4541 日医工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0214016813616649,394,700166
2022-12-0124424712513068,663,300130
2022-11-3020020518920538,594,100205
2022-11-2911815511815575,863,000155
2022-11-28951059010541,314,400105
2022-11-255583557529,822,20075
2022-11-24555653553,739,80055
2022-11-22566253549,450,20054
2022-11-215360485814,526,90058
2022-11-185860525215,385,30052
2022-11-176671555854,367,30058
2022-11-16220220220220259,400220
2022-11-15300300300300249,700300
2022-11-143603853483803,779,900380
2022-11-11362362362362937,300362
2022-11-10282282282282396,800282
2022-11-09362362362362132,700362
2022-11-08430445425442599,800442
2022-11-074444444254331,015,200433
2022-11-04454454440452635,700452
2022-11-02451464445458459,300458
2022-11-01465468450453437,500453
2022-10-31470473462466285,400466
2022-10-28458469455468763,500468
2022-10-27465472460464504,000464
2022-10-26445471444461628,100461
2022-10-25445452438445372,600445
2022-10-24457460444445580,900445
2022-10-21455459447457418,000457
2022-10-20459477454462636,700462
2022-10-19474479464465472,900465
2022-10-18471477464475501,400475
2022-10-17461470461470333,200470
2022-10-14468472461465590,700465
2022-10-13465470450457638,800457
2022-10-12463474457468922,300468
2022-10-114784904684771,382,000477
2022-10-074895124834862,030,900486
2022-10-064654964584961,469,100496
2022-10-05457468454463748,100463
2022-10-044444624414541,124,700454
2022-10-03434439414436682,500436
2022-09-30442451434436812,200436
2022-09-294274484254451,110,100445
2022-09-284234434214281,082,000428
2022-09-27408428406428792,800428
2022-09-264254254024081,218,100408
2022-09-224164364114321,322,000432
2022-09-214384404174191,585,900419
2022-09-204684684234332,387,200433
2022-09-164835044514693,578,900469
2022-09-155205254674674,425,200467
2022-09-1454958049652713,946,500527
2022-09-135255305235301,484,200530
2022-09-124124504014508,702,500450
2022-09-093533723513701,325,200370
2022-09-08347356347350594,200350
2022-09-07350353343346366,700346
2022-09-06354360349353487,600353
2022-09-05346355338355619,000355
2022-09-02336343332342701,500342
2022-09-01343343337340660,800340
2022-08-31349353346346377,100346
2022-08-30354354347348314,700348
2022-08-29347352342352503,000352
2022-08-26353360351351526,900351
2022-08-25358358350351366,400351
2022-08-24352368350358889,300358
2022-08-23346353342352415,400352
2022-08-22348349342349405,600349
2022-08-19350352346349365,700349
2022-08-18350356347348475,200348
2022-08-17347353343351600,100351
2022-08-163333473293461,184,600346
2022-08-15343343332336889,700336
2022-08-12338344332343838,900343
2022-08-10339340329336763,100336
2022-08-09342343337337624,900337
2022-08-08342347338341624,500341
2022-08-05346350344344493,200344
2022-08-04349350340344763,800344
2022-08-033553553423461,221,400346
2022-08-023643643523521,003,600352
2022-08-01361364359364340,400364
2022-07-29359363356360563,600360
2022-07-283583593513591,021,700359
2022-07-27361363359360385,600360
2022-07-26369370361361667,400361
2022-07-25373373366370380,900370
2022-07-223823823703701,272,300370
2022-07-213763873733801,169,600380
2022-07-20375376372375524,600375
2022-07-19370374367374400,000374
2022-07-15376376363370586,500370
2022-07-14375383372373770,800373
2022-07-13370382364375970,500375
2022-07-12368374360370675,800370
2022-07-11362370357369731,400369
2022-07-08351362346360846,400360
2022-07-07360360350351518,900351
2022-07-06348358348358769,800358
2022-07-05350351346349742,300349
2022-07-04359359349351846,800351
2022-07-013573743553581,400,100358
2022-06-30360362351353739,500353
2022-06-29356364355360661,700360
2022-06-28352359350358761,100358
2022-06-27353357344351842,900351
2022-06-24365368351351902,600351
2022-06-23356366355365721,900365
2022-06-22360364355358606,400358
2022-06-21354362347357909,700357
2022-06-203553553333471,065,800347
2022-06-17350354343350934,300350
2022-06-16355362353357711,100357
2022-06-153603613503511,267,700351
2022-06-143613713523561,208,600356
2022-06-133653703593641,036,800364
2022-06-103753793643721,558,700372
2022-06-093713853693812,166,300381
2022-06-083533743523713,154,000371
2022-06-073533583493501,372,200350
2022-06-063503633483521,549,300352
2022-06-033513633453512,375,600351
2022-06-023423643403512,912,500351
2022-06-013373483363452,405,000345
2022-05-313553563353354,387,000335
2022-05-303923943583634,838,200363
2022-05-2734540033738410,691,300384
2022-05-263453543333352,607,900335
2022-05-253523833483496,593,300349
2022-05-243733763433473,872,700347
2022-05-233723943543725,943,400372
2022-05-2043143337537911,431,900379
2022-05-1945148838743535,982,500435
2022-05-183844083764089,746,500408
2022-05-1728032827432817,525,000328
2022-05-1621228719624826,773,200248
2022-05-13522522522522372,700522
2022-05-1262262262262290,300622
2022-05-11772775764772214,500772
2022-05-10780783766777229,700777
2022-05-09800800782784228,200784
2022-05-06792804781802345,200802
2022-05-02780788770786223,200786
2022-04-28746779746779198,700779
2022-04-27765765746749249,900749
2022-04-26765770763765158,800765
2022-04-25764774761766117,600766
2022-04-22760774756769181,500769
2022-04-21748768748767175,000767
2022-04-20737752734748166,600748
2022-04-19740744731738191,300738
2022-04-18752756737741191,100741
2022-04-15765765758758117,400758
2022-04-14764768761767141,700767
2022-04-13745764743764233,800764
2022-04-12761769746750333,900750
2022-04-11773775763768248,400768
2022-04-08786786769775240,600775
2022-04-07775781767781232,500781
2022-04-06786794775775236,700775
2022-04-05778789778786236,000786
2022-04-04781786776782210,500782
2022-04-01771777757776229,400776
2022-03-31800802776776304,300776
2022-03-30791808791801202,900801
2022-03-29803804792800306,600800
2022-03-28813822805809241,500809
2022-03-25800817796813313,200813
2022-03-24800810793796329,300796
2022-03-23805809799807298,300807
2022-03-22816816797800363,700800
2022-03-18817819806810364,100810
2022-03-17830830805819440,300819
2022-03-16848851834834186,400834
2022-03-15846852834840189,900840
2022-03-14845853834844234,100844
2022-03-11828842828840216,400840
2022-03-10845846827831274,300831
2022-03-09819835810833317,100833
2022-03-08815829811819277,600819
2022-03-07831834813818376,500818
2022-03-04855860841844352,400844
2022-03-03860862850850324,400850
2022-03-02850853838843336,900843
2022-03-01848864841853611,600853
2022-02-28824850821846556,400846
2022-02-25830839808824476,100824
2022-02-24822836817836445,900836
2022-02-22829832813824472,300824
2022-02-21858865834836507,700836
2022-02-18825862825858578,300858
2022-02-17828854825830783,500830
2022-02-16816829812826537,000826
2022-02-157678137658111,056,800811
2022-02-14777785765771421,300771
2022-02-10762773761773332,900773
2022-02-09752763746762364,800762
2022-02-08748758748758267,500758
2022-02-07751758746747184,000747
2022-02-04763763745755262,200755
2022-02-03748764748761397,100761
2022-02-02720749720748401,100748
2022-02-01730731721728315,900728
2022-01-31735735724732283,000732
2022-01-28735746728741302,100741
2022-01-27746746719724364,400724
2022-01-26744749740743289,500743
2022-01-25740742727738378,200738
2022-01-24738745734741314,700741
2022-01-21720738716738360,700738
2022-01-20713729713723323,600723
2022-01-19726731711714494,800714
2022-01-18745751729731297,300731
2022-01-17736749735743212,100743
2022-01-14733735723735313,200735
2022-01-13751751731734349,900734
2022-01-12733753733751381,200751
2022-01-11738747729731400,700731
2022-01-07727735725733370,500733
2022-01-06726733722727453,600727
2022-01-05724730714727337,700727
2022-01-04709725703725589,200725

分割・併合履歴 : [2014-02-20]1株→0.996株 [2013-12-04]1株→1.285株 [1983-11-26]1株→1.2株