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
2002-12-30545545545545500450.41
2002-12-265105155105153,500425.62
2002-12-2551552050051057,500421.49
2002-12-2454054051051024,000421.49
2002-12-205305655305508,500454.55
2002-12-195455505305406,500446.28
2002-12-185605605505501,000454.55
2002-12-175705705605654,000466.94
2002-12-165705705705705,500471.07
2002-12-135655705655701,000471.07
2002-12-125755805755804,500479.34
2002-12-1157057557057512,000475.21
2002-12-105705705705701,000471.07
2002-12-065505505505501,500454.55
2002-12-055705705705701,000471.07
2002-12-045805805805801,500479.34
2002-12-03600600600600500495.87
2002-12-025906055906008,500495.87
2002-11-295705805705801,000479.34
2002-11-285755755755751,000475.21
2002-11-275755855755851,500483.47
2002-11-265805805805801,000479.34
2002-11-255805805805802,500479.34
2002-11-22580580580580500479.34
2002-11-215855855855851,000483.47
2002-11-205806055806006,500495.87
2002-11-195605805605801,500479.34
2002-11-15560560560560500462.81
2002-11-145755905755907,500487.60
2002-11-135755755755751,000475.21
2002-11-125955955955951,000491.74
2002-11-11595595595595500491.74
2002-11-08605605605605500500
2002-11-056106106056051,000500
2002-11-015706105706107,000504.13
2002-10-315855855855851,000483.47
2002-10-295905905905901,500487.60
2002-10-286056056056051,500500
2002-10-256156156056053,000500
2002-10-2460560560560580,000500
2002-10-226006006006001,500495.87
2002-10-216006006006001,500495.87
2002-10-185756205756009,000495.87
2002-10-175405805405803,000479.34
2002-10-165205305205204,000429.75
2002-10-155105105105102,500421.49
2002-10-114905004905003,000413.22
2002-10-104704704704701,000388.43
2002-10-09480480480480500396.69
2002-10-084754804754803,500396.69
2002-10-075455454754759,500392.56
2002-10-045755755505655,500466.94
2002-10-035805805805802,500479.34
2002-10-026006106006001,000495.87
2002-10-015906255806107,500504.13
2002-09-306006006006001,000495.87
2002-09-276106106006003,500495.87
2002-09-24610610610610500504.13
2002-09-206006306006157,500508.26
2002-09-19605605605605500500
2002-09-186006006006003,500495.87
2002-09-1361061060560554,000500
2002-09-126106106106102,000504.13
2002-09-106106206106201,500512.40
2002-09-095905955905951,500491.74
2002-09-065905905855903,000487.60
2002-09-0559560059059595,000491.74
2002-09-0459559559059050,000487.60
2002-09-035955955955952,000491.74
2002-09-026006205955959,000491.74
2002-08-3059059559059550,000491.74
2002-08-295905905905901,000487.60
2002-08-285955955955951,000491.74
2002-08-2659060059060011,500495.87
2002-08-235905905905901,000487.60
2002-08-2259559559059548,500491.74
2002-08-21595595595595500491.74
2002-08-205956055956005,500495.87
2002-08-165855855805802,000479.34
2002-08-156056055855852,500483.47
2002-08-14600600600600500495.87
2002-08-136006056006051,000500
2002-08-07610610610610500504.13
2002-08-065906105906102,000504.13
2002-08-055956005956001,000495.87
2002-08-02600600600600500495.87
2002-08-015856105856009,500495.87
2002-07-315755755705702,500471.07
2002-07-305755755755751,500475.21
2002-07-29575575575575500475.21
2002-07-266056055755753,000475.21
2002-07-255955955955951,000491.74
2002-07-246006006006001,000495.87
2002-07-236006006006001,500495.87
2002-07-226006006006002,000495.87
2002-07-195956205956108,500504.13
2002-07-1859559559559510,500491.74
2002-07-175905955855953,000491.74
2002-07-1661061060060014,000495.87
2002-07-156306306156159,500508.26
2002-07-126376456356354,000524.79
2002-07-106356406356402,500528.93
2002-07-096356406356355,500524.79
2002-07-086406406356353,500524.79
2002-07-056356356356351,000524.79
2002-07-036606606456457,000533.06
2002-07-026556706456609,000545.46
2002-07-0165066564064510,500533.06
2002-06-286406406406401,500528.93
2002-06-256406506406502,000537.19
2002-06-246506506506506,000537.19
2002-06-216506506506502,500537.19
2002-06-206556756506507,000537.19
2002-06-196556556556551,000541.32
2002-06-18660660660660500545.46
2002-06-146356506356452,500533.06
2002-06-136406406306354,500524.79
2002-06-126406406406402,000528.93
2002-06-11640640640640500528.93
2002-06-106556556456451,500533.06
2002-06-056406456406451,000533.06
2002-06-046556606506503,500537.19
2002-06-0365566065565511,000541.32
2002-05-296456506456502,500537.19
2002-05-286506556506505,500537.19
2002-05-276456506456456,000533.06
2002-05-246456456456451,000533.06
2002-05-236406456406452,000533.06
2002-05-226406506406507,000537.19
2002-05-21640640640640500528.93
2002-05-2066066065065510,000541.32
2002-05-176506606506602,500545.46
2002-05-166426456426451,000533.06
2002-05-156406456406452,000533.06
2002-05-146456456456451,000533.06
2002-05-13650650650650500537.19
2002-05-106506506506503,000537.19
2002-05-096406506406501,000537.19
2002-05-086756756506509,500537.19
2002-05-026656706556552,500541.32
2002-05-016507006506707,500553.72
2002-04-306406406406401,000528.93
2002-04-266556556556551,500541.32
2002-04-256606606506602,500545.46
2002-04-246506606506602,500545.46
2002-04-236306376306371,000526.45
2002-04-196056506056506,000537.19
2002-04-186106106056052,000500
2002-04-176056056056051,000500
2002-04-166006056006052,000500
2002-04-156106106106101,000504.13
2002-04-126306306106152,000508.26
2002-04-116406406306301,500520.66
2002-04-056406406406401,000528.93
2002-04-046506506506501,000537.19
2002-04-036756756756751,000557.85
2002-04-027007006906901,500570.25
2002-04-016907006907004,500578.51
2002-03-286756756706701,000553.72
2002-03-267307306906903,000570.25
2002-03-258008108008007,500601.05
2002-03-227708107658003,000601.05
2002-03-207358107358106,000608.57
2002-03-197307357307352,000552.22
2002-03-187207357157306,500548.46
2002-03-157107207107202,000540.95
2002-03-147157227157222,500542.45
2002-03-12710710710710500533.43
2002-03-086857106857103,000533.43
2002-03-077007007007002,500525.92
2002-03-067007007007001,500525.92
2002-03-057007007007001,000525.92
2002-03-04700700700700500525.92
2002-03-016907156907006,000525.92
2002-02-266856856856851,000514.65
2002-02-226856856856851,000514.65
2002-02-21685685685685500514.65
2002-02-206807056806858,500514.65
2002-02-196806806806801,500510.89
2002-02-186756806756802,000510.89
2002-02-156656756656756,000507.14
2002-02-146706706656704,000503.38
2002-02-136606756606704,000503.38
2002-02-056706706706703,000503.38
2002-02-046726726726721,000504.88
2002-02-016717006716723,500504.88
2002-01-31671671671671500504.13
2002-01-306706706706703,000503.38
2002-01-29670670670670500503.38
2002-01-286306306306302,000473.33
2002-01-25631631631631500474.08
2002-01-226706706306302,500473.33
2002-01-216316316306303,000473.33
2002-01-186686686686683,500501.88
2002-01-176376436376431,000483.10
2002-01-16635635635635500477.09
2002-01-15645645645645500484.60
2002-01-10620620620620500465.82
2002-01-09652652652652500489.86
2002-01-077157157057051,000529.68
2002-01-047057057057052,000529.68

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