4558 (株)中京医薬品 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 1,100 | 1,100 | 1,080 | 1,080 | 1,500 | 450.79 |
| 1999-12-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 | 459.14 |
| 1999-12-21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,500 | 459.14 |
| 1999-12-20 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 | 459.14 |
| 1999-12-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 450.79 |
| 1999-12-16 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 454.96 |
| 1999-12-15 | 1,000 | 1,100 | 1,000 | 1,100 | 2,000 | 459.14 |
| 1999-12-14 | 1,010 | 1,010 | 1,000 | 1,000 | 1,500 | 417.40 |
| 1999-12-13 | 1,080 | 1,080 | 1,000 | 1,010 | 3,000 | 421.57 |
| 1999-12-10 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 459.14 |
| 1999-12-06 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 459.14 |
| 1999-12-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 459.14 |
| 1999-12-02 | 1,190 | 1,190 | 1,120 | 1,120 | 4,500 | 467.49 |
| 1999-12-01 | 1,100 | 1,200 | 1,100 | 1,200 | 11,500 | 500.88 |
| 1999-11-30 | 1,010 | 1,060 | 1,010 | 1,060 | 11,000 | 442.44 |
| 1999-11-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 417.40 |
| 1999-11-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 417.40 |
| 1999-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 417.40 |
| 1999-11-24 | 980 | 1,000 | 970 | 980 | 7,500 | 409.05 |
| 1999-11-22 | 920 | 930 | 920 | 930 | 2,500 | 388.18 |
| 1999-11-19 | 930 | 930 | 910 | 910 | 4,500 | 379.83 |
| 1999-11-18 | 900 | 900 | 900 | 900 | 13,000 | 375.66 |
| 1999-11-17 | 890 | 890 | 890 | 890 | 500 | 371.48 |
| 1999-11-16 | 900 | 900 | 900 | 900 | 3,000 | 375.66 |
| 1999-11-15 | 875 | 875 | 870 | 870 | 2,000 | 363.14 |
| 1999-11-10 | 850 | 850 | 850 | 850 | 500 | 354.79 |
| 1999-11-09 | 900 | 900 | 850 | 850 | 3,500 | 354.79 |
| 1999-11-08 | 910 | 910 | 900 | 900 | 12,500 | 375.66 |
| 1999-11-05 | 900 | 900 | 900 | 900 | 6,500 | 375.66 |
| 1999-11-04 | 995 | 995 | 900 | 900 | 6,500 | 375.66 |
| 1999-11-02 | 995 | 995 | 995 | 995 | 500 | 415.31 |
| 1999-11-01 | 950 | 1,000 | 950 | 980 | 7,000 | 409.05 |
| 1999-10-26 | 950 | 950 | 950 | 950 | 1,000 | 396.53 |
| 1999-10-22 | 949 | 950 | 930 | 950 | 7,500 | 396.53 |
| 1999-10-20 | 960 | 960 | 950 | 950 | 2,000 | 396.53 |
| 1999-10-18 | 960 | 960 | 960 | 960 | 3,000 | 400.70 |
| 1999-10-14 | 975 | 975 | 975 | 975 | 500 | 406.96 |
| 1999-10-12 | 950 | 950 | 950 | 950 | 2,000 | 396.53 |
| 1999-10-08 | 950 | 950 | 950 | 950 | 500 | 396.53 |
| 1999-10-07 | 951 | 951 | 951 | 951 | 1,000 | 396.95 |
| 1999-10-06 | 954 | 954 | 950 | 950 | 2,500 | 396.53 |
| 1999-10-04 | 993 | 993 | 993 | 993 | 500 | 414.48 |
| 1999-10-01 | 930 | 993 | 930 | 993 | 2,000 | 414.48 |
| 1999-09-30 | 895 | 895 | 895 | 895 | 500 | 373.57 |
| 1999-09-22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 454.96 |
| 1999-09-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 500.88 |
| 1999-09-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 500.88 |
| 1999-09-16 | 1,200 | 1,210 | 1,200 | 1,200 | 6,500 | 500.88 |
| 1999-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 500.88 |
| 1999-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 417.40 |
| 1999-09-09 | 800 | 800 | 800 | 800 | 3,500 | 333.92 |
| 1999-09-03 | 850 | 850 | 850 | 850 | 500 | 354.79 |
| 1999-09-02 | 850 | 850 | 850 | 850 | 500 | 354.79 |
| 1999-09-01 | 825 | 825 | 825 | 825 | 1,500 | 344.35 |
| 1999-08-30 | 803 | 803 | 803 | 803 | 500 | 335.17 |
| 1999-08-24 | 825 | 825 | 825 | 825 | 1,000 | 344.35 |
| 1999-08-20 | 850 | 850 | 800 | 800 | 6,500 | 333.92 |
| 1999-08-17 | 850 | 850 | 850 | 850 | 3,000 | 354.79 |
| 1999-08-16 | 850 | 850 | 850 | 850 | 1,000 | 354.79 |
| 1999-08-13 | 898 | 898 | 850 | 850 | 4,000 | 354.79 |
| 1999-08-12 | 900 | 900 | 900 | 900 | 500 | 375.66 |
| 1999-08-11 | 790 | 800 | 790 | 800 | 2,500 | 333.92 |
| 1999-08-10 | 790 | 790 | 790 | 790 | 500 | 329.74 |
| 1999-08-09 | 700 | 700 | 700 | 700 | 500 | 292.18 |
| 1999-08-05 | 780 | 780 | 780 | 780 | 500 | 325.57 |
| 1999-08-04 | 790 | 790 | 780 | 780 | 2,000 | 325.57 |
| 1999-08-03 | 780 | 780 | 780 | 780 | 1,000 | 325.57 |
| 1999-08-02 | 750 | 760 | 750 | 760 | 2,000 | 317.22 |
| 1999-07-28 | 750 | 750 | 750 | 750 | 5,000 | 313.05 |
| 1999-07-22 | 700 | 700 | 700 | 700 | 1,000 | 292.18 |
| 1999-07-21 | 700 | 700 | 700 | 700 | 2,000 | 292.18 |
| 1999-07-19 | 725 | 725 | 700 | 700 | 6,000 | 292.18 |
| 1999-07-13 | 769 | 769 | 769 | 769 | 2,000 | 320.98 |
| 1999-07-08 | 789 | 789 | 789 | 789 | 1,000 | 329.33 |
| 1999-07-06 | 789 | 789 | 789 | 789 | 1,000 | 329.33 |
| 1999-07-02 | 793 | 793 | 793 | 793 | 2,000 | 331 |
| 1999-07-01 | 794 | 794 | 794 | 794 | 2,000 | 331.41 |
| 1999-06-23 | 800 | 800 | 800 | 800 | 1,000 | 333.92 |
| 1999-06-22 | 800 | 800 | 800 | 800 | 4,000 | 333.92 |
| 1999-06-18 | 808 | 808 | 808 | 808 | 1,000 | 337.26 |
| 1999-06-14 | 809 | 809 | 809 | 809 | 1,000 | 337.67 |
| 1999-06-04 | 815 | 815 | 815 | 815 | 1,000 | 340.18 |
| 1999-06-02 | 820 | 820 | 820 | 820 | 1,000 | 342.27 |
| 1999-06-01 | 820 | 820 | 820 | 820 | 2,000 | 342.27 |
| 1999-05-24 | 825 | 825 | 825 | 825 | 1,000 | 344.35 |
| 1999-05-20 | 825 | 825 | 825 | 825 | 2,000 | 344.35 |
| 1999-05-12 | 825 | 825 | 825 | 825 | 1,000 | 344.35 |
| 1999-05-06 | 830 | 830 | 830 | 830 | 2,000 | 346.44 |
| 1999-04-22 | 843 | 843 | 843 | 843 | 1,000 | 351.87 |
| 1999-04-20 | 843 | 843 | 843 | 843 | 2,000 | 351.87 |
| 1999-04-07 | 843 | 843 | 843 | 843 | 2,000 | 351.87 |
| 1999-03-26 | 815 | 815 | 815 | 815 | 1,000 | 340.18 |
| 1999-03-25 | 910 | 920 | 910 | 920 | 3,000 | 320 |
| 1999-03-24 | 910 | 910 | 910 | 910 | 3,000 | 316.53 |
| 1999-03-23 | 900 | 910 | 900 | 910 | 3,000 | 316.53 |
| 1999-03-19 | 900 | 900 | 900 | 900 | 3,000 | 313.05 |
| 1999-03-17 | 900 | 900 | 900 | 900 | 1,000 | 313.05 |
| 1999-03-16 | 900 | 900 | 900 | 900 | 1,000 | 313.05 |
| 1999-03-12 | 900 | 900 | 900 | 900 | 1,000 | 313.05 |
| 1999-03-11 | 900 | 900 | 900 | 900 | 3,000 | 313.05 |
| 1999-03-05 | 900 | 900 | 900 | 900 | 4,000 | 313.05 |
| 1999-03-04 | 875 | 875 | 875 | 875 | 2,000 | 304.35 |
| 1999-03-02 | 860 | 900 | 860 | 900 | 6,000 | 313.05 |
| 1999-03-01 | 860 | 860 | 850 | 850 | 3,000 | 295.66 |
| 1999-02-25 | 855 | 855 | 855 | 855 | 1,000 | 297.40 |
| 1999-02-19 | 845 | 860 | 845 | 860 | 2,000 | 299.14 |
| 1999-02-17 | 860 | 860 | 840 | 840 | 2,000 | 292.18 |
| 1999-02-12 | 870 | 870 | 870 | 870 | 2,000 | 302.61 |
| 1999-02-09 | 870 | 870 | 870 | 870 | 1,000 | 302.61 |
| 1999-02-08 | 870 | 870 | 870 | 870 | 1,000 | 302.61 |
| 1999-02-01 | 840 | 880 | 840 | 880 | 3,000 | 306.09 |
| 1999-01-26 | 840 | 840 | 840 | 840 | 1,000 | 292.18 |
| 1999-01-25 | 800 | 800 | 800 | 800 | 2,000 | 278.27 |
| 1999-01-20 | 800 | 800 | 800 | 800 | 2,000 | 278.27 |
| 1999-01-06 | 800 | 800 | 800 | 800 | 1,000 | 278.27 |
| 1999-01-05 | 810 | 810 | 800 | 800 | 2,000 | 278.27 |
| 1999-01-04 | 800 | 800 | 800 | 800 | 1,000 | 278.27 |
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