4541 日医工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-28	35	36	35	35	5,214,100	35
2023-03-27	35	36	35	35	3,391,800	35
2023-03-24	35	36	35	36	2,247,300	36
2023-03-23	35	36	35	35	1,197,400	35
2023-03-22	35	36	35	35	1,438,700	35
2023-03-20	35	37	35	35	5,168,300	35
2023-03-17	36	36	35	35	3,042,000	35
2023-03-16	35	36	35	35	3,654,100	35
2023-03-15	36	36	35	36	1,687,900	36
2023-03-14	36	37	35	35	2,833,900	35
2023-03-13	37	38	36	36	2,302,500	36
2023-03-10	40	41	38	40	4,050,700	40
2023-03-09	44	46	40	42	6,885,400	42
2023-03-08	43	45	42	44	1,511,300	44
2023-03-07	42	44	41	43	1,995,600	43
2023-03-06	42	43	41	42	1,409,700	42
2023-03-03	43	43	42	42	1,588,600	42
2023-03-02	44	46	43	43	1,320,100	43
2023-03-01	46	47	43	44	2,199,800	44
2023-02-28	44	51	43	46	7,353,500	46
2023-02-27	45	46	43	44	1,920,100	44
2023-02-24	45	48	45	46	822,200	46
2023-02-22	48	48	45	46	1,394,400	46
2023-02-21	47	49	45	47	2,060,800	47
2023-02-20	47	48	45	47	3,893,700	47
2023-02-17	50	59	48	48	9,632,700	48
2023-02-16	51	52	49	50	3,528,400	50
2023-02-15	54	54	51	51	3,738,900	51
2023-02-14	55	57	53	54	2,053,500	54
2023-02-13	56	57	54	55	1,971,500	55
2023-02-10	59	61	54	57	4,763,200	57
2023-02-09	58	68	57	59	7,840,900	59
2023-02-08	59	61	57	57	3,329,100	57
2023-02-07	63	63	59	59	2,333,700	59
2023-02-06	64	65	63	63	2,068,600	63
2023-02-03	66	67	65	65	879,500	65
2023-02-02	67	67	65	66	1,703,900	66
2023-02-01	68	68	66	66	1,762,600	66
2023-01-31	67	73	65	67	7,245,600	67
2023-01-30	70	70	67	68	2,452,400	68
2023-01-27	71	72	70	71	1,009,200	71
2023-01-26	71	72	69	72	1,846,100	72
2023-01-25	72	73	69	70	2,667,000	70
2023-01-24	73	75	72	72	1,520,300	72
2023-01-23	75	75	72	73	1,286,900	73
2023-01-20	75	76	72	74	1,664,100	74
2023-01-19	74	75	72	74	2,367,700	74
2023-01-18	74	87	73	74	11,472,500	74
2023-01-17	75	76	71	71	2,510,300	71
2023-01-16	76	79	72	74	3,690,200	74
2023-01-13	83	87	75	78	10,783,200	78
2023-01-12	113	119	75	76	36,565,300	76
2023-01-11	62	94	62	94	17,340,000	94
2023-01-10	70	71	63	64	3,679,100	64
2023-01-06	77	79	70	71	4,981,500	71
2023-01-05	79	83	77	78	2,772,400	78
2023-01-04	74	86	73	78	5,074,900	78

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