4558 (株)中京医薬品の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	440	440	440	440	2,000	400
2004-12-29	440	440	440	440	2,000	400
2004-12-28	431	431	431	431	2,000	391.82
2004-12-27	430	432	430	430	3,500	390.91
2004-12-24	430	430	428	430	6,000	390.91
2004-12-22	440	440	430	430	4,500	390.91
2004-12-20	427	445	427	440	13,500	400
2004-12-17	425	425	425	425	500	386.36
2004-12-16	425	425	425	425	1,000	386.36
2004-12-15	425	426	423	425	3,500	386.36
2004-12-14	428	430	428	430	1,000	390.91
2004-12-09	425	425	425	425	500	386.36
2004-12-08	420	420	420	420	500	381.82
2004-12-07	415	415	415	415	1,500	377.27
2004-12-06	435	435	435	435	1,000	395.46
2004-12-03	437	437	437	437	500	397.27
2004-12-02	438	438	437	438	2,500	398.18
2004-12-01	437	450	437	438	10,000	398.18
2004-11-30	431	437	431	435	2,000	395.46
2004-11-29	434	435	434	435	1,500	395.46
2004-11-26	438	438	438	438	1,000	398.18
2004-11-25	432	438	432	438	2,500	398.18
2004-11-22	426	426	426	426	500	387.27
2004-11-19	421	437	421	437	12,000	397.27
2004-11-17	411	416	411	413	1,500	375.46
2004-11-16	410	412	410	412	1,000	374.55
2004-11-15	408	412	408	412	2,500	374.55
2004-11-11	410	410	410	410	2,000	372.73
2004-11-08	420	420	420	420	1,000	381.82
2004-11-05	405	405	405	405	2,000	368.18
2004-11-04	405	405	405	405	500	368.18
2004-11-02	429	429	428	428	1,000	389.09
2004-11-01	429	430	429	429	8,000	390
2004-10-29	410	411	410	410	2,500	372.73
2004-10-28	410	411	410	411	1,000	373.64
2004-10-27	420	420	415	415	1,000	377.27
2004-10-26	415	415	410	411	2,000	373.64
2004-10-25	425	425	410	410	6,000	372.73
2004-10-22	430	435	430	435	2,500	395.46
2004-10-21	421	430	421	430	1,000	390.91
2004-10-20	420	441	420	440	9,500	400
2004-10-19	421	421	421	421	500	382.73
2004-10-18	420	420	418	418	3,000	380
2004-10-15	421	421	421	421	1,000	382.73
2004-10-14	420	421	420	421	2,500	382.73
2004-10-13	440	440	430	430	1,000	390.91
2004-10-12	440	440	440	440	500	400
2004-10-08	440	440	440	440	1,000	400
2004-10-07	440	449	435	449	10,000	408.18
2004-10-01	440	440	420	420	7,000	381.82
2004-09-30	425	425	425	425	1,000	386.36
2004-09-28	440	440	440	440	500	400
2004-09-27	450	450	450	450	500	409.09
2004-09-24	424	424	420	420	1,000	381.82
2004-09-22	424	437	424	435	4,500	395.46
2004-09-17	425	445	424	440	10,000	400
2004-09-16	430	432	425	425	2,000	386.36
2004-09-14	430	430	430	430	1,500	390.91
2004-09-13	425	425	425	425	500	386.36
2004-09-09	416	425	416	421	2,000	382.73
2004-09-08	425	425	420	420	1,500	381.82
2004-09-07	425	425	425	425	500	386.36
2004-09-06	425	425	425	425	500	386.36
2004-09-03	445	445	415	421	2,000	382.73
2004-09-02	420	449	420	449	3,500	408.18
2004-09-01	425	440	425	435	8,000	395.46
2004-08-31	420	420	420	420	1,500	381.82
2004-08-30	420	420	420	420	1,000	381.82
2004-08-27	415	415	415	415	500	377.27
2004-08-25	414	415	414	415	2,500	377.27
2004-08-24	418	420	415	415	2,000	377.27
2004-08-23	420	420	420	420	1,500	381.82
2004-08-20	430	431	410	410	22,000	372.73
2004-08-19	433	445	430	430	4,000	390.91
2004-08-17	450	450	445	445	11,000	404.55
2004-08-16	445	445	445	445	500	404.55
2004-08-13	455	455	450	450	2,500	409.09
2004-08-11	450	460	450	450	11,000	409.09
2004-08-10	440	440	440	440	1,000	400
2004-08-05	435	436	426	426	2,500	387.27
2004-08-04	450	450	450	450	500	409.09
2004-08-03	460	460	460	460	500	418.18
2004-08-02	460	470	460	460	8,000	418.18
2004-07-30	455	460	450	460	4,000	418.18
2004-07-28	460	460	460	460	1,000	418.18
2004-07-27	460	460	457	457	1,000	415.46
2004-07-23	460	460	460	460	3,000	418.18
2004-07-22	469	469	468	468	2,000	425.46
2004-07-21	469	469	469	469	1,000	426.36
2004-07-20	465	479	465	475	12,000	431.82
2004-07-16	465	470	465	469	3,500	426.36
2004-07-15	470	470	465	465	1,000	422.73
2004-07-14	460	470	455	460	2,500	418.18
2004-07-13	470	475	470	470	4,500	427.27
2004-07-12	470	470	466	470	4,500	427.27
2004-07-08	470	470	460	460	1,500	418.18
2004-07-07	460	460	460	460	1,000	418.18
2004-07-06	465	465	465	465	500	422.73
2004-07-02	475	475	470	470	4,500	427.27
2004-07-01	465	480	465	475	10,500	431.82
2004-06-30	460	470	460	460	3,000	418.18
2004-06-29	460	460	460	460	500	418.18
2004-06-25	469	473	469	470	2,500	427.27
2004-06-24	470	471	470	471	2,000	428.18
2004-06-21	450	471	430	450	8,000	409.09
2004-06-18	464	485	464	475	11,000	431.82
2004-06-17	460	465	460	465	1,000	422.73
2004-06-16	461	461	461	461	1,000	419.09
2004-06-15	455	460	455	456	3,000	414.55
2004-06-14	470	470	455	465	4,000	422.73
2004-06-08	475	475	474	474	7,000	430.91
2004-06-03	475	475	475	475	1,000	431.82
2004-06-02	490	490	480	480	2,000	436.36
2004-06-01	485	495	485	490	5,500	445.46
2004-05-31	475	475	475	475	1,000	431.82
2004-05-28	483	483	483	483	500	439.09
2004-05-26	480	480	480	480	1,000	436.36
2004-05-25	480	484	480	484	2,500	440
2004-05-24	487	487	487	487	1,000	442.73
2004-05-20	480	505	480	484	12,500	440
2004-05-19	488	488	485	485	1,000	440.91
2004-05-18	480	480	480	480	500	436.36
2004-05-10	485	485	470	480	1,500	436.36
2004-05-07	499	499	495	495	3,000	450
2004-05-06	480	510	480	499	6,000	453.64
2004-04-30	485	490	485	490	1,500	445.46
2004-04-28	486	490	481	481	4,500	437.27
2004-04-27	486	490	486	490	1,500	445.46
2004-04-23	490	490	490	490	500	445.46
2004-04-22	500	500	500	500	2,000	454.55
2004-04-21	500	510	500	500	9,000	454.55
2004-04-20	465	495	465	490	18,500	445.46
2004-04-19	470	470	460	470	4,000	427.27
2004-04-16	480	480	470	470	6,000	427.27
2004-04-15	475	485	475	480	3,000	436.36
2004-04-14	480	480	480	480	2,000	436.36
2004-04-13	480	485	480	480	3,000	436.36
2004-04-09	480	480	475	475	3,000	431.82
2004-04-08	490	500	490	490	3,500	445.46
2004-04-06	480	481	480	481	4,000	437.27
2004-04-05	470	485	470	480	5,000	436.36
2004-04-02	480	480	470	475	1,500	431.82
2004-04-01	475	490	475	480	13,500	436.36
2004-03-30	470	475	470	475	2,000	431.82
2004-03-29	470	470	470	470	1,500	427.27
2004-03-26	461	461	461	461	2,000	419.09
2004-03-25	485	500	485	500	1,500	454.55
2004-03-24	485	495	485	495	2,000	450
2004-03-22	500	500	490	500	3,000	454.55
2004-03-19	479	500	479	490	15,000	445.46
2004-03-18	480	480	480	480	500	436.36
2004-03-17	475	475	475	475	2,000	431.82
2004-03-16	472	472	465	471	10,500	428.18
2004-03-15	475	475	475	475	500	431.82
2004-03-11	465	466	465	465	1,500	422.73
2004-03-10	465	465	465	465	500	422.73
2004-03-09	465	480	465	470	4,500	427.27
2004-03-08	480	480	480	480	1,000	436.36
2004-03-05	480	480	480	480	500	436.36
2004-03-04	500	500	480	480	5,000	436.36
2004-03-01	473	493	470	490	6,500	445.46
2004-02-27	465	480	460	473	2,000	430
2004-02-26	455	470	455	470	2,000	427.27
2004-02-25	469	469	464	467	2,000	424.55
2004-02-23	475	475	460	464	7,500	421.82
2004-02-20	500	505	489	489	8,500	444.55
2004-02-19	470	475	470	475	2,000	431.82
2004-02-17	450	470	450	470	3,500	427.27
2004-02-16	460	461	455	460	3,000	418.18
2004-02-13	460	470	460	462	3,500	420
2004-02-12	470	470	470	470	2,000	427.27
2004-02-05	460	475	460	470	4,500	427.27
2004-02-04	465	470	460	470	4,000	427.27
2004-02-03	460	470	460	470	1,000	427.27
2004-02-02	470	470	460	460	10,000	418.18
2004-01-30	475	475	465	470	8,000	427.27
2004-01-29	475	475	470	470	1,500	427.27
2004-01-28	461	471	461	470	4,000	427.27
2004-01-27	470	481	460	470	6,500	427.27
2004-01-26	490	490	480	481	7,000	437.27
2004-01-23	490	490	490	490	500	445.46
2004-01-22	493	493	480	490	2,500	445.46
2004-01-21	480	495	480	490	2,000	445.46
2004-01-20	490	505	490	495	12,500	450
2004-01-19	495	500	480	495	5,000	450
2004-01-16	495	500	495	500	3,000	454.55
2004-01-15	495	505	495	500	2,000	454.55
2004-01-14	500	500	500	500	500	454.55
2004-01-13	510	510	500	500	2,000	454.55
2004-01-09	510	510	490	500	2,000	454.55
2004-01-08	500	500	500	500	1,000	454.55
2004-01-07	555	555	530	530	3,000	481.82
2004-01-06	525	555	525	555	1,500	504.55
2004-01-05	525	532	520	525	6,000	477.27

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

4558 (株)中京医薬品 の時系列データ [2004年度]

4558 (株)中京医薬品の時系列データ [2004年度]