9,500 |
2005/12/15 | 470 | 471 | 455 | 457 | 4,500 |
2005/12/14 | 474 | 476 | 474 | 475 | 2,500 |
2005/12/13 | 475 | 475 | 475 | 475 | 3,000 |
2005/12/12 | 472 | 475 | 472 | 475 | 2,000 |
2005/12/09 | 477 | 477 | 475 | 475 | 3,500 |
2005/12/08 | 475 | 476 | 473 | 475 | 6,000 |
2005/12/07 | 477 | 477 | 472 | 475 | 4,000 |
2005/12/06 | 477 | 480 | 475 | 475 | 8,000 |
2005/12/05 | 480 | 481 | 480 | 480 | 6,500 |
2005/12/02 | 473 | 480 | 473 | 480 | 4,500 |
2005/12/01 | 480 | 495 | 472 | 472 | 12,000 |
2005/11/29 | 480 | 482 | 480 | 480 | 9,000 |
2005/11/28 | 480 | 480 | 480 | 480 | 1,000 |
2005/11/25 | 490 | 490 | 480 | 480 | 10,000 |
2005/11/24 | 489 | 492 | 489 | 490 | 4,500 |
2005/11/22 | 494 | 494 | 490 | 490 | 2,000 |
2005/11/21 | 500 | 500 | 492 | 494 | 3,000 |
2005/11/18 | 481 | 502 | 481 | 500 | 11,500 |
2005/11/17 | 480 | 482 | 480 | 482 | 1,000 |
2005/11/16 | 490 | 490 | 482 | 490 | 2,000 |
2005/11/15 | 479 | 501 | 479 | 499 | 5,000 |
2005/11/14 | 480 | 480 | 480 | 480 | 2,000 |
2005/11/09 | 472 | 480 | 470 | 480 | 5,000 |
2005/11/08 | 480 | 480 | 480 | 480 | 1,000 |
2005/11/07 | 456 | 485 | 456 | 483 | 3,000 |
2005/11/04 | 481 | 482 | 475 | 475 | 11,000 |
2005/11/02 | 482 | 482 | 482 | 482 | 500 |
2005/11/01 | 498 | 500 | 481 | 481 | 10,500 |
2005/10/31 | 481 | 481 | 481 | 481 | 500 |
2005/10/28 | 494 | 495 | 494 | 494 | 11,500 |
2005/10/25 | 480 | 481 | 480 | 481 | 1,000 |
2005/10/24 | 494 | 495 | 481 | 482 | 5,000 |
2005/10/20 | 499 | 500 | 495 | 495 | 11,500 |
2005/10/19 | 502 | 502 | 500 | 500 | 1,000 |
2005/10/18 | 491 | 492 | 491 | 492 | 1,000 |
2005/10/17 | 490 | 491 | 490 | 491 | 4,000 |
2005/10/14 | 490 | 491 | 490 | 491 | 1,500 |
2005/10/11 | 490 | 490 | 480 | 490 | 2,000 |
2005/10/07 | 490 | 492 | 490 | 490 | 2,000 |
2005/10/06 | 492 | 500 | 490 | 490 | 2,000 |
2005/10/05 | 500 | 500 | 499 | 500 | 2,500 |
2005/10/04 | 500 | 500 | 499 | 499 | 2,000 |
2005/10/03 | 499 | 500 | 499 | 500 | 4,000 |
2005/09/30 | 501 | 501 | 500 | 500 | 9,500 |
2005/09/29 | 501 | 501 | 500 | 500 | 2,000 |
2005/09/28 | 500 | 500 | 500 | 500 | 500 |
2005/09/27 | 497 | 497 | 495 | 495 | 1,000 |
2005/09/26 | 488 | 491 | 488 | 491 | 1,000 |
2005/09/22 | 498 | 505 | 498 | 505 | 6,000 |
2005/09/21 | 485 | 500 | 485 | 500 | 3,500 |
2005/09/20 | 491 | 502 | 490 | 490 | 19,000 |
2005/09/16 | 501 | 501 | 490 | 490 | 7,500 |
2005/09/14 | 484 | 485 | 484 | 485 | 2,000 |
2005/09/12 | 481 | 482 | 481 | 482 | 1,000 |
2005/09/09 | 481 | 481 | 481 | 481 | 1,000 |
2005/09/08 | 481 | 482 | 481 | 482 | 3,000 |
2005/09/06 | 480 | 482 | 480 | 482 | 1,000 |
2005/09/05 | 480 | 481 | 480 | 481 | 1,500 |
2005/09/02 | 500 | 500 | 480 | 480 | 1,000 |
2005/09/01 | 500 | 500 | 499 | 500 | 6,500 |
2005/08/31 | 500 | 500 | 500 | 500 | 500 |
2005/08/30 | 489 | 490 | 480 | 485 | 6,500 |
2005/08/29 | 490 | 490 | 490 | 490 | 500 |
2005/08/26 | 486 | 487 | 486 | 487 | 1,500 |
2005/08/24 | 485 | 485 | 485 | 485 | 500 |
2005/08/23 | 500 | 500 | 485 | 485 | 3,500 |
2005/08/22 | 499 | 500 | 499 | 500 | 2,000 |
2005/08/19 | 479 | 502 | 479 | 500 | 16,000 |
2005/08/18 | 480 | 480 | 480 | 480 | 1,000 |
2005/08/15 | 469 | 472 | 469 | 472 | 2,000 |
2005/08/12 | 471 | 471 | 468 | 470 | 4,500 |
2005/08/11 | 475 | 475 | 470 | 471 | 1,500 |
2005/08/05 | 489 | 489 | 489 | 489 | 1,000 |
2005/08/01 | 491 | 491 | 489 | 489 | 6,000 |
2005/07/28 | 470 | 471 | 470 | 471 | 1,000 |
2005/07/27 | 470 | 471 | 470 | 471 | 1,000 |
2005/07/22 | 480 | 480 | 469 | 470 | 2,500 |
2005/07/21 | 478 | 480 | 466 | 466 | 3,000 |
2005/07/20 | 480 | 500 | 478 | 480 | 15,500 |
2005/07/19 | 480 | 482 | 472 | 480 | 5,000 |
2005/07/11 | 466 | 470 | 460 | 460 | 1,500 |
2005/07/08 | 500 | 500 | 500 | 500 | 500 |
2005/07/05 | 485 | 485 | 485 | 485 | 500 |
2005/07/04 | 485 | 486 | 485 | 486 | 1,000 |
2005/07/01 | 471 | 490 | 470 | 487 | 17,000 |
2005/06/30 | 466 | 470 | 466 | 470 | 3,500 |
2005/06/29 | 478 | 478 | 478 | 478 | 500 |
2005/06/28 | 466 | 467 | 466 | 467 | 1,000 |
2005/06/27 | 465 | 471 | 465 | 467 | 4,500 |
2005/06/23 | 465 | 466 | 465 | 466 | 1,000 |
2005/06/20 | 464 | 485 | 464 | 465 | 11,000 |
2005/06/17 | 467 | 467 | 465 | 465 | 1,000 |
2005/06/15 | 455 | 460 | 455 | 460 | 1,500 |
2005/06/14 | 460 | 462 | 460 | 460 | 1,500 |
2005/06/13 | 460 | 461 | 460 | 460 | 2,000 |
2005/06/10 | 455 | 455 | 455 | 455 | 500 |
2005/06/03 | 452 | 453 | 451 | 453 | 2,000 |
2005/06/02 | 452 | 452 | 452 | 452 | 1,000 |
2005/06/01 | 470 | 470 | 451 | 452 | 9,000 |
2005/05/30 | 450 | 450 | 449 | 449 | 1,500 |
2005/05/27 | 451 | 452 | 451 | 452 | 1,000 |
2005/05/26 | 451 | 452 | 451 | 452 | 3,500 |
2005/05/24 | 452 | 452 | 452 | 452 | 500 |
2005/05/23 | 452 | 452 | 451 | 452 | 2,500 |
2005/05/20 | 451 | 470 | 451 | 469 | 10,000 |
2005/05/17 | 451 | 452 | 451 | 452 | 1,500 |
2005/05/13 | 450 | 451 | 450 | 451 | 1,000 |
2005/05/12 | 478 | 480 | 469 | 469 | 3,000 |
2005/05/11 | 479 | 480 | 479 | 480 | 1,000 |
2005/05/09 | 470 | 470 | 470 | 470 | 3,000 |
2005/05/06 | 452 | 461 | 452 | 461 | 1,000 |
2005/05/02 | 461 | 461 | 451 | 451 | 7,500 |
2005/04/28 | 452 | 461 | 452 | 461 | 2,000 |
2005/04/25 | 450 | 451 | 450 | 451 | 1,000 |
2005/04/22 | 461 | 463 | 461 | 463 | 2,000 |
2005/04/20 | 479 | 480 | 461 | 461 | 15,000 |
2005/04/18 | 480 | 480 | 480 | 480 | 1,000 |
2005/04/15 | 482 | 482 | 480 | 482 | 4,000 |
2005/04/14 | 479 | 499 | 479 | 499 | 6,000 |
2005/04/13 | 479 | 481 | 479 | 481 | 6,500 |
2005/04/12 | 481 | 482 | 480 | 480 | 6,500 |
2005/04/05 | 481 | 482 | 481 | 482 | 1,000 |
2005/04/04 | 500 | 500 | 500 | 500 | 500 |
2005/04/01 | 501 | 510 | 500 | 500 | 10,500 |
2005/03/31 | 486 | 502 | 486 | 502 | 2,000 |
2005/03/30 | 481 | 481 | 480 | 480 | 2,500 |
2005/03/29 | 486 | 486 | 486 | 486 | 1,500 |
2005/03/28 | 490 | 490 | 490 | 490 | 500 |
2005/03/25 | 500 | 510 | 499 | 510 | 5,500 |
2005/03/24 | 500 | 500 | 500 | 500 | 4,500 |
2005/03/23 | 490 | 500 | 486 | 500 | 2,500 |
2005/03/22 | 485 | 485 | 485 | 485 | 1,500 |
2005/03/18 | 483 | 500 | 483 | 483 | 13,000 |
2005/03/17 | 480 | 482 | 480 | 482 | 2,000 |
2005/03/16 | 480 | 481 | 480 | 481 | 4,000 |
2005/03/15 | 483 | 485 | 480 | 481 | 5,500 |
2005/03/14 | 480 | 485 | 480 | 481 | 4,000 |
2005/03/10 | 480 | 480 | 480 | 480 | 5,500 |
2005/03/08 | 482 | 482 | 482 | 482 | 500 |
2005/03/04 | 475 | 475 | 475 | 475 | 1,500 |
2005/03/03 | 490 | 490 | 475 | 475 | 1,000 |
2005/03/02 | 480 | 500 | 480 | 500 | 1,500 |
2005/03/01 | 488 | 492 | 480 | 480 | 8,000 |
2005/02/28 | 467 | 472 | 467 | 472 | 3,500 |
2005/02/25 | 464 | 465 | 464 | 465 | 1,000 |
2005/02/24 | 461 | 462 | 461 | 462 | 1,000 |
2005/02/23 | 460 | 465 | 460 | 465 | 1,500 |
2005/02/22 | 495 | 496 | 494 | 496 | 2,000 |
2005/02/21 | 496 | 496 | 495 | 496 | 2,500 |
2005/02/18 | 479 | 500 | 479 | 496 | 12,500 |
2005/02/17 | 470 | 478 | 470 | 478 | 3,500 |
2005/02/14 | 470 | 470 | 470 | 470 | 2,000 |
2005/02/07 | 473 | 480 | 473 | 480 | 3,000 |
2005/02/03 | 470 | 475 | 470 | 475 | 1,500 |
2005/02/02 | 475 | 475 | 475 | 475 | 500 |
2005/02/01 | 469 | 490 | 469 | 475 | 7,000 |
2005/01/28 | 465 | 470 | 460 | 470 | 2,500 |
2005/01/27 | 476 | 477 | 474 | 475 | 4,000 |
2005/01/26 | 479 | 480 | 478 | 478 | 2,500 |
2005/01/25 | 460 | 480 | 460 | 480 | 2,000 |
2005/01/20 | 449 | 470 | 449 | 470 | 9,000 |
2005/01/19 | 450 | 452 | 450 | 450 | 2,000 |
2005/01/18 | 444 | 446 | 444 | 445 | 7,500 |
2005/01/17 | 443 | 445 | 443 | 445 | 2,000 |
2005/01/14 | 440 | 440 | 440 | 440 | 1,000 |
2005/01/13 | 455 | 455 | 450 | 450 | 1,500 |
2005/01/12 | 460 | 460 | 450 | 450 | 1,000 |
2005/01/11 | 450 | 450 | 450 | 450 | 500 |
2005/01/07 | 463 | 467 | 463 | 465 | 3,000 |
2005/01/05 | 471 | 480 | 465 | 465 | 7,000 |
2005/01/04 | 458 | 460 | 458 | 460 | 7,000 |