4558 (株)中京医薬品 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 900 | 900 | 900 | 900 | 500 | 563.49 |
| 2000-12-26 | 900 | 900 | 900 | 900 | 1,000 | 563.49 |
| 2000-12-22 | 900 | 900 | 900 | 900 | 1,000 | 563.49 |
| 2000-12-20 | 901 | 901 | 900 | 900 | 3,000 | 563.49 |
| 2000-12-19 | 900 | 900 | 900 | 900 | 500 | 563.49 |
| 2000-12-18 | 900 | 900 | 900 | 900 | 1,500 | 563.49 |
| 2000-12-14 | 900 | 900 | 900 | 900 | 1,000 | 563.49 |
| 2000-12-13 | 900 | 900 | 900 | 900 | 3,000 | 563.49 |
| 2000-12-12 | 900 | 900 | 900 | 900 | 500 | 563.49 |
| 2000-12-11 | 914 | 914 | 914 | 914 | 2,500 | 572.25 |
| 2000-12-04 | 919 | 919 | 915 | 915 | 2,000 | 572.88 |
| 2000-12-01 | 930 | 930 | 930 | 930 | 3,500 | 582.27 |
| 2000-11-30 | 950 | 950 | 950 | 950 | 1,000 | 594.79 |
| 2000-11-29 | 950 | 950 | 950 | 950 | 500 | 594.79 |
| 2000-11-22 | 970 | 970 | 970 | 970 | 1,000 | 607.31 |
| 2000-11-21 | 970 | 970 | 970 | 970 | 2,000 | 607.31 |
| 2000-11-20 | 970 | 970 | 970 | 970 | 2,000 | 607.31 |
| 2000-11-17 | 960 | 960 | 960 | 960 | 1,000 | 601.05 |
| 2000-11-14 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 651.14 |
| 2000-11-13 | 950 | 1,040 | 950 | 1,040 | 3,500 | 651.14 |
| 2000-11-07 | 950 | 950 | 940 | 940 | 1,500 | 588.53 |
| 2000-11-06 | 940 | 950 | 940 | 940 | 2,500 | 588.53 |
| 2000-11-02 | 940 | 940 | 939 | 940 | 3,500 | 588.53 |
| 2000-11-01 | 940 | 940 | 940 | 940 | 2,000 | 588.53 |
| 2000-10-31 | 840 | 840 | 840 | 840 | 1,000 | 525.92 |
| 2000-10-30 | 835 | 840 | 835 | 840 | 1,000 | 525.92 |
| 2000-10-27 | 790 | 790 | 790 | 790 | 500 | 494.62 |
| 2000-10-24 | 840 | 840 | 840 | 840 | 1,000 | 525.92 |
| 2000-10-20 | 850 | 850 | 850 | 850 | 2,000 | 532.18 |
| 2000-10-18 | 850 | 850 | 850 | 850 | 1,500 | 532.18 |
| 2000-10-13 | 875 | 875 | 875 | 875 | 500 | 547.83 |
| 2000-10-12 | 875 | 875 | 875 | 875 | 500 | 547.83 |
| 2000-10-03 | 950 | 950 | 950 | 950 | 500 | 594.79 |
| 2000-10-02 | 950 | 950 | 950 | 950 | 2,000 | 594.79 |
| 2000-09-28 | 900 | 900 | 900 | 900 | 500 | 563.49 |
| 2000-09-27 | 900 | 900 | 900 | 900 | 500 | 563.49 |
| 2000-09-22 | 950 | 950 | 950 | 950 | 1,000 | 594.79 |
| 2000-09-20 | 950 | 950 | 950 | 950 | 2,000 | 594.79 |
| 2000-09-14 | 943 | 950 | 943 | 950 | 1,500 | 594.79 |
| 2000-09-05 | 950 | 950 | 950 | 950 | 500 | 594.79 |
| 2000-09-04 | 985 | 985 | 950 | 950 | 1,000 | 594.79 |
| 2000-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 626.10 |
| 2000-08-28 | 970 | 1,000 | 970 | 1,000 | 1,000 | 626.10 |
| 2000-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 626.10 |
| 2000-08-24 | 985 | 1,000 | 975 | 1,000 | 2,500 | 626.10 |
| 2000-08-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 626.10 |
| 2000-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 | 626.10 |
| 2000-08-15 | 995 | 1,000 | 995 | 1,000 | 1,000 | 626.10 |
| 2000-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 626.10 |
| 2000-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 626.10 |
| 2000-08-09 | 970 | 1,000 | 970 | 1,000 | 6,500 | 626.10 |
| 2000-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 626.10 |
| 2000-08-02 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 632.36 |
| 2000-08-01 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 632.36 |
| 2000-07-28 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 632.36 |
| 2000-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 626.10 |
| 2000-07-19 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 651.14 |
| 2000-07-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 632.36 |
| 2000-07-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,500 | 632.36 |
| 2000-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 626.10 |
| 2000-07-13 | 1,020 | 1,080 | 1,000 | 1,000 | 3,000 | 626.10 |
| 2000-07-12 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 638.62 |
| 2000-07-10 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 657.40 |
| 2000-07-07 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 663.66 |
| 2000-07-06 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 676.18 |
| 2000-07-04 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 707.49 |
| 2000-07-03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,500 | 707.49 |
| 2000-06-29 | 1,100 | 1,100 | 1,100 | 1,100 | 5,500 | 688.71 |
| 2000-06-27 | 1,130 | 1,130 | 1,120 | 1,120 | 1,500 | 701.23 |
| 2000-06-26 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 657.40 |
| 2000-06-22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 682.44 |
| 2000-06-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 707.49 |
| 2000-06-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 657.40 |
| 2000-06-14 | 1,050 | 1,150 | 1,050 | 1,050 | 2,000 | 657.40 |
| 2000-06-13 | 1,150 | 1,150 | 1,050 | 1,050 | 1,000 | 657.40 |
| 2000-06-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 720.01 |
| 2000-06-08 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 720.01 |
| 2000-06-07 | 1,050 | 1,150 | 1,050 | 1,150 | 1,000 | 720.01 |
| 2000-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 657.40 |
| 2000-06-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 726.27 |
| 2000-06-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,500 | 732.53 |
| 2000-05-30 | 1,150 | 1,150 | 1,010 | 1,010 | 1,000 | 632.36 |
| 2000-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 626.10 |
| 2000-05-26 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 632.36 |
| 2000-05-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 738.79 |
| 2000-05-22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 738.79 |
| 2000-05-19 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 738.79 |
| 2000-05-18 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 657.40 |
| 2000-05-17 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 657.40 |
| 2000-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 626.10 |
| 2000-05-15 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 713.75 |
| 2000-05-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,500 | 701.23 |
| 2000-05-02 | 1,240 | 1,240 | 1,130 | 1,130 | 2,000 | 707.49 |
| 2000-05-01 | 1,180 | 1,240 | 1,180 | 1,240 | 1,500 | 776.36 |
| 2000-04-25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 776.36 |
| 2000-04-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 | 813.92 |
| 2000-04-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 813.92 |
| 2000-04-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 845.23 |
| 2000-04-13 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 845.23 |
| 2000-04-12 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 845.23 |
| 2000-04-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 845.23 |
| 2000-04-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 864.01 |
| 2000-04-06 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 845.23 |
| 2000-04-05 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 845.23 |
| 2000-04-04 | 1,310 | 1,350 | 1,310 | 1,350 | 2,000 | 845.23 |
| 2000-04-03 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 | 782.62 |
| 2000-03-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 | 720.01 |
| 2000-03-28 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 720.01 |
| 2000-03-27 | 1,760 | 1,800 | 1,760 | 1,800 | 3,000 | 751.32 |
| 2000-03-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 | 751.32 |
| 2000-03-22 | 1,660 | 1,670 | 1,660 | 1,660 | 4,000 | 692.88 |
| 2000-03-17 | 1,850 | 1,850 | 1,550 | 1,550 | 5,500 | 646.97 |
| 2000-03-15 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 709.58 |
| 2000-03-14 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 709.58 |
| 2000-03-13 | 1,750 | 1,750 | 1,700 | 1,700 | 1,500 | 709.58 |
| 2000-03-10 | 1,600 | 1,800 | 1,600 | 1,750 | 4,000 | 730.45 |
| 2000-03-09 | 1,640 | 1,640 | 1,600 | 1,600 | 4,500 | 667.84 |
| 2000-03-08 | 1,790 | 1,800 | 1,700 | 1,700 | 4,000 | 709.58 |
| 2000-03-07 | 2,000 | 2,000 | 1,830 | 1,830 | 1,500 | 763.84 |
| 2000-03-06 | 2,150 | 2,150 | 2,100 | 2,100 | 2,500 | 876.53 |
| 2000-03-03 | 2,200 | 2,300 | 2,090 | 2,200 | 11,500 | 918.27 |
| 2000-03-02 | 2,090 | 2,090 | 2,090 | 2,090 | 5,000 | 872.36 |
| 2000-03-01 | 1,750 | 1,800 | 1,750 | 1,790 | 4,500 | 747.14 |
| 2000-02-29 | 1,550 | 1,620 | 1,550 | 1,620 | 4,500 | 676.18 |
| 2000-02-28 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 634.44 |
| 2000-02-25 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 605.23 |
| 2000-02-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 626.10 |
| 2000-02-23 | 1,450 | 1,500 | 1,450 | 1,500 | 1,500 | 626.10 |
| 2000-02-22 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 605.23 |
| 2000-02-21 | 1,400 | 1,400 | 1,400 | 1,400 | 4,500 | 584.36 |
| 2000-02-18 | 1,350 | 1,400 | 1,340 | 1,400 | 4,500 | 584.36 |
| 2000-02-17 | 1,330 | 1,350 | 1,320 | 1,350 | 5,500 | 563.49 |
| 2000-02-16 | 1,210 | 1,340 | 1,210 | 1,330 | 9,500 | 555.14 |
| 2000-02-15 | 1,180 | 1,250 | 1,180 | 1,200 | 10,500 | 500.88 |
| 2000-02-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 459.14 |
| 2000-02-09 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 459.14 |
| 2000-02-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,500 | 446.62 |
| 2000-02-03 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 446.62 |
| 2000-02-01 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 | 438.27 |
| 2000-01-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 459.14 |
| 2000-01-28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,500 | 459.14 |
| 2000-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 438.27 |
| 2000-01-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 438.27 |
| 2000-01-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 459.14 |
| 2000-01-19 | 1,020 | 1,080 | 1,000 | 1,000 | 4,000 | 417.40 |
| 2000-01-12 | 1,090 | 1,090 | 1,050 | 1,050 | 1,500 | 438.27 |
| 2000-01-07 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 475.83 |
| 2000-01-05 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 480.01 |
| 2000-01-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 | 480.01 |
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