4541 日医工(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,842	1,842	1,807	1,813	64,476	1,416.56
2011-12-29	1,826	1,858	1,778	1,842	136,150	1,439.22
2011-12-28	1,764	1,806	1,764	1,790	129,852	1,398.59
2011-12-27	1,771	1,772	1,756	1,760	39,486	1,375.15
2011-12-26	1,778	1,790	1,751	1,771	123,955	1,383.75
2011-12-22	1,783	1,814	1,741	1,764	137,050	1,378.28
2011-12-21	1,779	1,794	1,760	1,783	154,743	1,393.12
2011-12-20	1,763	1,778	1,736	1,770	166,239	1,382.96
2011-12-19	1,837	1,838	1,749	1,793	147,046	1,400.93
2011-12-16	1,856	1,869	1,847	1,851	98,864	1,446.25
2011-12-15	1,861	1,861	1,818	1,835	119,256	1,433.75
2011-12-14	1,887	1,896	1,862	1,865	91,866	1,457.19
2011-12-13	1,871	1,912	1,852	1,887	93,366	1,474.38
2011-12-12	1,902	1,908	1,861	1,892	131,852	1,478.29
2011-12-09	1,855	1,875	1,831	1,864	157,442	1,456.41
2011-12-08	1,888	1,890	1,844	1,851	141,448	1,446.25
2011-12-07	1,870	1,906	1,862	1,894	154,343	1,479.85
2011-12-06	1,849	1,853	1,825	1,832	113,858	1,431.41
2011-12-05	1,854	1,878	1,854	1,860	138,149	1,453.28
2011-12-02	1,758	1,815	1,750	1,815	122,055	1,418.12
2011-12-01	1,741	1,744	1,711	1,736	93,166	1,356.40
2011-11-30	1,721	1,750	1,698	1,725	131,252	1,347.80
2011-11-29	1,726	1,751	1,705	1,744	46,883	1,362.65
2011-11-28	1,751	1,776	1,698	1,725	82,770	1,347.80
2011-11-25	1,697	1,801	1,697	1,761	111,159	1,375.93
2011-11-24	1,752	1,761	1,727	1,737	59,078	1,357.18
2011-11-22	1,779	1,779	1,732	1,765	48,482	1,379.06
2011-11-21	1,781	1,794	1,771	1,778	3,799	1,389.21
2011-11-18	1,762	1,793	1,756	1,786	11,996	1,395.47
2011-11-17	1,787	1,789	1,777	1,777	600	1,388.43
2011-11-16	1,707	1,800	1,703	1,789	5,398	1,397.81
2011-11-15	1,714	1,752	1,714	1,739	9,896	1,358.74
2011-11-14	1,652	1,706	1,652	1,706	2,099	1,332.96
2011-11-11	1,684	1,684	1,648	1,663	3,799	1,299.36
2011-11-10	1,706	1,706	1,651	1,689	8,497	1,319.68
2011-11-09	1,727	1,747	1,703	1,742	26,990	1,361.09
2011-11-08	1,726	1,754	1,705	1,754	3,699	1,370.46
2011-11-07	1,744	1,750	1,730	1,750	3,799	1,367.34
2011-11-04	1,769	1,771	1,741	1,754	8,097	1,370.46
2011-11-02	1,759	1,768	1,722	1,754	13,895	1,370.46
2011-11-01	1,839	1,840	1,779	1,785	5,098	1,394.68
2011-10-31	1,856	1,899	1,843	1,843	6,698	1,440
2011-10-28	1,804	1,873	1,804	1,873	6,498	1,463.44
2011-10-27	1,800	1,819	1,781	1,809	8,097	1,413.44
2011-10-26	1,777	1,814	1,741	1,800	9,097	1,406.40
2011-10-25	1,894	1,898	1,771	1,788	11,096	1,397.03
2011-10-24	1,875	1,895	1,868	1,892	4,398	1,478.29
2011-10-21	1,871	1,877	1,851	1,877	5,698	1,466.57
2011-10-20	1,902	1,902	1,867	1,882	6,198	1,470.47
2011-10-19	1,935	1,935	1,908	1,908	1,699	1,490.79
2011-10-18	1,917	1,924	1,908	1,923	4,098	1,502.51
2011-10-17	1,949	1,951	1,913	1,921	5,498	1,500.95
2011-10-14	1,902	1,951	1,887	1,940	7,197	1,515.79
2011-10-13	1,939	1,960	1,914	1,933	4,798	1,510.32
2011-10-12	1,932	1,935	1,925	1,925	9,197	1,504.07
2011-10-11	1,977	1,977	1,949	1,949	4,498	1,522.82
2011-10-07	1,960	1,969	1,943	1,943	7,697	1,518.13
2011-10-06	1,966	1,982	1,965	1,972	2,499	1,540.79
2011-10-05	2,029	2,029	1,962	1,962	5,198	1,532.98
2011-10-04	2,080	2,080	2,005	2,022	7,597	1,579.86
2011-10-03	2,071	2,092	2,040	2,092	9,197	1,634.55
2011-09-30	2,038	2,076	2,038	2,056	3,999	1,606.43
2011-09-29	2,038	2,087	2,038	2,082	8,297	1,626.74
2011-09-28	2,094	2,116	2,040	2,058	7,097	1,607.99
2011-09-27	2,078	2,087	2,070	2,087	4,798	1,630.65
2011-09-26	2,084	2,084	2,022	2,040	4,698	1,593.92
2011-09-22	2,020	2,073	2,020	2,073	2,099	1,619.71
2011-09-21	2,035	2,056	2,033	2,056	4,098	1,606.43
2011-09-20	2,074	2,083	1,998	2,014	3,299	1,573.61
2011-09-16	2,072	2,102	2,071	2,102	4,898	1,642.37
2011-09-15	2,093	2,097	2,065	2,067	2,999	1,615.02
2011-09-14	2,078	2,087	2,066	2,086	2,499	1,629.87
2011-09-13	2,080	2,083	2,047	2,047	1,799	1,599.39
2011-09-12	2,119	2,119	2,073	2,075	1,300	1,621.27
2011-09-09	2,105	2,144	2,081	2,129	34,687	1,663.46
2011-09-08	2,021	2,055	2,021	2,055	900	1,605.64
2011-09-07	2,017	2,033	2,017	2,020	700	1,578.30
2011-09-06	1,999	2,019	1,999	2,004	4,998	1,565.80
2011-09-05	2,017	2,017	1,982	1,988	3,299	1,553.29
2011-09-02	2,006	2,015	2,002	2,015	3,699	1,574.39
2011-09-01	2,021	2,043	2,016	2,029	10,896	1,585.33
2011-08-31	2,026	2,048	2,023	2,036	9,696	1,590.80
2011-08-30	2,088	2,088	2,036	2,052	2,899	1,603.30
2011-08-29	2,018	2,054	2,013	2,054	7,797	1,604.86
2011-08-26	2,005	2,012	2,005	2,010	2,599	1,570.48
2011-08-25	2,009	2,037	2,005	2,005	5,198	1,566.58
2011-08-24	2,079	2,086	2,026	2,028	3,399	1,584.55
2011-08-23	2,113	2,116	2,086	2,086	3,099	1,629.87
2011-08-22	2,119	2,138	2,102	2,102	2,599	1,642.37
2011-08-19	2,067	2,131	2,067	2,126	6,897	1,661.12
2011-08-18	2,044	2,071	2,040	2,071	900	1,618.15
2011-08-17	2,042	2,052	2,032	2,048	5,398	1,600.18
2011-08-16	2,049	2,068	2,049	2,055	8,797	1,605.64
2011-08-15	2,064	2,072	2,044	2,065	3,499	1,613.46
2011-08-12	2,063	2,063	2,021	2,049	2,399	1,600.96
2011-08-11	2,002	2,038	1,997	2,037	4,098	1,591.58
2011-08-10	2,079	2,086	2,014	2,021	6,498	1,579.08
2011-08-09	1,999	2,046	1,999	2,045	7,697	1,597.83
2011-08-08	2,075	2,097	2,050	2,071	5,398	1,618.15
2011-08-05	2,070	2,163	2,070	2,155	9,896	1,683.78
2011-08-04	2,221	2,244	2,219	2,220	5,298	1,734.56
2011-08-03	2,212	2,216	2,183	2,183	14,195	1,705.66
2011-08-02	2,249	2,268	2,249	2,266	2,199	1,770.51
2011-08-01	2,209	2,282	2,201	2,264	17,494	1,768.94
2011-07-29	2,245	2,268	2,239	2,240	8,197	1,750.19
2011-07-28	2,201	2,231	2,181	2,186	16,094	1,708
2011-07-27	2,273	2,279	2,217	2,218	26,090	1,733
2011-07-26	2,261	2,289	2,261	2,273	2,599	1,775.98
2011-07-25	2,262	2,281	2,254	2,254	9,297	1,761.13
2011-07-22	2,264	2,264	2,240	2,240	18,093	1,750.19
2011-07-21	2,201	2,261	2,201	2,251	9,097	1,758.79
2011-07-20	2,223	2,226	2,203	2,203	2,899	1,721.28
2011-07-19	2,191	2,206	2,177	2,206	6,498	1,723.63
2011-07-15	2,201	2,201	2,182	2,183	3,499	1,705.66
2011-07-14	2,129	2,223	2,129	2,220	19,593	1,734.56
2011-07-13	2,085	2,127	2,085	2,119	4,698	1,655.65
2011-07-12	2,110	2,126	2,026	2,088	8,397	1,631.43
2011-07-11	2,099	2,136	2,099	2,125	6,198	1,660.34
2011-07-08	2,089	2,120	2,089	2,116	4,498	1,653.31
2011-07-07	2,071	2,074	2,063	2,073	2,799	1,619.71
2011-07-06	2,042	2,069	2,031	2,069	5,298	1,616.58
2011-07-05	2,029	2,051	2,029	2,035	3,199	1,590.02
2011-07-04	2,060	2,061	2,040	2,050	3,699	1,601.74
2011-07-01	2,136	2,136	2,061	2,063	7,097	1,611.90
2011-06-30	2,093	2,140	2,088	2,140	5,798	1,672.06
2011-06-29	2,029	2,099	2,029	2,085	3,699	1,629.08
2011-06-28	1,999	2,029	1,998	2,006	1,200	1,567.36
2011-06-27	1,946	2,016	1,946	1,998	11,196	1,561.11
2011-06-24	1,921	1,946	1,921	1,946	1,100	1,520.48
2011-06-23	1,899	1,927	1,899	1,921	2,599	1,500.95
2011-06-22	1,908	1,912	1,898	1,912	1,699	1,493.91
2011-06-21	1,919	1,928	1,912	1,912	1,499	1,493.91
2011-06-20	1,894	1,906	1,894	1,905	1,699	1,488.44
2011-06-17	1,904	1,910	1,890	1,892	3,799	1,478.29
2011-06-16	1,910	1,911	1,906	1,906	2,699	1,489.23
2011-06-15	1,933	1,943	1,923	1,936	1,000	1,512.67
2011-06-14	1,900	1,952	1,900	1,939	2,699	1,515.01
2011-06-13	1,902	1,919	1,902	1,902	5,998	1,486.10
2011-06-10	1,941	1,943	1,903	1,911	36,387	1,493.13
2011-06-09	1,919	1,939	1,898	1,938	4,198	1,514.23
2011-06-08	1,944	1,944	1,876	1,933	6,398	1,510.32
2011-06-07	1,947	1,955	1,944	1,944	1,799	1,518.92
2011-06-06	2,000	2,000	1,969	1,969	2,199	1,538.45
2011-06-03	1,999	2,002	1,999	2,001	2,199	1,563.45
2011-06-02	1,996	1,998	1,971	1,998	3,499	1,561.11
2011-06-01	2,059	2,064	2,000	2,034	3,199	1,589.24
2011-05-31	1,988	2,058	1,988	2,058	5,198	1,607.99
2011-05-30	1,962	1,997	1,962	1,991	11,396	1,555.64
2011-05-27	1,973	1,980	1,961	1,961	10,496	1,532.20
2011-05-26	1,961	1,990	1,961	1,973	3,399	1,541.57
2011-05-25	1,991	1,992	1,960	1,972	3,599	1,540.79
2011-05-24	1,977	2,007	1,977	2,007	2,499	1,568.14
2011-05-23	1,971	2,101	1,971	1,978	18,693	1,545.48
2011-05-20	2,000	2,022	1,963	1,979	6,498	1,546.26
2011-05-19	2,000	2,003	1,995	2,003	1,200	1,565.01
2011-05-18	1,969	2,006	1,969	1,999	2,899	1,561.89
2011-05-17	1,979	1,979	1,948	1,955	1,999	1,527.51
2011-05-16	2,010	2,010	1,988	1,988	2,799	1,553.29
2011-05-13	2,025	2,033	2,008	2,018	6,398	1,576.73
2011-05-12	2,056	2,062	2,039	2,040	4,798	1,593.92
2011-05-11	2,069	2,077	2,057	2,060	4,498	1,609.55
2011-05-10	2,092	2,092	2,066	2,067	2,799	1,615.02
2011-05-09	2,116	2,116	2,058	2,070	3,699	1,617.36
2011-05-06	2,109	2,131	2,105	2,117	3,299	1,654.09
2011-05-02	2,101	2,124	2,101	2,114	4,598	1,651.74
2011-04-28	2,117	2,117	2,080	2,096	7,997	1,637.68
2011-04-27	2,071	2,109	2,048	2,107	19,293	1,646.27
2011-04-26	2,069	2,069	2,031	2,038	4,398	1,592.36
2011-04-25	2,081	2,084	2,072	2,072	1,999	1,618.93
2011-04-22	2,099	2,099	2,073	2,073	1,799	1,619.71
2011-04-21	2,146	2,146	2,096	2,096	2,799	1,637.68
2011-04-20	2,061	2,131	2,061	2,096	8,597	1,637.68
2011-04-19	2,119	2,119	2,091	2,096	2,399	1,637.68
2011-04-18	2,139	2,151	2,126	2,126	1,899	1,661.12
2011-04-15	2,138	2,138	2,121	2,121	3,099	1,657.21
2011-04-14	2,159	2,165	2,146	2,147	3,099	1,677.53
2011-04-13	2,155	2,169	2,155	2,157	2,099	1,685.34
2011-04-12	2,148	2,183	2,148	2,169	9,097	1,694.72
2011-04-11	2,142	2,174	2,123	2,160	6,398	1,687.68
2011-04-08	2,088	2,134	2,081	2,127	13,295	1,661.90
2011-04-07	2,065	2,113	2,054	2,054	17,394	1,604.86
2011-04-06	2,221	2,253	2,002	2,078	68,975	1,623.62
2011-04-05	2,201	2,227	2,186	2,220	27,290	1,734.56
2011-04-04	2,163	2,190	2,149	2,188	15,294	1,709.56
2011-04-01	2,104	2,169	2,104	2,138	6,698	1,670.50
2011-03-31	2,151	2,151	2,101	2,134	21,092	1,667.37
2011-03-30	2,121	2,124	2,086	2,124	28,490	1,659.56
2011-03-29	2,091	2,116	2,060	2,114	37,486	1,651.74
2011-03-28	2,171	2,186	2,102	2,151	37,086	1,680.65
2011-03-25	2,210	2,210	2,099	2,139	95,365	1,671.28
2011-03-24	2,078	2,211	2,065	2,165	178,535	1,691.59
2011-03-23	2,053	2,081	2,019	2,059	58,778	1,608.77
2011-03-22	2,122	2,122	2,052	2,068	76,272	1,615.80
2011-03-18	2,077	2,094	1,999	2,024	116,757	1,581.42
2011-03-17	1,950	2,101	1,912	2,002	197,028	1,564.23
2011-03-16	1,794	1,922	1,755	1,910	143,347	1,492.35
2011-03-15	1,874	1,900	1,552	1,634	220,819	1,276.70
2011-03-14	1,844	2,100	1,714	1,952	123,355	1,525.17
2011-03-11	2,232	2,234	2,214	2,214	85,169	1,729.88
2011-03-10	2,253	2,255	2,237	2,243	26,290	1,752.54
2011-03-09	2,263	2,272	2,254	2,254	17,993	1,761.13
2011-03-08	2,270	2,278	2,262	2,262	30,689	1,767.38
2011-03-07	2,282	2,290	2,264	2,266	26,690	1,770.51
2011-03-04	2,286	2,288	2,280	2,281	43,584	1,782.23
2011-03-03	2,280	2,304	2,267	2,276	34,787	1,778.32
2011-03-02	2,271	2,280	2,252	2,252	37,686	1,759.57
2011-03-01	2,294	2,301	2,271	2,279	42,185	1,780.66
2011-02-28	2,296	2,296	2,263	2,274	24,391	1,776.76
2011-02-25	2,220	2,297	2,213	2,297	45,683	1,794.73
2011-02-24	2,257	2,266	2,226	2,226	49,682	1,739.25
2011-02-23	2,241	2,279	2,239	2,262	38,186	1,767.38
2011-02-22	2,273	2,273	2,244	2,253	54,180	1,760.35
2011-02-21	2,276	2,282	2,261	2,276	67,575	1,778.32
2011-02-18	2,298	2,298	2,281	2,288	41,485	1,787.70
2011-02-17	2,293	2,305	2,281	2,288	71,874	1,787.70
2011-02-16	2,281	2,293	2,268	2,284	152,744	1,784.57
2011-02-15	2,273	2,300	2,267	2,293	69,475	1,791.60
2011-02-14	2,301	2,301	2,263	2,277	72,673	1,779.10
2011-02-10	2,291	2,308	2,278	2,303	63,477	1,799.42
2011-02-09	2,261	2,311	2,246	2,305	130,752	1,800.98
2011-02-08	2,236	2,270	2,221	2,238	137,050	1,748.63
2011-02-07	2,230	2,258	2,223	2,236	94,165	1,747.07
2011-02-04	2,230	2,244	2,207	2,244	91,866	1,753.32
2011-02-03	2,256	2,257	2,231	2,234	79,571	1,745.50
2011-02-02	2,244	2,281	2,230	2,261	101,363	1,766.60
2011-02-01	2,301	2,301	2,204	2,225	195,628	1,738.47
2011-01-31	2,351	2,351	2,351	2,351	24,091	1,836.92
2011-01-28	2,811	2,851	2,759	2,851	89,867	2,227.59
2011-01-27	2,873	2,873	2,804	2,814	17,793	2,198.68
2011-01-26	2,862	2,876	2,847	2,873	15,894	2,244.78
2011-01-25	2,861	2,890	2,859	2,890	3,499	2,258.06
2011-01-24	2,886	2,886	2,821	2,849	9,896	2,226.02
2011-01-21	2,892	2,914	2,856	2,875	7,397	2,246.34
2011-01-20	2,911	2,923	2,883	2,896	3,799	2,262.75
2011-01-19	2,902	2,951	2,891	2,911	10,996	2,274.47
2011-01-18	2,932	2,932	2,883	2,901	9,996	2,266.65
2011-01-17	2,971	2,979	2,937	2,968	11,896	2,319
2011-01-14	2,880	2,932	2,871	2,921	26,590	2,282.28
2011-01-13	2,830	2,871	2,811	2,859	19,193	2,233.84
2011-01-12	2,805	2,871	2,786	2,855	24,691	2,230.71
2011-01-11	2,822	2,822	2,762	2,790	23,791	2,179.93
2011-01-07	2,839	2,839	2,818	2,821	7,197	2,204.15
2011-01-06	2,841	2,854	2,837	2,839	7,797	2,218.21
2011-01-05	2,855	2,866	2,838	2,838	7,297	2,217.43
2011-01-04	2,880	2,901	2,831	2,901	4,498	2,266.65

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