4558 (株)中京医薬品 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 480 | 495 | 480 | 495 | 1,000 | 450 |
| 2003-12-26 | 470 | 490 | 470 | 490 | 1,000 | 445.46 |
| 2003-12-24 | 487 | 487 | 487 | 487 | 500 | 442.73 |
| 2003-12-19 | 455 | 520 | 455 | 470 | 12,500 | 427.27 |
| 2003-12-18 | 470 | 480 | 470 | 470 | 2,000 | 427.27 |
| 2003-12-17 | 450 | 470 | 450 | 470 | 1,000 | 427.27 |
| 2003-12-16 | 500 | 500 | 480 | 490 | 2,000 | 445.46 |
| 2003-12-15 | 500 | 500 | 500 | 500 | 500 | 454.55 |
| 2003-12-12 | 480 | 480 | 480 | 480 | 1,500 | 436.36 |
| 2003-12-11 | 490 | 505 | 470 | 470 | 3,500 | 427.27 |
| 2003-12-10 | 487 | 490 | 470 | 470 | 3,000 | 427.27 |
| 2003-12-09 | 470 | 490 | 470 | 490 | 1,000 | 445.46 |
| 2003-12-08 | 490 | 490 | 490 | 490 | 500 | 445.46 |
| 2003-12-05 | 490 | 490 | 490 | 490 | 1,500 | 445.46 |
| 2003-12-04 | 490 | 491 | 490 | 490 | 2,500 | 445.46 |
| 2003-12-03 | 495 | 500 | 490 | 500 | 2,000 | 454.55 |
| 2003-12-02 | 511 | 511 | 500 | 500 | 2,000 | 454.55 |
| 2003-12-01 | 510 | 515 | 510 | 511 | 7,000 | 464.55 |
| 2003-11-28 | 520 | 520 | 515 | 515 | 1,500 | 468.18 |
| 2003-11-27 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 2003-11-25 | 500 | 510 | 500 | 510 | 1,000 | 463.64 |
| 2003-11-21 | 500 | 500 | 500 | 500 | 500 | 454.55 |
| 2003-11-20 | 500 | 537 | 500 | 520 | 11,500 | 472.73 |
| 2003-11-18 | 500 | 500 | 500 | 500 | 500 | 454.55 |
| 2003-11-17 | 520 | 520 | 520 | 520 | 500 | 472.73 |
| 2003-11-13 | 510 | 510 | 500 | 506 | 3,000 | 460 |
| 2003-11-12 | 512 | 520 | 512 | 520 | 2,500 | 472.73 |
| 2003-11-11 | 525 | 525 | 520 | 520 | 2,000 | 472.73 |
| 2003-11-06 | 520 | 524 | 510 | 523 | 2,000 | 475.46 |
| 2003-11-05 | 520 | 530 | 520 | 530 | 1,500 | 481.82 |
| 2003-11-04 | 523 | 556 | 523 | 530 | 8,000 | 481.82 |
| 2003-10-29 | 524 | 525 | 524 | 525 | 1,000 | 477.27 |
| 2003-10-28 | 524 | 530 | 524 | 530 | 2,000 | 481.82 |
| 2003-10-23 | 526 | 530 | 526 | 526 | 2,000 | 478.18 |
| 2003-10-22 | 523 | 550 | 520 | 550 | 2,500 | 500 |
| 2003-10-21 | 540 | 540 | 530 | 530 | 1,000 | 481.82 |
| 2003-10-20 | 540 | 570 | 540 | 540 | 8,000 | 490.91 |
| 2003-10-17 | 523 | 535 | 523 | 523 | 3,500 | 475.46 |
| 2003-10-16 | 542 | 545 | 535 | 540 | 2,500 | 490.91 |
| 2003-10-14 | 531 | 535 | 530 | 535 | 4,500 | 486.36 |
| 2003-10-10 | 531 | 531 | 526 | 530 | 7,500 | 481.82 |
| 2003-10-09 | 535 | 540 | 530 | 530 | 2,000 | 481.82 |
| 2003-10-08 | 540 | 540 | 535 | 535 | 2,500 | 486.36 |
| 2003-10-07 | 520 | 530 | 520 | 530 | 1,000 | 481.82 |
| 2003-10-06 | 535 | 535 | 535 | 535 | 1,000 | 486.36 |
| 2003-10-03 | 535 | 535 | 520 | 535 | 3,000 | 486.36 |
| 2003-10-02 | 535 | 555 | 535 | 555 | 1,000 | 504.55 |
| 2003-10-01 | 552 | 555 | 550 | 555 | 6,500 | 504.55 |
| 2003-09-29 | 550 | 550 | 550 | 550 | 1,500 | 500 |
| 2003-09-26 | 560 | 565 | 560 | 560 | 3,500 | 509.09 |
| 2003-09-25 | 570 | 570 | 565 | 565 | 1,000 | 513.64 |
| 2003-09-24 | 550 | 565 | 550 | 565 | 2,000 | 513.64 |
| 2003-09-19 | 545 | 575 | 545 | 560 | 9,000 | 509.09 |
| 2003-09-18 | 540 | 550 | 530 | 550 | 2,000 | 500 |
| 2003-09-17 | 560 | 560 | 540 | 550 | 3,500 | 500 |
| 2003-09-11 | 523 | 530 | 523 | 530 | 1,500 | 481.82 |
| 2003-09-10 | 523 | 523 | 523 | 523 | 500 | 475.46 |
| 2003-09-09 | 520 | 530 | 520 | 530 | 3,500 | 481.82 |
| 2003-09-08 | 525 | 525 | 520 | 520 | 1,000 | 472.73 |
| 2003-09-05 | 560 | 560 | 517 | 517 | 5,000 | 470 |
| 2003-09-03 | 545 | 545 | 545 | 545 | 500 | 495.46 |
| 2003-09-02 | 590 | 590 | 580 | 590 | 2,000 | 536.36 |
| 2003-09-01 | 565 | 590 | 550 | 590 | 5,000 | 536.36 |
| 2003-08-29 | 537 | 540 | 530 | 540 | 3,500 | 490.91 |
| 2003-08-27 | 521 | 521 | 521 | 521 | 500 | 473.64 |
| 2003-08-26 | 550 | 559 | 550 | 559 | 2,000 | 508.18 |
| 2003-08-21 | 565 | 565 | 565 | 565 | 500 | 513.64 |
| 2003-08-20 | 519 | 570 | 519 | 570 | 12,500 | 518.18 |
| 2003-08-19 | 519 | 521 | 519 | 520 | 3,000 | 472.73 |
| 2003-08-18 | 520 | 521 | 519 | 520 | 2,000 | 472.73 |
| 2003-08-14 | 530 | 530 | 530 | 530 | 500 | 481.82 |
| 2003-08-13 | 519 | 520 | 519 | 520 | 2,500 | 472.73 |
| 2003-08-12 | 519 | 530 | 519 | 530 | 1,000 | 481.82 |
| 2003-08-11 | 519 | 530 | 519 | 530 | 3,500 | 481.82 |
| 2003-08-08 | 523 | 529 | 523 | 529 | 2,000 | 480.91 |
| 2003-08-06 | 524 | 524 | 524 | 524 | 500 | 476.36 |
| 2003-08-05 | 529 | 530 | 529 | 529 | 1,500 | 480.91 |
| 2003-08-04 | 530 | 540 | 530 | 530 | 1,500 | 481.82 |
| 2003-08-01 | 530 | 560 | 530 | 540 | 7,500 | 490.91 |
| 2003-07-31 | 522 | 525 | 522 | 525 | 1,000 | 477.27 |
| 2003-07-29 | 523 | 530 | 520 | 523 | 3,000 | 475.46 |
| 2003-07-25 | 545 | 547 | 520 | 530 | 3,500 | 481.82 |
| 2003-07-18 | 530 | 580 | 530 | 555 | 11,500 | 504.55 |
| 2003-07-16 | 519 | 520 | 519 | 520 | 1,500 | 472.73 |
| 2003-07-15 | 530 | 535 | 530 | 535 | 1,500 | 486.36 |
| 2003-07-14 | 515 | 530 | 515 | 530 | 1,000 | 481.82 |
| 2003-07-11 | 550 | 550 | 520 | 520 | 1,000 | 472.73 |
| 2003-07-08 | 525 | 530 | 525 | 530 | 1,500 | 481.82 |
| 2003-07-03 | 540 | 540 | 540 | 540 | 500 | 490.91 |
| 2003-07-02 | 550 | 570 | 545 | 545 | 4,500 | 495.46 |
| 2003-07-01 | 565 | 570 | 560 | 570 | 6,000 | 518.18 |
| 2003-06-30 | 560 | 560 | 560 | 560 | 500 | 509.09 |
| 2003-06-27 | 545 | 550 | 545 | 550 | 1,500 | 500 |
| 2003-06-26 | 540 | 550 | 540 | 550 | 1,000 | 500 |
| 2003-06-25 | 551 | 551 | 551 | 551 | 500 | 500.91 |
| 2003-06-24 | 550 | 560 | 550 | 556 | 3,000 | 505.46 |
| 2003-06-20 | 525 | 564 | 525 | 560 | 9,000 | 509.09 |
| 2003-06-17 | 530 | 530 | 530 | 530 | 1,000 | 481.82 |
| 2003-06-16 | 515 | 520 | 515 | 520 | 2,500 | 472.73 |
| 2003-06-13 | 515 | 535 | 515 | 535 | 3,000 | 486.36 |
| 2003-06-06 | 520 | 520 | 520 | 520 | 500 | 472.73 |
| 2003-06-04 | 555 | 555 | 530 | 530 | 2,000 | 481.82 |
| 2003-06-03 | 555 | 556 | 555 | 556 | 1,000 | 505.46 |
| 2003-06-02 | 530 | 560 | 530 | 560 | 4,500 | 509.09 |
| 2003-05-30 | 505 | 510 | 505 | 510 | 1,000 | 463.64 |
| 2003-05-29 | 540 | 540 | 520 | 520 | 4,500 | 472.73 |
| 2003-05-27 | 535 | 540 | 530 | 530 | 7,000 | 481.82 |
| 2003-05-26 | 530 | 530 | 530 | 530 | 1,000 | 481.82 |
| 2003-05-23 | 580 | 580 | 530 | 530 | 3,500 | 481.82 |
| 2003-05-22 | 550 | 560 | 550 | 560 | 2,500 | 509.09 |
| 2003-05-20 | 510 | 555 | 500 | 555 | 11,000 | 504.55 |
| 2003-05-16 | 520 | 525 | 520 | 525 | 1,000 | 477.27 |
| 2003-05-15 | 515 | 515 | 515 | 515 | 1,000 | 468.18 |
| 2003-05-14 | 502 | 508 | 502 | 508 | 1,500 | 461.82 |
| 2003-05-13 | 510 | 510 | 510 | 510 | 1,000 | 463.64 |
| 2003-05-12 | 510 | 510 | 510 | 510 | 1,000 | 463.64 |
| 2003-05-08 | 520 | 520 | 500 | 501 | 3,000 | 455.46 |
| 2003-05-02 | 550 | 550 | 550 | 550 | 1,500 | 500 |
| 2003-05-01 | 540 | 550 | 540 | 550 | 9,500 | 500 |
| 2003-04-30 | 545 | 545 | 545 | 545 | 3,000 | 495.46 |
| 2003-04-28 | 550 | 550 | 550 | 550 | 2,500 | 500 |
| 2003-04-23 | 530 | 530 | 530 | 530 | 500 | 481.82 |
| 2003-04-22 | 535 | 535 | 535 | 535 | 500 | 486.36 |
| 2003-04-21 | 540 | 540 | 540 | 540 | 1,000 | 490.91 |
| 2003-04-18 | 505 | 560 | 505 | 560 | 6,500 | 509.09 |
| 2003-04-16 | 515 | 515 | 515 | 515 | 1,000 | 468.18 |
| 2003-04-15 | 525 | 525 | 525 | 525 | 1,000 | 477.27 |
| 2003-04-11 | 520 | 520 | 520 | 520 | 4,000 | 472.73 |
| 2003-04-09 | 535 | 535 | 535 | 535 | 1,000 | 486.36 |
| 2003-04-08 | 535 | 535 | 535 | 535 | 1,000 | 486.36 |
| 2003-04-04 | 550 | 550 | 550 | 550 | 1,000 | 500 |
| 2003-04-03 | 550 | 550 | 550 | 550 | 1,000 | 500 |
| 2003-04-02 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 2003-04-01 | 555 | 580 | 555 | 580 | 6,000 | 527.27 |
| 2003-03-31 | 558 | 565 | 550 | 555 | 2,500 | 504.55 |
| 2003-03-26 | 585 | 585 | 585 | 585 | 1,000 | 531.82 |
| 2003-03-25 | 610 | 610 | 590 | 610 | 5,000 | 504.13 |
| 2003-03-24 | 605 | 615 | 605 | 610 | 9,000 | 504.13 |
| 2003-03-20 | 585 | 605 | 585 | 600 | 6,500 | 495.87 |
| 2003-03-19 | 590 | 600 | 590 | 590 | 3,500 | 487.60 |
| 2003-03-14 | 580 | 600 | 580 | 600 | 3,500 | 495.87 |
| 2003-03-13 | 570 | 580 | 570 | 570 | 2,500 | 471.07 |
| 2003-03-12 | 610 | 610 | 575 | 575 | 10,000 | 475.21 |
| 2003-03-11 | 590 | 600 | 590 | 590 | 5,500 | 487.60 |
| 2003-03-10 | 600 | 600 | 585 | 590 | 4,500 | 487.60 |
| 2003-03-07 | 590 | 595 | 580 | 585 | 8,500 | 483.47 |
| 2003-03-06 | 590 | 590 | 590 | 590 | 1,500 | 487.60 |
| 2003-03-05 | 590 | 592 | 590 | 590 | 1,000 | 487.60 |
| 2003-03-03 | 600 | 600 | 585 | 585 | 6,500 | 483.47 |
| 2003-02-25 | 550 | 570 | 550 | 570 | 1,500 | 471.07 |
| 2003-02-24 | 600 | 600 | 580 | 580 | 3,500 | 479.34 |
| 2003-02-20 | 560 | 600 | 560 | 600 | 9,500 | 495.87 |
| 2003-02-18 | 575 | 575 | 575 | 575 | 1,000 | 475.21 |
| 2003-02-17 | 590 | 590 | 590 | 590 | 1,000 | 487.60 |
| 2003-02-14 | 590 | 590 | 590 | 590 | 2,500 | 487.60 |
| 2003-02-05 | 590 | 590 | 590 | 590 | 1,000 | 487.60 |
| 2003-02-04 | 600 | 600 | 600 | 600 | 500 | 495.87 |
| 2003-02-03 | 600 | 620 | 600 | 600 | 9,500 | 495.87 |
| 2003-01-31 | 605 | 605 | 605 | 605 | 500 | 500 |
| 2003-01-28 | 585 | 585 | 585 | 585 | 1,000 | 483.47 |
| 2003-01-27 | 610 | 610 | 610 | 610 | 5,000 | 504.13 |
| 2003-01-24 | 610 | 610 | 610 | 610 | 5,500 | 504.13 |
| 2003-01-23 | 605 | 605 | 605 | 605 | 500 | 500 |
| 2003-01-20 | 595 | 625 | 595 | 610 | 10,500 | 504.13 |
| 2003-01-17 | 585 | 585 | 585 | 585 | 1,500 | 483.47 |
| 2003-01-16 | 570 | 575 | 570 | 575 | 1,000 | 475.21 |
| 2003-01-15 | 585 | 585 | 575 | 575 | 2,000 | 475.21 |
| 2003-01-10 | 570 | 570 | 570 | 570 | 1,000 | 471.07 |
| 2003-01-08 | 570 | 585 | 570 | 580 | 2,000 | 479.34 |
| 2003-01-07 | 575 | 575 | 575 | 575 | 3,500 | 475.21 |
| 2003-01-06 | 545 | 575 | 540 | 575 | 10,000 | 475.21 |
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
