4541 日医工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,851	2,851	2,835	2,835	1,799	2,215.09
2010-12-29	2,826	2,841	2,826	2,841	500	2,219.77
2010-12-28	2,831	2,831	2,827	2,828	1,100	2,209.62
2010-12-27	2,851	2,851	2,822	2,828	10,996	2,209.62
2010-12-24	2,851	2,871	2,841	2,851	4,498	2,227.59
2010-12-22	2,886	2,886	2,856	2,863	4,698	2,236.96
2010-12-21	2,901	2,908	2,886	2,888	1,999	2,256.50
2010-12-20	2,927	2,927	2,901	2,901	2,999	2,266.65
2010-12-17	2,899	2,920	2,891	2,897	3,899	2,263.53
2010-12-16	2,836	2,920	2,836	2,899	19,893	2,265.09
2010-12-15	2,841	2,851	2,822	2,822	4,298	2,204.93
2010-12-14	2,830	2,856	2,821	2,821	4,398	2,204.15
2010-12-13	2,822	2,851	2,811	2,813	5,298	2,197.90
2010-12-10	2,841	2,841	2,815	2,821	1,899	2,204.15
2010-12-09	2,849	2,889	2,821	2,821	5,298	2,204.15
2010-12-08	2,822	2,856	2,822	2,841	3,599	2,219.77
2010-12-07	2,856	2,881	2,811	2,817	6,897	2,201.02
2010-12-06	2,901	2,901	2,853	2,867	6,298	2,240.09
2010-12-03	2,901	2,901	2,854	2,896	1,999	2,262.75
2010-12-02	2,885	2,913	2,871	2,912	2,299	2,275.25
2010-12-01	2,971	2,971	2,862	2,911	6,498	2,274.47

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