4558 (株)中京医薬品 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 680 | 680 | 680 | 680 | 500 | 510.89 |
| 2001-12-27 | 680 | 680 | 680 | 680 | 500 | 510.89 |
| 2001-12-25 | 660 | 660 | 660 | 660 | 500 | 495.87 |
| 2001-12-20 | 630 | 640 | 630 | 640 | 4,500 | 480.84 |
| 2001-12-19 | 622 | 622 | 620 | 620 | 4,000 | 465.82 |
| 2001-12-17 | 610 | 630 | 610 | 620 | 2,500 | 465.82 |
| 2001-12-14 | 610 | 610 | 610 | 610 | 500 | 458.30 |
| 2001-12-13 | 610 | 610 | 610 | 610 | 1,000 | 458.30 |
| 2001-12-11 | 605 | 605 | 600 | 600 | 2,000 | 450.79 |
| 2001-12-05 | 630 | 630 | 600 | 600 | 3,000 | 450.79 |
| 2001-12-04 | 650 | 650 | 630 | 630 | 2,000 | 473.33 |
| 2001-12-03 | 650 | 650 | 650 | 650 | 3,000 | 488.36 |
| 2001-11-30 | 610 | 610 | 610 | 610 | 500 | 458.30 |
| 2001-11-29 | 613 | 613 | 613 | 613 | 500 | 460.56 |
| 2001-11-28 | 623 | 623 | 613 | 613 | 1,500 | 460.56 |
| 2001-11-27 | 622 | 622 | 620 | 621 | 2,500 | 466.57 |
| 2001-11-26 | 650 | 650 | 620 | 620 | 2,000 | 465.82 |
| 2001-11-22 | 650 | 650 | 650 | 650 | 500 | 488.36 |
| 2001-11-21 | 670 | 670 | 650 | 650 | 1,000 | 488.36 |
| 2001-11-20 | 669 | 720 | 669 | 720 | 3,500 | 540.95 |
| 2001-11-19 | 670 | 670 | 670 | 670 | 1,000 | 503.38 |
| 2001-11-16 | 700 | 700 | 680 | 680 | 1,500 | 510.89 |
| 2001-11-15 | 700 | 700 | 700 | 700 | 500 | 525.92 |
| 2001-11-14 | 700 | 700 | 700 | 700 | 500 | 525.92 |
| 2001-11-09 | 680 | 680 | 650 | 650 | 2,000 | 488.36 |
| 2001-11-07 | 690 | 690 | 690 | 690 | 500 | 518.41 |
| 2001-11-05 | 690 | 690 | 690 | 690 | 1,000 | 518.41 |
| 2001-11-02 | 690 | 690 | 690 | 690 | 1,000 | 518.41 |
| 2001-11-01 | 750 | 750 | 750 | 750 | 2,500 | 563.49 |
| 2001-10-31 | 700 | 700 | 700 | 700 | 2,000 | 525.92 |
| 2001-10-29 | 699 | 699 | 699 | 699 | 500 | 525.17 |
| 2001-10-26 | 670 | 670 | 670 | 670 | 500 | 503.38 |
| 2001-10-25 | 635 | 670 | 635 | 670 | 1,000 | 503.38 |
| 2001-10-23 | 610 | 610 | 610 | 610 | 2,000 | 458.30 |
| 2001-10-22 | 621 | 621 | 601 | 601 | 2,500 | 451.54 |
| 2001-10-19 | 700 | 700 | 620 | 620 | 3,500 | 465.82 |
| 2001-10-18 | 610 | 650 | 610 | 650 | 1,500 | 488.36 |
| 2001-10-17 | 650 | 650 | 650 | 650 | 1,000 | 488.36 |
| 2001-10-16 | 695 | 695 | 695 | 695 | 500 | 522.16 |
| 2001-10-11 | 650 | 680 | 650 | 680 | 2,000 | 510.89 |
| 2001-10-05 | 640 | 640 | 640 | 640 | 500 | 480.84 |
| 2001-10-04 | 640 | 640 | 640 | 640 | 500 | 480.84 |
| 2001-10-02 | 700 | 700 | 700 | 700 | 500 | 525.92 |
| 2001-10-01 | 700 | 700 | 700 | 700 | 2,000 | 525.92 |
| 2001-09-28 | 600 | 685 | 600 | 685 | 1,500 | 514.65 |
| 2001-09-27 | 570 | 610 | 570 | 610 | 1,000 | 458.30 |
| 2001-09-25 | 617 | 617 | 617 | 617 | 1,000 | 463.56 |
| 2001-09-21 | 620 | 620 | 620 | 620 | 1,000 | 465.82 |
| 2001-09-20 | 685 | 685 | 625 | 625 | 4,000 | 469.57 |
| 2001-09-18 | 600 | 600 | 600 | 600 | 500 | 450.79 |
| 2001-09-17 | 600 | 600 | 600 | 600 | 2,500 | 450.79 |
| 2001-09-14 | 600 | 600 | 600 | 600 | 1,000 | 450.79 |
| 2001-09-13 | 639 | 639 | 600 | 600 | 1,000 | 450.79 |
| 2001-09-12 | 645 | 645 | 645 | 645 | 500 | 484.60 |
| 2001-09-11 | 660 | 660 | 660 | 660 | 1,000 | 495.87 |
| 2001-09-10 | 650 | 650 | 650 | 650 | 3,000 | 488.36 |
| 2001-09-07 | 670 | 670 | 670 | 670 | 500 | 503.38 |
| 2001-09-06 | 670 | 670 | 670 | 670 | 4,000 | 503.38 |
| 2001-09-05 | 670 | 670 | 670 | 670 | 6,000 | 503.38 |
| 2001-09-04 | 670 | 670 | 670 | 670 | 500 | 503.38 |
| 2001-09-03 | 690 | 690 | 670 | 670 | 6,500 | 503.38 |
| 2001-08-31 | 670 | 670 | 670 | 670 | 7,000 | 503.38 |
| 2001-08-30 | 690 | 690 | 670 | 670 | 7,000 | 503.38 |
| 2001-08-29 | 700 | 700 | 700 | 700 | 4,000 | 525.92 |
| 2001-08-28 | 700 | 700 | 700 | 700 | 1,500 | 525.92 |
| 2001-08-27 | 700 | 705 | 700 | 705 | 1,500 | 529.68 |
| 2001-08-24 | 700 | 710 | 685 | 710 | 3,000 | 533.43 |
| 2001-08-23 | 715 | 715 | 715 | 715 | 500 | 537.19 |
| 2001-08-22 | 705 | 715 | 705 | 715 | 3,000 | 537.19 |
| 2001-08-21 | 715 | 715 | 685 | 705 | 2,000 | 529.68 |
| 2001-08-20 | 715 | 715 | 715 | 715 | 3,000 | 537.19 |
| 2001-08-17 | 700 | 701 | 670 | 670 | 3,000 | 503.38 |
| 2001-08-16 | 700 | 700 | 700 | 700 | 500 | 525.92 |
| 2001-08-15 | 711 | 711 | 700 | 700 | 3,000 | 525.92 |
| 2001-08-13 | 715 | 715 | 708 | 708 | 1,500 | 531.93 |
| 2001-08-06 | 735 | 735 | 715 | 715 | 1,000 | 537.19 |
| 2001-08-02 | 770 | 770 | 770 | 770 | 500 | 578.51 |
| 2001-08-01 | 770 | 770 | 770 | 770 | 2,000 | 578.51 |
| 2001-07-31 | 770 | 770 | 770 | 770 | 500 | 578.51 |
| 2001-07-27 | 720 | 750 | 720 | 750 | 1,000 | 563.49 |
| 2001-07-26 | 710 | 710 | 710 | 710 | 500 | 533.43 |
| 2001-07-25 | 770 | 770 | 770 | 770 | 500 | 578.51 |
| 2001-07-24 | 770 | 770 | 770 | 770 | 1,000 | 578.51 |
| 2001-07-19 | 785 | 790 | 750 | 790 | 5,000 | 593.54 |
| 2001-07-18 | 717 | 757 | 717 | 757 | 2,000 | 568.75 |
| 2001-07-17 | 731 | 731 | 730 | 730 | 1,000 | 548.46 |
| 2001-07-16 | 740 | 740 | 730 | 730 | 2,000 | 548.46 |
| 2001-07-13 | 750 | 750 | 740 | 740 | 1,000 | 555.97 |
| 2001-07-12 | 745 | 745 | 740 | 740 | 1,000 | 555.97 |
| 2001-07-11 | 740 | 740 | 740 | 740 | 1,500 | 555.97 |
| 2001-07-10 | 750 | 751 | 750 | 750 | 2,500 | 563.49 |
| 2001-07-09 | 755 | 755 | 755 | 755 | 500 | 567.24 |
| 2001-07-06 | 760 | 760 | 760 | 760 | 500 | 571 |
| 2001-07-05 | 760 | 760 | 760 | 760 | 500 | 571 |
| 2001-07-04 | 771 | 771 | 760 | 760 | 3,000 | 571 |
| 2001-07-03 | 800 | 800 | 770 | 770 | 1,000 | 578.51 |
| 2001-07-02 | 800 | 800 | 800 | 800 | 2,500 | 601.05 |
| 2001-06-29 | 780 | 780 | 770 | 770 | 2,500 | 578.51 |
| 2001-06-28 | 780 | 780 | 780 | 780 | 2,000 | 586.03 |
| 2001-06-27 | 790 | 790 | 780 | 790 | 2,000 | 593.54 |
| 2001-06-25 | 761 | 765 | 761 | 765 | 1,500 | 574.76 |
| 2001-06-22 | 756 | 756 | 756 | 756 | 4,000 | 567.99 |
| 2001-06-21 | 755 | 755 | 755 | 755 | 1,000 | 567.24 |
| 2001-06-20 | 800 | 800 | 755 | 755 | 4,000 | 567.24 |
| 2001-06-19 | 750 | 750 | 750 | 750 | 500 | 563.49 |
| 2001-06-18 | 755 | 755 | 750 | 750 | 1,500 | 563.49 |
| 2001-06-15 | 755 | 755 | 755 | 755 | 500 | 567.24 |
| 2001-06-14 | 765 | 765 | 755 | 755 | 2,500 | 567.24 |
| 2001-06-12 | 800 | 800 | 780 | 780 | 2,000 | 586.03 |
| 2001-06-11 | 790 | 800 | 760 | 800 | 3,000 | 601.05 |
| 2001-06-07 | 790 | 800 | 780 | 800 | 3,000 | 601.05 |
| 2001-06-06 | 800 | 800 | 790 | 800 | 3,000 | 601.05 |
| 2001-06-05 | 800 | 800 | 800 | 800 | 2,000 | 601.05 |
| 2001-06-04 | 819 | 819 | 819 | 819 | 1,000 | 615.33 |
| 2001-06-01 | 839 | 839 | 839 | 839 | 2,000 | 630.35 |
| 2001-05-30 | 780 | 820 | 780 | 820 | 1,500 | 616.08 |
| 2001-05-29 | 795 | 800 | 745 | 800 | 2,500 | 601.05 |
| 2001-05-28 | 820 | 829 | 800 | 800 | 1,500 | 601.05 |
| 2001-05-25 | 764 | 800 | 761 | 800 | 9,500 | 601.05 |
| 2001-05-24 | 800 | 800 | 770 | 800 | 2,000 | 601.05 |
| 2001-05-23 | 800 | 800 | 800 | 800 | 1,000 | 601.05 |
| 2001-05-22 | 830 | 830 | 830 | 830 | 1,000 | 623.59 |
| 2001-05-18 | 839 | 839 | 839 | 839 | 2,500 | 630.35 |
| 2001-05-17 | 800 | 800 | 800 | 800 | 1,000 | 601.05 |
| 2001-05-16 | 800 | 800 | 800 | 800 | 2,500 | 601.05 |
| 2001-05-15 | 830 | 840 | 810 | 830 | 3,000 | 623.59 |
| 2001-05-14 | 800 | 839 | 772 | 839 | 2,500 | 630.35 |
| 2001-05-11 | 800 | 800 | 800 | 800 | 500 | 601.05 |
| 2001-05-10 | 800 | 800 | 800 | 800 | 1,000 | 601.05 |
| 2001-05-09 | 800 | 800 | 800 | 800 | 2,500 | 601.05 |
| 2001-05-08 | 800 | 800 | 800 | 800 | 3,000 | 601.05 |
| 2001-05-07 | 800 | 800 | 800 | 800 | 1,000 | 601.05 |
| 2001-05-02 | 840 | 840 | 840 | 840 | 500 | 631.10 |
| 2001-05-01 | 840 | 840 | 800 | 840 | 4,000 | 631.10 |
| 2001-04-27 | 790 | 800 | 755 | 800 | 2,000 | 601.05 |
| 2001-04-26 | 780 | 800 | 780 | 800 | 1,000 | 601.05 |
| 2001-04-25 | 800 | 800 | 799 | 800 | 2,000 | 601.05 |
| 2001-04-20 | 849 | 849 | 849 | 849 | 2,500 | 637.87 |
| 2001-04-19 | 800 | 800 | 800 | 800 | 500 | 601.05 |
| 2001-04-18 | 800 | 800 | 780 | 800 | 2,500 | 601.05 |
| 2001-04-17 | 800 | 800 | 800 | 800 | 500 | 601.05 |
| 2001-04-16 | 800 | 800 | 800 | 800 | 1,000 | 601.05 |
| 2001-04-13 | 781 | 800 | 780 | 800 | 3,000 | 601.05 |
| 2001-04-12 | 818 | 818 | 781 | 781 | 1,000 | 586.78 |
| 2001-04-11 | 820 | 820 | 780 | 818 | 5,500 | 614.58 |
| 2001-04-10 | 780 | 818 | 780 | 818 | 2,000 | 614.58 |
| 2001-04-09 | 770 | 770 | 770 | 770 | 500 | 578.51 |
| 2001-04-06 | 820 | 820 | 820 | 820 | 500 | 616.08 |
| 2001-04-05 | 800 | 840 | 800 | 800 | 3,500 | 601.05 |
| 2001-04-04 | 850 | 850 | 810 | 810 | 1,500 | 608.57 |
| 2001-04-03 | 850 | 850 | 850 | 850 | 500 | 638.62 |
| 2001-04-02 | 850 | 890 | 850 | 850 | 4,500 | 638.62 |
| 2001-03-30 | 800 | 800 | 800 | 800 | 4,500 | 601.05 |
| 2001-03-28 | 871 | 871 | 850 | 850 | 3,500 | 638.62 |
| 2001-03-27 | 897 | 897 | 897 | 897 | 500 | 673.93 |
| 2001-03-26 | 1,040 | 1,090 | 1,030 | 1,080 | 24,500 | 676.18 |
| 2001-03-23 | 970 | 1,040 | 960 | 1,030 | 44,000 | 644.88 |
| 2001-03-22 | 870 | 950 | 870 | 950 | 24,000 | 594.79 |
| 2001-03-21 | 860 | 900 | 850 | 870 | 14,000 | 544.70 |
| 2001-03-19 | 890 | 920 | 890 | 890 | 29,000 | 557.23 |
| 2001-03-16 | 950 | 990 | 950 | 990 | 1,500 | 619.84 |
| 2001-03-15 | 900 | 903 | 900 | 903 | 5,000 | 565.36 |
| 2001-03-14 | 989 | 989 | 903 | 903 | 7,500 | 565.36 |
| 2001-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 626.10 |
| 2001-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 626.10 |
| 2001-03-09 | 960 | 1,030 | 960 | 1,000 | 7,500 | 626.10 |
| 2001-03-08 | 1,000 | 1,000 | 910 | 922 | 6,000 | 577.26 |
| 2001-03-06 | 1,000 | 1,100 | 1,000 | 1,100 | 1,500 | 688.71 |
| 2001-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 626.10 |
| 2001-03-02 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 | 688.71 |
| 2001-03-01 | 1,070 | 1,110 | 1,070 | 1,110 | 3,000 | 694.97 |
| 2001-02-28 | 1,140 | 1,140 | 1,100 | 1,110 | 7,500 | 694.97 |
| 2001-02-27 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 | 713.75 |
| 2001-02-26 | 1,120 | 1,120 | 1,100 | 1,100 | 1,500 | 688.71 |
| 2001-02-23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 707.49 |
| 2001-02-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 713.75 |
| 2001-02-21 | 1,100 | 1,150 | 1,100 | 1,150 | 3,000 | 720.01 |
| 2001-02-20 | 1,050 | 1,100 | 1,050 | 1,100 | 6,500 | 688.71 |
| 2001-02-19 | 1,040 | 1,050 | 1,000 | 1,050 | 5,500 | 657.40 |
| 2001-02-16 | 1,000 | 1,000 | 910 | 995 | 1,500 | 622.97 |
| 2001-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 626.10 |
| 2001-02-14 | 1,060 | 1,060 | 1,000 | 1,000 | 5,000 | 626.10 |
| 2001-02-13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 657.40 |
| 2001-02-08 | 990 | 990 | 990 | 990 | 500 | 619.84 |
| 2001-02-07 | 990 | 990 | 990 | 990 | 500 | 619.84 |
| 2001-02-05 | 998 | 999 | 998 | 999 | 1,000 | 625.47 |
| 2001-02-02 | 950 | 999 | 950 | 999 | 1,000 | 625.47 |
| 2001-02-01 | 950 | 950 | 950 | 950 | 2,000 | 594.79 |
| 2001-01-30 | 880 | 880 | 880 | 880 | 500 | 550.96 |
| 2001-01-25 | 900 | 900 | 900 | 900 | 1,000 | 563.49 |
| 2001-01-24 | 899 | 899 | 899 | 899 | 500 | 562.86 |
| 2001-01-23 | 900 | 900 | 900 | 900 | 1,000 | 563.49 |
| 2001-01-22 | 900 | 900 | 900 | 900 | 500 | 563.49 |
| 2001-01-19 | 890 | 900 | 890 | 900 | 11,000 | 563.49 |
| 2001-01-12 | 900 | 900 | 900 | 900 | 500 | 563.49 |
| 2001-01-11 | 900 | 900 | 900 | 900 | 1,000 | 563.49 |
| 2001-01-05 | 900 | 900 | 900 | 900 | 500 | 563.49 |
| 2001-01-04 | 900 | 900 | 900 | 900 | 2,000 | 563.49 |
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