4558 (株)中京医薬品 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 480 | 480 | 479 | 479 | 8,500 | 435.46 |
| 2005-12-29 | 470 | 472 | 470 | 470 | 5,500 | 427.27 |
| 2005-12-28 | 460 | 461 | 460 | 461 | 2,000 | 419.09 |
| 2005-12-27 | 461 | 480 | 460 | 480 | 4,000 | 436.36 |
| 2005-12-26 | 471 | 471 | 457 | 460 | 21,500 | 418.18 |
| 2005-12-22 | 470 | 470 | 470 | 470 | 2,500 | 427.27 |
| 2005-12-21 | 460 | 470 | 459 | 470 | 13,000 | 427.27 |
| 2005-12-20 | 459 | 480 | 459 | 460 | 17,500 | 418.18 |
| 2005-12-19 | 472 | 480 | 453 | 460 | 11,500 | 418.18 |
| 2005-12-16 | 461 | 480 | 458 | 480 | 9,500 | 436.36 |
| 2005-12-15 | 470 | 471 | 455 | 457 | 4,500 | 415.46 |
| 2005-12-14 | 474 | 476 | 474 | 475 | 2,500 | 431.82 |
| 2005-12-13 | 475 | 475 | 475 | 475 | 3,000 | 431.82 |
| 2005-12-12 | 472 | 475 | 472 | 475 | 2,000 | 431.82 |
| 2005-12-09 | 477 | 477 | 475 | 475 | 3,500 | 431.82 |
| 2005-12-08 | 475 | 476 | 473 | 475 | 6,000 | 431.82 |
| 2005-12-07 | 477 | 477 | 472 | 475 | 4,000 | 431.82 |
| 2005-12-06 | 477 | 480 | 475 | 475 | 8,000 | 431.82 |
| 2005-12-05 | 480 | 481 | 480 | 480 | 6,500 | 436.36 |
| 2005-12-02 | 473 | 480 | 473 | 480 | 4,500 | 436.36 |
| 2005-12-01 | 480 | 495 | 472 | 472 | 12,000 | 429.09 |
| 2005-11-29 | 480 | 482 | 480 | 480 | 9,000 | 436.36 |
| 2005-11-28 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 2005-11-25 | 490 | 490 | 480 | 480 | 10,000 | 436.36 |
| 2005-11-24 | 489 | 492 | 489 | 490 | 4,500 | 445.46 |
| 2005-11-22 | 494 | 494 | 490 | 490 | 2,000 | 445.46 |
| 2005-11-21 | 500 | 500 | 492 | 494 | 3,000 | 449.09 |
| 2005-11-18 | 481 | 502 | 481 | 500 | 11,500 | 454.55 |
| 2005-11-17 | 480 | 482 | 480 | 482 | 1,000 | 438.18 |
| 2005-11-16 | 490 | 490 | 482 | 490 | 2,000 | 445.46 |
| 2005-11-15 | 479 | 501 | 479 | 499 | 5,000 | 453.64 |
| 2005-11-14 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 2005-11-09 | 472 | 480 | 470 | 480 | 5,000 | 436.36 |
| 2005-11-08 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 2005-11-07 | 456 | 485 | 456 | 483 | 3,000 | 439.09 |
| 2005-11-04 | 481 | 482 | 475 | 475 | 11,000 | 431.82 |
| 2005-11-02 | 482 | 482 | 482 | 482 | 500 | 438.18 |
| 2005-11-01 | 498 | 500 | 481 | 481 | 10,500 | 437.27 |
| 2005-10-31 | 481 | 481 | 481 | 481 | 500 | 437.27 |
| 2005-10-28 | 494 | 495 | 494 | 494 | 11,500 | 449.09 |
| 2005-10-25 | 480 | 481 | 480 | 481 | 1,000 | 437.27 |
| 2005-10-24 | 494 | 495 | 481 | 482 | 5,000 | 438.18 |
| 2005-10-20 | 499 | 500 | 495 | 495 | 11,500 | 450 |
| 2005-10-19 | 502 | 502 | 500 | 500 | 1,000 | 454.55 |
| 2005-10-18 | 491 | 492 | 491 | 492 | 1,000 | 447.27 |
| 2005-10-17 | 490 | 491 | 490 | 491 | 4,000 | 446.36 |
| 2005-10-14 | 490 | 491 | 490 | 491 | 1,500 | 446.36 |
| 2005-10-11 | 490 | 490 | 480 | 490 | 2,000 | 445.46 |
| 2005-10-07 | 490 | 492 | 490 | 490 | 2,000 | 445.46 |
| 2005-10-06 | 492 | 500 | 490 | 490 | 2,000 | 445.46 |
| 2005-10-05 | 500 | 500 | 499 | 500 | 2,500 | 454.55 |
| 2005-10-04 | 500 | 500 | 499 | 499 | 2,000 | 453.64 |
| 2005-10-03 | 499 | 500 | 499 | 500 | 4,000 | 454.55 |
| 2005-09-30 | 501 | 501 | 500 | 500 | 9,500 | 454.55 |
| 2005-09-29 | 501 | 501 | 500 | 500 | 2,000 | 454.55 |
| 2005-09-28 | 500 | 500 | 500 | 500 | 500 | 454.55 |
| 2005-09-27 | 497 | 497 | 495 | 495 | 1,000 | 450 |
| 2005-09-26 | 488 | 491 | 488 | 491 | 1,000 | 446.36 |
| 2005-09-22 | 498 | 505 | 498 | 505 | 6,000 | 459.09 |
| 2005-09-21 | 485 | 500 | 485 | 500 | 3,500 | 454.55 |
| 2005-09-20 | 491 | 502 | 490 | 490 | 19,000 | 445.46 |
| 2005-09-16 | 501 | 501 | 490 | 490 | 7,500 | 445.46 |
| 2005-09-14 | 484 | 485 | 484 | 485 | 2,000 | 440.91 |
| 2005-09-12 | 481 | 482 | 481 | 482 | 1,000 | 438.18 |
| 2005-09-09 | 481 | 481 | 481 | 481 | 1,000 | 437.27 |
| 2005-09-08 | 481 | 482 | 481 | 482 | 3,000 | 438.18 |
| 2005-09-06 | 480 | 482 | 480 | 482 | 1,000 | 438.18 |
| 2005-09-05 | 480 | 481 | 480 | 481 | 1,500 | 437.27 |
| 2005-09-02 | 500 | 500 | 480 | 480 | 1,000 | 436.36 |
| 2005-09-01 | 500 | 500 | 499 | 500 | 6,500 | 454.55 |
| 2005-08-31 | 500 | 500 | 500 | 500 | 500 | 454.55 |
| 2005-08-30 | 489 | 490 | 480 | 485 | 6,500 | 440.91 |
| 2005-08-29 | 490 | 490 | 490 | 490 | 500 | 445.46 |
| 2005-08-26 | 486 | 487 | 486 | 487 | 1,500 | 442.73 |
| 2005-08-24 | 485 | 485 | 485 | 485 | 500 | 440.91 |
| 2005-08-23 | 500 | 500 | 485 | 485 | 3,500 | 440.91 |
| 2005-08-22 | 499 | 500 | 499 | 500 | 2,000 | 454.55 |
| 2005-08-19 | 479 | 502 | 479 | 500 | 16,000 | 454.55 |
| 2005-08-18 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 2005-08-15 | 469 | 472 | 469 | 472 | 2,000 | 429.09 |
| 2005-08-12 | 471 | 471 | 468 | 470 | 4,500 | 427.27 |
| 2005-08-11 | 475 | 475 | 470 | 471 | 1,500 | 428.18 |
| 2005-08-05 | 489 | 489 | 489 | 489 | 1,000 | 444.55 |
| 2005-08-01 | 491 | 491 | 489 | 489 | 6,000 | 444.55 |
| 2005-07-28 | 470 | 471 | 470 | 471 | 1,000 | 428.18 |
| 2005-07-27 | 470 | 471 | 470 | 471 | 1,000 | 428.18 |
| 2005-07-22 | 480 | 480 | 469 | 470 | 2,500 | 427.27 |
| 2005-07-21 | 478 | 480 | 466 | 466 | 3,000 | 423.64 |
| 2005-07-20 | 480 | 500 | 478 | 480 | 15,500 | 436.36 |
| 2005-07-19 | 480 | 482 | 472 | 480 | 5,000 | 436.36 |
| 2005-07-11 | 466 | 470 | 460 | 460 | 1,500 | 418.18 |
| 2005-07-08 | 500 | 500 | 500 | 500 | 500 | 454.55 |
| 2005-07-05 | 485 | 485 | 485 | 485 | 500 | 440.91 |
| 2005-07-04 | 485 | 486 | 485 | 486 | 1,000 | 441.82 |
| 2005-07-01 | 471 | 490 | 470 | 487 | 17,000 | 442.73 |
| 2005-06-30 | 466 | 470 | 466 | 470 | 3,500 | 427.27 |
| 2005-06-29 | 478 | 478 | 478 | 478 | 500 | 434.55 |
| 2005-06-28 | 466 | 467 | 466 | 467 | 1,000 | 424.55 |
| 2005-06-27 | 465 | 471 | 465 | 467 | 4,500 | 424.55 |
| 2005-06-23 | 465 | 466 | 465 | 466 | 1,000 | 423.64 |
| 2005-06-20 | 464 | 485 | 464 | 465 | 11,000 | 422.73 |
| 2005-06-17 | 467 | 467 | 465 | 465 | 1,000 | 422.73 |
| 2005-06-15 | 455 | 460 | 455 | 460 | 1,500 | 418.18 |
| 2005-06-14 | 460 | 462 | 460 | 460 | 1,500 | 418.18 |
| 2005-06-13 | 460 | 461 | 460 | 460 | 2,000 | 418.18 |
| 2005-06-10 | 455 | 455 | 455 | 455 | 500 | 413.64 |
| 2005-06-03 | 452 | 453 | 451 | 453 | 2,000 | 411.82 |
| 2005-06-02 | 452 | 452 | 452 | 452 | 1,000 | 410.91 |
| 2005-06-01 | 470 | 470 | 451 | 452 | 9,000 | 410.91 |
| 2005-05-30 | 450 | 450 | 449 | 449 | 1,500 | 408.18 |
| 2005-05-27 | 451 | 452 | 451 | 452 | 1,000 | 410.91 |
| 2005-05-26 | 451 | 452 | 451 | 452 | 3,500 | 410.91 |
| 2005-05-24 | 452 | 452 | 452 | 452 | 500 | 410.91 |
| 2005-05-23 | 452 | 452 | 451 | 452 | 2,500 | 410.91 |
| 2005-05-20 | 451 | 470 | 451 | 469 | 10,000 | 426.36 |
| 2005-05-17 | 451 | 452 | 451 | 452 | 1,500 | 410.91 |
| 2005-05-13 | 450 | 451 | 450 | 451 | 1,000 | 410 |
| 2005-05-12 | 478 | 480 | 469 | 469 | 3,000 | 426.36 |
| 2005-05-11 | 479 | 480 | 479 | 480 | 1,000 | 436.36 |
| 2005-05-09 | 470 | 470 | 470 | 470 | 3,000 | 427.27 |
| 2005-05-06 | 452 | 461 | 452 | 461 | 1,000 | 419.09 |
| 2005-05-02 | 461 | 461 | 451 | 451 | 7,500 | 410 |
| 2005-04-28 | 452 | 461 | 452 | 461 | 2,000 | 419.09 |
| 2005-04-25 | 450 | 451 | 450 | 451 | 1,000 | 410 |
| 2005-04-22 | 461 | 463 | 461 | 463 | 2,000 | 420.91 |
| 2005-04-20 | 479 | 480 | 461 | 461 | 15,000 | 419.09 |
| 2005-04-18 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 2005-04-15 | 482 | 482 | 480 | 482 | 4,000 | 438.18 |
| 2005-04-14 | 479 | 499 | 479 | 499 | 6,000 | 453.64 |
| 2005-04-13 | 479 | 481 | 479 | 481 | 6,500 | 437.27 |
| 2005-04-12 | 481 | 482 | 480 | 480 | 6,500 | 436.36 |
| 2005-04-05 | 481 | 482 | 481 | 482 | 1,000 | 438.18 |
| 2005-04-04 | 500 | 500 | 500 | 500 | 500 | 454.55 |
| 2005-04-01 | 501 | 510 | 500 | 500 | 10,500 | 454.55 |
| 2005-03-31 | 486 | 502 | 486 | 502 | 2,000 | 456.36 |
| 2005-03-30 | 481 | 481 | 480 | 480 | 2,500 | 436.36 |
| 2005-03-29 | 486 | 486 | 486 | 486 | 1,500 | 441.82 |
| 2005-03-28 | 490 | 490 | 490 | 490 | 500 | 445.46 |
| 2005-03-25 | 500 | 510 | 499 | 510 | 5,500 | 463.64 |
| 2005-03-24 | 500 | 500 | 500 | 500 | 4,500 | 454.55 |
| 2005-03-23 | 490 | 500 | 486 | 500 | 2,500 | 454.55 |
| 2005-03-22 | 485 | 485 | 485 | 485 | 1,500 | 440.91 |
| 2005-03-18 | 483 | 500 | 483 | 483 | 13,000 | 439.09 |
| 2005-03-17 | 480 | 482 | 480 | 482 | 2,000 | 438.18 |
| 2005-03-16 | 480 | 481 | 480 | 481 | 4,000 | 437.27 |
| 2005-03-15 | 483 | 485 | 480 | 481 | 5,500 | 437.27 |
| 2005-03-14 | 480 | 485 | 480 | 481 | 4,000 | 437.27 |
| 2005-03-10 | 480 | 480 | 480 | 480 | 5,500 | 436.36 |
| 2005-03-08 | 482 | 482 | 482 | 482 | 500 | 438.18 |
| 2005-03-04 | 475 | 475 | 475 | 475 | 1,500 | 431.82 |
| 2005-03-03 | 490 | 490 | 475 | 475 | 1,000 | 431.82 |
| 2005-03-02 | 480 | 500 | 480 | 500 | 1,500 | 454.55 |
| 2005-03-01 | 488 | 492 | 480 | 480 | 8,000 | 436.36 |
| 2005-02-28 | 467 | 472 | 467 | 472 | 3,500 | 429.09 |
| 2005-02-25 | 464 | 465 | 464 | 465 | 1,000 | 422.73 |
| 2005-02-24 | 461 | 462 | 461 | 462 | 1,000 | 420 |
| 2005-02-23 | 460 | 465 | 460 | 465 | 1,500 | 422.73 |
| 2005-02-22 | 495 | 496 | 494 | 496 | 2,000 | 450.91 |
| 2005-02-21 | 496 | 496 | 495 | 496 | 2,500 | 450.91 |
| 2005-02-18 | 479 | 500 | 479 | 496 | 12,500 | 450.91 |
| 2005-02-17 | 470 | 478 | 470 | 478 | 3,500 | 434.55 |
| 2005-02-14 | 470 | 470 | 470 | 470 | 2,000 | 427.27 |
| 2005-02-07 | 473 | 480 | 473 | 480 | 3,000 | 436.36 |
| 2005-02-03 | 470 | 475 | 470 | 475 | 1,500 | 431.82 |
| 2005-02-02 | 475 | 475 | 475 | 475 | 500 | 431.82 |
| 2005-02-01 | 469 | 490 | 469 | 475 | 7,000 | 431.82 |
| 2005-01-28 | 465 | 470 | 460 | 470 | 2,500 | 427.27 |
| 2005-01-27 | 476 | 477 | 474 | 475 | 4,000 | 431.82 |
| 2005-01-26 | 479 | 480 | 478 | 478 | 2,500 | 434.55 |
| 2005-01-25 | 460 | 480 | 460 | 480 | 2,000 | 436.36 |
| 2005-01-20 | 449 | 470 | 449 | 470 | 9,000 | 427.27 |
| 2005-01-19 | 450 | 452 | 450 | 450 | 2,000 | 409.09 |
| 2005-01-18 | 444 | 446 | 444 | 445 | 7,500 | 404.55 |
| 2005-01-17 | 443 | 445 | 443 | 445 | 2,000 | 404.55 |
| 2005-01-14 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2005-01-13 | 455 | 455 | 450 | 450 | 1,500 | 409.09 |
| 2005-01-12 | 460 | 460 | 450 | 450 | 1,000 | 409.09 |
| 2005-01-11 | 450 | 450 | 450 | 450 | 500 | 409.09 |
| 2005-01-07 | 463 | 467 | 463 | 465 | 3,000 | 422.73 |
| 2005-01-05 | 471 | 480 | 465 | 465 | 7,000 | 422.73 |
| 2005-01-04 | 458 | 460 | 458 | 460 | 7,000 | 418.18 |
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
