4558 (株)中京医薬品 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 545 | 545 | 545 | 545 | 500 | 450.41 |
| 2002-12-26 | 510 | 515 | 510 | 515 | 3,500 | 425.62 |
| 2002-12-25 | 515 | 520 | 500 | 510 | 57,500 | 421.49 |
| 2002-12-24 | 540 | 540 | 510 | 510 | 24,000 | 421.49 |
| 2002-12-20 | 530 | 565 | 530 | 550 | 8,500 | 454.55 |
| 2002-12-19 | 545 | 550 | 530 | 540 | 6,500 | 446.28 |
| 2002-12-18 | 560 | 560 | 550 | 550 | 1,000 | 454.55 |
| 2002-12-17 | 570 | 570 | 560 | 565 | 4,000 | 466.94 |
| 2002-12-16 | 570 | 570 | 570 | 570 | 5,500 | 471.07 |
| 2002-12-13 | 565 | 570 | 565 | 570 | 1,000 | 471.07 |
| 2002-12-12 | 575 | 580 | 575 | 580 | 4,500 | 479.34 |
| 2002-12-11 | 570 | 575 | 570 | 575 | 12,000 | 475.21 |
| 2002-12-10 | 570 | 570 | 570 | 570 | 1,000 | 471.07 |
| 2002-12-06 | 550 | 550 | 550 | 550 | 1,500 | 454.55 |
| 2002-12-05 | 570 | 570 | 570 | 570 | 1,000 | 471.07 |
| 2002-12-04 | 580 | 580 | 580 | 580 | 1,500 | 479.34 |
| 2002-12-03 | 600 | 600 | 600 | 600 | 500 | 495.87 |
| 2002-12-02 | 590 | 605 | 590 | 600 | 8,500 | 495.87 |
| 2002-11-29 | 570 | 580 | 570 | 580 | 1,000 | 479.34 |
| 2002-11-28 | 575 | 575 | 575 | 575 | 1,000 | 475.21 |
| 2002-11-27 | 575 | 585 | 575 | 585 | 1,500 | 483.47 |
| 2002-11-26 | 580 | 580 | 580 | 580 | 1,000 | 479.34 |
| 2002-11-25 | 580 | 580 | 580 | 580 | 2,500 | 479.34 |
| 2002-11-22 | 580 | 580 | 580 | 580 | 500 | 479.34 |
| 2002-11-21 | 585 | 585 | 585 | 585 | 1,000 | 483.47 |
| 2002-11-20 | 580 | 605 | 580 | 600 | 6,500 | 495.87 |
| 2002-11-19 | 560 | 580 | 560 | 580 | 1,500 | 479.34 |
| 2002-11-15 | 560 | 560 | 560 | 560 | 500 | 462.81 |
| 2002-11-14 | 575 | 590 | 575 | 590 | 7,500 | 487.60 |
| 2002-11-13 | 575 | 575 | 575 | 575 | 1,000 | 475.21 |
| 2002-11-12 | 595 | 595 | 595 | 595 | 1,000 | 491.74 |
| 2002-11-11 | 595 | 595 | 595 | 595 | 500 | 491.74 |
| 2002-11-08 | 605 | 605 | 605 | 605 | 500 | 500 |
| 2002-11-05 | 610 | 610 | 605 | 605 | 1,000 | 500 |
| 2002-11-01 | 570 | 610 | 570 | 610 | 7,000 | 504.13 |
| 2002-10-31 | 585 | 585 | 585 | 585 | 1,000 | 483.47 |
| 2002-10-29 | 590 | 590 | 590 | 590 | 1,500 | 487.60 |
| 2002-10-28 | 605 | 605 | 605 | 605 | 1,500 | 500 |
| 2002-10-25 | 615 | 615 | 605 | 605 | 3,000 | 500 |
| 2002-10-24 | 605 | 605 | 605 | 605 | 80,000 | 500 |
| 2002-10-22 | 600 | 600 | 600 | 600 | 1,500 | 495.87 |
| 2002-10-21 | 600 | 600 | 600 | 600 | 1,500 | 495.87 |
| 2002-10-18 | 575 | 620 | 575 | 600 | 9,000 | 495.87 |
| 2002-10-17 | 540 | 580 | 540 | 580 | 3,000 | 479.34 |
| 2002-10-16 | 520 | 530 | 520 | 520 | 4,000 | 429.75 |
| 2002-10-15 | 510 | 510 | 510 | 510 | 2,500 | 421.49 |
| 2002-10-11 | 490 | 500 | 490 | 500 | 3,000 | 413.22 |
| 2002-10-10 | 470 | 470 | 470 | 470 | 1,000 | 388.43 |
| 2002-10-09 | 480 | 480 | 480 | 480 | 500 | 396.69 |
| 2002-10-08 | 475 | 480 | 475 | 480 | 3,500 | 396.69 |
| 2002-10-07 | 545 | 545 | 475 | 475 | 9,500 | 392.56 |
| 2002-10-04 | 575 | 575 | 550 | 565 | 5,500 | 466.94 |
| 2002-10-03 | 580 | 580 | 580 | 580 | 2,500 | 479.34 |
| 2002-10-02 | 600 | 610 | 600 | 600 | 1,000 | 495.87 |
| 2002-10-01 | 590 | 625 | 580 | 610 | 7,500 | 504.13 |
| 2002-09-30 | 600 | 600 | 600 | 600 | 1,000 | 495.87 |
| 2002-09-27 | 610 | 610 | 600 | 600 | 3,500 | 495.87 |
| 2002-09-24 | 610 | 610 | 610 | 610 | 500 | 504.13 |
| 2002-09-20 | 600 | 630 | 600 | 615 | 7,500 | 508.26 |
| 2002-09-19 | 605 | 605 | 605 | 605 | 500 | 500 |
| 2002-09-18 | 600 | 600 | 600 | 600 | 3,500 | 495.87 |
| 2002-09-13 | 610 | 610 | 605 | 605 | 54,000 | 500 |
| 2002-09-12 | 610 | 610 | 610 | 610 | 2,000 | 504.13 |
| 2002-09-10 | 610 | 620 | 610 | 620 | 1,500 | 512.40 |
| 2002-09-09 | 590 | 595 | 590 | 595 | 1,500 | 491.74 |
| 2002-09-06 | 590 | 590 | 585 | 590 | 3,000 | 487.60 |
| 2002-09-05 | 595 | 600 | 590 | 595 | 95,000 | 491.74 |
| 2002-09-04 | 595 | 595 | 590 | 590 | 50,000 | 487.60 |
| 2002-09-03 | 595 | 595 | 595 | 595 | 2,000 | 491.74 |
| 2002-09-02 | 600 | 620 | 595 | 595 | 9,000 | 491.74 |
| 2002-08-30 | 590 | 595 | 590 | 595 | 50,000 | 491.74 |
| 2002-08-29 | 590 | 590 | 590 | 590 | 1,000 | 487.60 |
| 2002-08-28 | 595 | 595 | 595 | 595 | 1,000 | 491.74 |
| 2002-08-26 | 590 | 600 | 590 | 600 | 11,500 | 495.87 |
| 2002-08-23 | 590 | 590 | 590 | 590 | 1,000 | 487.60 |
| 2002-08-22 | 595 | 595 | 590 | 595 | 48,500 | 491.74 |
| 2002-08-21 | 595 | 595 | 595 | 595 | 500 | 491.74 |
| 2002-08-20 | 595 | 605 | 595 | 600 | 5,500 | 495.87 |
| 2002-08-16 | 585 | 585 | 580 | 580 | 2,000 | 479.34 |
| 2002-08-15 | 605 | 605 | 585 | 585 | 2,500 | 483.47 |
| 2002-08-14 | 600 | 600 | 600 | 600 | 500 | 495.87 |
| 2002-08-13 | 600 | 605 | 600 | 605 | 1,000 | 500 |
| 2002-08-07 | 610 | 610 | 610 | 610 | 500 | 504.13 |
| 2002-08-06 | 590 | 610 | 590 | 610 | 2,000 | 504.13 |
| 2002-08-05 | 595 | 600 | 595 | 600 | 1,000 | 495.87 |
| 2002-08-02 | 600 | 600 | 600 | 600 | 500 | 495.87 |
| 2002-08-01 | 585 | 610 | 585 | 600 | 9,500 | 495.87 |
| 2002-07-31 | 575 | 575 | 570 | 570 | 2,500 | 471.07 |
| 2002-07-30 | 575 | 575 | 575 | 575 | 1,500 | 475.21 |
| 2002-07-29 | 575 | 575 | 575 | 575 | 500 | 475.21 |
| 2002-07-26 | 605 | 605 | 575 | 575 | 3,000 | 475.21 |
| 2002-07-25 | 595 | 595 | 595 | 595 | 1,000 | 491.74 |
| 2002-07-24 | 600 | 600 | 600 | 600 | 1,000 | 495.87 |
| 2002-07-23 | 600 | 600 | 600 | 600 | 1,500 | 495.87 |
| 2002-07-22 | 600 | 600 | 600 | 600 | 2,000 | 495.87 |
| 2002-07-19 | 595 | 620 | 595 | 610 | 8,500 | 504.13 |
| 2002-07-18 | 595 | 595 | 595 | 595 | 10,500 | 491.74 |
| 2002-07-17 | 590 | 595 | 585 | 595 | 3,000 | 491.74 |
| 2002-07-16 | 610 | 610 | 600 | 600 | 14,000 | 495.87 |
| 2002-07-15 | 630 | 630 | 615 | 615 | 9,500 | 508.26 |
| 2002-07-12 | 637 | 645 | 635 | 635 | 4,000 | 524.79 |
| 2002-07-10 | 635 | 640 | 635 | 640 | 2,500 | 528.93 |
| 2002-07-09 | 635 | 640 | 635 | 635 | 5,500 | 524.79 |
| 2002-07-08 | 640 | 640 | 635 | 635 | 3,500 | 524.79 |
| 2002-07-05 | 635 | 635 | 635 | 635 | 1,000 | 524.79 |
| 2002-07-03 | 660 | 660 | 645 | 645 | 7,000 | 533.06 |
| 2002-07-02 | 655 | 670 | 645 | 660 | 9,000 | 545.46 |
| 2002-07-01 | 650 | 665 | 640 | 645 | 10,500 | 533.06 |
| 2002-06-28 | 640 | 640 | 640 | 640 | 1,500 | 528.93 |
| 2002-06-25 | 640 | 650 | 640 | 650 | 2,000 | 537.19 |
| 2002-06-24 | 650 | 650 | 650 | 650 | 6,000 | 537.19 |
| 2002-06-21 | 650 | 650 | 650 | 650 | 2,500 | 537.19 |
| 2002-06-20 | 655 | 675 | 650 | 650 | 7,000 | 537.19 |
| 2002-06-19 | 655 | 655 | 655 | 655 | 1,000 | 541.32 |
| 2002-06-18 | 660 | 660 | 660 | 660 | 500 | 545.46 |
| 2002-06-14 | 635 | 650 | 635 | 645 | 2,500 | 533.06 |
| 2002-06-13 | 640 | 640 | 630 | 635 | 4,500 | 524.79 |
| 2002-06-12 | 640 | 640 | 640 | 640 | 2,000 | 528.93 |
| 2002-06-11 | 640 | 640 | 640 | 640 | 500 | 528.93 |
| 2002-06-10 | 655 | 655 | 645 | 645 | 1,500 | 533.06 |
| 2002-06-05 | 640 | 645 | 640 | 645 | 1,000 | 533.06 |
| 2002-06-04 | 655 | 660 | 650 | 650 | 3,500 | 537.19 |
| 2002-06-03 | 655 | 660 | 655 | 655 | 11,000 | 541.32 |
| 2002-05-29 | 645 | 650 | 645 | 650 | 2,500 | 537.19 |
| 2002-05-28 | 650 | 655 | 650 | 650 | 5,500 | 537.19 |
| 2002-05-27 | 645 | 650 | 645 | 645 | 6,000 | 533.06 |
| 2002-05-24 | 645 | 645 | 645 | 645 | 1,000 | 533.06 |
| 2002-05-23 | 640 | 645 | 640 | 645 | 2,000 | 533.06 |
| 2002-05-22 | 640 | 650 | 640 | 650 | 7,000 | 537.19 |
| 2002-05-21 | 640 | 640 | 640 | 640 | 500 | 528.93 |
| 2002-05-20 | 660 | 660 | 650 | 655 | 10,000 | 541.32 |
| 2002-05-17 | 650 | 660 | 650 | 660 | 2,500 | 545.46 |
| 2002-05-16 | 642 | 645 | 642 | 645 | 1,000 | 533.06 |
| 2002-05-15 | 640 | 645 | 640 | 645 | 2,000 | 533.06 |
| 2002-05-14 | 645 | 645 | 645 | 645 | 1,000 | 533.06 |
| 2002-05-13 | 650 | 650 | 650 | 650 | 500 | 537.19 |
| 2002-05-10 | 650 | 650 | 650 | 650 | 3,000 | 537.19 |
| 2002-05-09 | 640 | 650 | 640 | 650 | 1,000 | 537.19 |
| 2002-05-08 | 675 | 675 | 650 | 650 | 9,500 | 537.19 |
| 2002-05-02 | 665 | 670 | 655 | 655 | 2,500 | 541.32 |
| 2002-05-01 | 650 | 700 | 650 | 670 | 7,500 | 553.72 |
| 2002-04-30 | 640 | 640 | 640 | 640 | 1,000 | 528.93 |
| 2002-04-26 | 655 | 655 | 655 | 655 | 1,500 | 541.32 |
| 2002-04-25 | 660 | 660 | 650 | 660 | 2,500 | 545.46 |
| 2002-04-24 | 650 | 660 | 650 | 660 | 2,500 | 545.46 |
| 2002-04-23 | 630 | 637 | 630 | 637 | 1,000 | 526.45 |
| 2002-04-19 | 605 | 650 | 605 | 650 | 6,000 | 537.19 |
| 2002-04-18 | 610 | 610 | 605 | 605 | 2,000 | 500 |
| 2002-04-17 | 605 | 605 | 605 | 605 | 1,000 | 500 |
| 2002-04-16 | 600 | 605 | 600 | 605 | 2,000 | 500 |
| 2002-04-15 | 610 | 610 | 610 | 610 | 1,000 | 504.13 |
| 2002-04-12 | 630 | 630 | 610 | 615 | 2,000 | 508.26 |
| 2002-04-11 | 640 | 640 | 630 | 630 | 1,500 | 520.66 |
| 2002-04-05 | 640 | 640 | 640 | 640 | 1,000 | 528.93 |
| 2002-04-04 | 650 | 650 | 650 | 650 | 1,000 | 537.19 |
| 2002-04-03 | 675 | 675 | 675 | 675 | 1,000 | 557.85 |
| 2002-04-02 | 700 | 700 | 690 | 690 | 1,500 | 570.25 |
| 2002-04-01 | 690 | 700 | 690 | 700 | 4,500 | 578.51 |
| 2002-03-28 | 675 | 675 | 670 | 670 | 1,000 | 553.72 |
| 2002-03-26 | 730 | 730 | 690 | 690 | 3,000 | 570.25 |
| 2002-03-25 | 800 | 810 | 800 | 800 | 7,500 | 601.05 |
| 2002-03-22 | 770 | 810 | 765 | 800 | 3,000 | 601.05 |
| 2002-03-20 | 735 | 810 | 735 | 810 | 6,000 | 608.57 |
| 2002-03-19 | 730 | 735 | 730 | 735 | 2,000 | 552.22 |
| 2002-03-18 | 720 | 735 | 715 | 730 | 6,500 | 548.46 |
| 2002-03-15 | 710 | 720 | 710 | 720 | 2,000 | 540.95 |
| 2002-03-14 | 715 | 722 | 715 | 722 | 2,500 | 542.45 |
| 2002-03-12 | 710 | 710 | 710 | 710 | 500 | 533.43 |
| 2002-03-08 | 685 | 710 | 685 | 710 | 3,000 | 533.43 |
| 2002-03-07 | 700 | 700 | 700 | 700 | 2,500 | 525.92 |
| 2002-03-06 | 700 | 700 | 700 | 700 | 1,500 | 525.92 |
| 2002-03-05 | 700 | 700 | 700 | 700 | 1,000 | 525.92 |
| 2002-03-04 | 700 | 700 | 700 | 700 | 500 | 525.92 |
| 2002-03-01 | 690 | 715 | 690 | 700 | 6,000 | 525.92 |
| 2002-02-26 | 685 | 685 | 685 | 685 | 1,000 | 514.65 |
| 2002-02-22 | 685 | 685 | 685 | 685 | 1,000 | 514.65 |
| 2002-02-21 | 685 | 685 | 685 | 685 | 500 | 514.65 |
| 2002-02-20 | 680 | 705 | 680 | 685 | 8,500 | 514.65 |
| 2002-02-19 | 680 | 680 | 680 | 680 | 1,500 | 510.89 |
| 2002-02-18 | 675 | 680 | 675 | 680 | 2,000 | 510.89 |
| 2002-02-15 | 665 | 675 | 665 | 675 | 6,000 | 507.14 |
| 2002-02-14 | 670 | 670 | 665 | 670 | 4,000 | 503.38 |
| 2002-02-13 | 660 | 675 | 660 | 670 | 4,000 | 503.38 |
| 2002-02-05 | 670 | 670 | 670 | 670 | 3,000 | 503.38 |
| 2002-02-04 | 672 | 672 | 672 | 672 | 1,000 | 504.88 |
| 2002-02-01 | 671 | 700 | 671 | 672 | 3,500 | 504.88 |
| 2002-01-31 | 671 | 671 | 671 | 671 | 500 | 504.13 |
| 2002-01-30 | 670 | 670 | 670 | 670 | 3,000 | 503.38 |
| 2002-01-29 | 670 | 670 | 670 | 670 | 500 | 503.38 |
| 2002-01-28 | 630 | 630 | 630 | 630 | 2,000 | 473.33 |
| 2002-01-25 | 631 | 631 | 631 | 631 | 500 | 474.08 |
| 2002-01-22 | 670 | 670 | 630 | 630 | 2,500 | 473.33 |
| 2002-01-21 | 631 | 631 | 630 | 630 | 3,000 | 473.33 |
| 2002-01-18 | 668 | 668 | 668 | 668 | 3,500 | 501.88 |
| 2002-01-17 | 637 | 643 | 637 | 643 | 1,000 | 483.10 |
| 2002-01-16 | 635 | 635 | 635 | 635 | 500 | 477.09 |
| 2002-01-15 | 645 | 645 | 645 | 645 | 500 | 484.60 |
| 2002-01-10 | 620 | 620 | 620 | 620 | 500 | 465.82 |
| 2002-01-09 | 652 | 652 | 652 | 652 | 500 | 489.86 |
| 2002-01-07 | 715 | 715 | 705 | 705 | 1,000 | 529.68 |
| 2002-01-04 | 705 | 705 | 705 | 705 | 2,000 | 529.68 |
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