4541 日医工(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6721,6751,6591,672111,0591,306.39
2012-12-271,6911,6911,6771,677113,1591,310.30
2012-12-261,6811,6881,6671,683122,6551,314.99
2012-12-251,7011,7031,6741,686189,1311,317.33
2012-12-211,6981,6981,6771,682133,4511,314.21
2012-12-201,6811,6981,6781,695212,9221,324.36
2012-12-191,6851,6901,6671,673240,1121,307.17
2012-12-181,6661,6701,6541,656132,3511,293.89
2012-12-171,6471,6651,6451,663158,8421,299.36
2012-12-141,6421,6571,6371,642138,3491,282.95
2012-12-131,6621,6641,6431,644151,5441,284.52
2012-12-121,6691,6691,6451,655122,3551,293.11
2012-12-111,6541,6611,6521,65965,8761,296.24
2012-12-101,6631,6841,6531,65699,6631,293.89
2012-12-071,6811,6841,6581,659126,5541,296.24
2012-12-061,6731,6911,6531,659247,7091,296.24
2012-12-051,6401,6631,6331,653186,9311,291.55
2012-12-041,6161,6451,6161,630169,5381,273.58
2012-12-031,6321,6421,6211,623159,6411,268.11
2012-11-301,6551,6571,6311,631166,0391,274.36
2012-11-291,6541,6581,6351,648102,0631,287.64
2012-11-281,6511,6611,6271,634112,7591,276.70
2012-11-271,6371,6541,6341,649148,2461,288.42
2012-11-261,6651,6691,6271,627268,6021,271.23
2012-11-221,7041,7041,6621,665172,7371,300.92
2012-11-211,6971,6971,6651,677170,9371,310.30
2012-11-201,6931,6931,6741,683161,5411,314.99
2012-11-191,6461,6711,6371,666141,9481,301.70
2012-11-161,6261,6371,6141,633234,6141,275.92
2012-11-151,6391,6411,6161,633197,6281,275.92
2012-11-141,6341,6961,6321,649277,4981,288.42
2012-11-131,6341,6471,5871,594305,2881,245.45
2012-11-121,6501,6611,6341,641161,6411,282.17
2012-11-091,6461,6561,6311,645184,7321,285.30
2012-11-081,6771,6771,6511,660113,6581,297.02
2012-11-071,6931,6961,6671,679119,2561,311.86
2012-11-061,6901,6971,6781,682163,1401,314.21
2012-11-051,7031,7081,6861,69094,5651,320.46
2012-11-021,6841,7031,6841,696136,7501,325.14
2012-11-011,6911,7011,6741,677183,6331,310.30
2012-10-311,6881,7141,6881,691117,6571,321.24
2012-10-301,6911,7311,6891,689244,0111,319.68
2012-10-291,7071,7171,6901,690151,6441,320.46
2012-10-261,7021,7281,6831,699174,6361,327.49
2012-10-251,7041,7311,6871,718134,1511,342.33
2012-10-241,7271,7391,7041,721138,3491,344.68
2012-10-231,7771,7801,7261,726104,2621,348.58
2012-10-221,7251,7701,7211,761136,1501,375.93
2012-10-191,7331,7341,7111,732155,8431,353.27
2012-10-181,7441,7691,7281,748129,9521,365.77
2012-10-171,6801,7351,6761,728170,8371,350.15
2012-10-161,6891,7011,6771,680157,5421,312.64
2012-10-151,7051,7231,6891,692145,1471,322.02
2012-10-121,7081,7281,6971,701111,4591,329.05
2012-10-111,6861,7241,6811,696178,2351,325.14
2012-10-101,7491,7501,7051,708161,8411,334.52
2012-10-091,7531,8041,7521,756200,3271,372.03
2012-10-051,7801,7821,7561,77696,8641,387.65
2012-10-041,7761,7861,7481,780153,9441,390.78
2012-10-031,7851,8001,7631,775137,3501,386.87
2012-10-021,8021,8161,7821,784132,3511,393.90
2012-10-011,8221,8251,7861,813177,3351,416.56
2012-09-281,8661,9091,8221,839293,6921,436.88
2012-09-271,8291,8561,8231,850186,0321,445.47
2012-09-261,8111,8391,8071,824132,1521,425.16
2012-09-251,8231,8411,8141,841158,6421,438.44
2012-09-241,7811,8231,7811,823104,8621,424.37
2012-09-211,7761,8151,7731,798152,5441,404.84
2012-09-201,7931,7971,7751,779125,5541,390
2012-09-191,7921,8111,7881,792139,5491,400.15
2012-09-181,7941,7941,7661,792212,5221,400.15
2012-09-141,7991,8021,7811,789214,4211,397.81
2012-09-131,8121,8191,7911,809183,5331,413.44
2012-09-121,8001,8261,7861,825231,9151,425.94
2012-09-111,7721,8001,7631,799273,6001,405.62
2012-09-101,7831,7831,7591,777111,4591,388.43
2012-09-071,7841,7891,7721,783251,9081,393.12
2012-09-061,7551,7811,7501,767325,6811,380.62
2012-09-051,7191,7681,7131,756168,2381,372.03
2012-09-041,7471,7561,7271,738147,7461,357.96
2012-09-031,7611,7681,7391,741157,4421,360.31
2012-08-311,7531,7651,7391,758121,8551,373.59
2012-08-301,7651,7651,7271,747177,1351,364.99
2012-08-291,7661,7681,7461,765216,2211,379.06
2012-08-281,7261,7391,7021,730235,0141,351.71
2012-08-271,7611,7851,7111,724258,2051,347.02
2012-08-241,6821,7321,6821,721384,7591,344.68
2012-08-231,6121,6731,6121,672396,6551,306.39
2012-08-221,5941,6261,5911,608390,1571,256.39
2012-08-211,5791,5951,5671,594257,8051,245.45
2012-08-201,5711,5841,5621,579210,0231,233.73
2012-08-171,5671,5971,5631,571281,2971,227.48
2012-08-161,6111,6111,5391,571433,1411,227.48
2012-08-151,6471,6491,5821,612182,7331,259.51
2012-08-141,7231,7251,6211,640228,9161,281.39
2012-08-131,6661,7091,6661,70563,2771,332.18
2012-08-101,6591,6701,6551,66242,5841,298.58
2012-08-091,6661,6761,6461,67473,9731,307.96
2012-08-081,6541,6701,6491,66269,1751,298.58
2012-08-071,6431,6591,6211,65380,6701,291.55
2012-08-061,6541,6581,6301,64562,1771,285.30
2012-08-031,6731,6761,6201,63881,0701,279.83
2012-08-021,6881,6891,6561,66371,5741,299.36
2012-08-011,6801,6841,6611,68262,7771,314.21
2012-07-311,6471,7011,6441,686121,9551,317.33
2012-07-301,6711,6781,6381,647227,8161,286.86
2012-07-271,6871,6921,6561,66296,7651,298.58
2012-07-261,6861,6981,6621,68975,5721,319.68
2012-07-251,6631,6991,6621,68499,4641,315.77
2012-07-241,6621,6961,6621,680127,5531,312.64
2012-07-231,7251,7251,6631,664306,1881,300.14
2012-07-201,7961,7991,7531,755163,5401,371.24
2012-07-191,8021,8111,7881,800150,9451,406.40
2012-07-181,7911,8121,7851,802157,3421,407.97
2012-07-171,7941,8111,7821,782215,7211,392.34
2012-07-131,8041,8121,7971,800106,2611,406.40
2012-07-121,8141,8191,7991,805120,9561,410.31
2012-07-111,7861,8091,7841,807125,5541,411.87
2012-07-101,8001,8181,7921,792151,0451,400.15
2012-07-091,7921,8081,7761,800156,4431,406.40
2012-07-061,7921,8141,7841,788120,9561,397.03
2012-07-051,7991,8171,7761,792129,4531,400.15
2012-07-041,8171,8241,7941,799179,9341,405.62
2012-07-031,7981,8191,7931,816201,8261,418.91
2012-07-021,7631,7971,7591,792187,7311,400.15
2012-06-291,7381,7611,7291,757137,1501,372.81
2012-06-281,7311,7541,7111,722177,2351,345.46
2012-06-271,7011,7211,6801,721158,0421,344.68
2012-06-261,7101,7201,6791,703240,5121,330.61
2012-06-251,6831,7201,6741,705382,2601,332.18
2012-06-221,6061,6471,6001,618174,7361,264.20
2012-06-211,5991,6111,5801,606144,4471,254.82
2012-06-201,5411,5951,5411,592213,7221,243.89
2012-06-191,4901,5301,4881,517172,1371,185.29
2012-06-181,4531,4861,4521,48094,7651,156.38
2012-06-151,4281,4421,4261,44172,5731,125.90
2012-06-141,4251,4341,4181,41962,2771,108.71
2012-06-131,4281,4491,4251,43157,0791,118.09
2012-06-121,4371,4401,4231,439123,5551,124.34
2012-06-111,4381,4481,4331,44078,4711,125.12
2012-06-081,4691,4711,4261,438103,4621,123.56
2012-06-071,4681,4711,4511,46788,8671,146.22
2012-06-061,4761,4811,4441,467129,3531,146.22
2012-06-051,4061,4651,4051,462176,1351,142.31
2012-06-041,4361,4571,4211,425109,2601,113.40
2012-06-011,4761,4841,4541,46694,0661,145.44
2012-05-311,4621,5081,4581,482107,7601,157.94
2012-05-301,4471,4881,4411,478147,6461,154.81
2012-05-291,4421,4471,4241,44575,1721,129.03
2012-05-281,4831,5031,4421,447109,2601,130.59
2012-05-251,4511,4981,4511,492111,6591,165.75
2012-05-241,4861,5011,4541,45895,3651,139.19
2012-05-231,5191,5191,4511,486140,4491,161.06
2012-05-221,5071,5441,5021,525115,0581,191.54
2012-05-211,5121,5331,4941,500113,1591,172
2012-05-181,5051,5391,5021,526159,0421,192.32
2012-05-171,5221,5421,5161,526118,7561,192.32
2012-05-161,5451,5661,5451,55581,6701,214.98
2012-05-151,5411,5751,5251,562122,3551,220.45
2012-05-141,5631,5721,5521,55576,6721,214.98
2012-05-111,6411,6471,5871,587109,4601,239.98
2012-05-101,6311,6631,6301,64197,5641,282.17
2012-05-091,6461,6481,6181,641107,2611,282.17
2012-05-081,6511,6621,6411,65267,4751,290.77
2012-05-071,6511,6561,6411,651109,6601,289.98
2012-05-021,6571,6711,6461,665147,1461,300.92
2012-05-011,6631,6701,6421,662139,1491,298.58
2012-04-271,6871,6881,6591,665106,1611,300.92
2012-04-261,6991,7061,6751,68792,2661,318.11
2012-04-251,6761,6891,6721,686111,8591,317.33
2012-04-241,6941,6951,6611,669193,7291,304.05
2012-04-231,6861,6951,6821,686104,9621,317.33
2012-04-201,6721,6861,6721,67376,0721,307.17
2012-04-191,6941,6941,6731,679147,3461,311.86
2012-04-181,6701,6951,6651,695246,6101,324.36
2012-04-171,6771,6791,6521,658337,5761,295.45
2012-04-161,6801,7111,6711,693154,1431,322.80
2012-04-131,6941,7011,6771,679227,5171,311.86
2012-04-121,7021,7081,6811,687166,3391,318.11
2012-04-111,7111,7191,6921,699184,3321,327.49
2012-04-101,7311,7491,7131,741165,6391,360.31
2012-04-091,7581,7591,7311,734115,0581,354.84
2012-04-061,7511,7651,7421,751177,6351,368.12
2012-04-051,7701,7701,7451,751143,9471,368.12
2012-04-041,7871,7911,7621,771137,9491,383.75
2012-04-031,8111,8121,7921,794106,2611,401.72
2012-04-021,8251,8321,8111,812142,1481,415.78
2012-03-301,8351,8351,8041,820163,8401,422.03
2012-03-291,8151,8301,8081,827185,0321,427.50
2012-03-281,8211,8351,8041,824120,0561,425.16
2012-03-271,8381,8411,8161,829135,1501,429.06
2012-03-261,8331,8481,8221,825106,3611,425.94
2012-03-231,8361,8511,8231,833165,9391,432.19
2012-03-221,8691,8701,8431,853102,3621,447.81
2012-03-211,8581,8701,8451,85190,9671,446.25
2012-03-191,8661,8731,8471,849101,2631,444.69
2012-03-161,8981,8981,8631,867138,9491,458.75
2012-03-151,8841,8991,8761,876200,3271,465.79
2012-03-141,8811,8861,8621,866246,4101,457.97
2012-03-131,8261,8561,8181,848268,3021,443.91
2012-03-121,7821,8161,7711,808211,1231,412.65
2012-03-091,7761,7781,7651,773102,6621,385.31
2012-03-081,7701,7831,7601,76581,4701,379.06
2012-03-071,7611,7701,7501,770108,7601,382.96
2012-03-061,7521,7701,7521,764124,0551,378.28
2012-03-051,7251,7651,7251,755153,6441,371.24
2012-03-021,7481,7691,7011,765182,7331,379.06
2012-03-011,7691,7811,7351,748215,9211,365.77
2012-02-291,8011,8041,7641,764159,8411,378.28
2012-02-281,7811,8031,7661,800156,6431,406.40
2012-02-271,7721,7921,7621,789127,6531,397.81
2012-02-241,7921,7951,7701,771170,6371,383.75
2012-02-231,8091,8091,7881,79896,0651,404.84
2012-02-221,7851,8101,7801,804165,3391,409.53
2012-02-211,7631,7831,7631,77685,5691,387.65
2012-02-201,7941,7961,7631,77092,8661,382.96
2012-02-171,7911,7961,7801,78166,5761,391.56
2012-02-161,7791,8041,7641,770112,9591,382.96
2012-02-151,7851,7911,7691,775137,3501,386.87
2012-02-141,7761,7901,7611,780125,7541,390.78
2012-02-131,7551,7751,7531,762154,8431,376.71
2012-02-101,8081,8091,7451,758277,2981,373.59
2012-02-091,8101,8211,8011,811106,6611,415
2012-02-081,8011,8181,7881,81887,0681,420.47
2012-02-071,7761,8031,7711,80186,6681,407.19
2012-02-061,7811,7931,7721,77664,9761,387.65
2012-02-031,7861,7991,7711,78199,7631,391.56
2012-02-021,8111,8111,7891,79574,6731,402.50
2012-02-011,7961,8161,7711,799100,0631,405.62
2012-01-311,7761,7961,7691,787116,5571,396.25
2012-01-301,7751,8011,7691,775209,2231,386.87
2012-01-271,8041,8261,7981,80879,9711,412.65
2012-01-261,7821,7951,7791,786179,0341,395.47
2012-01-251,8091,8091,7711,779158,1421,390
2012-01-241,8101,8101,7771,791104,9621,399.37
2012-01-231,8361,8361,7961,79899,1641,404.84
2012-01-201,8301,8411,8151,834140,2491,432.97
2012-01-191,8191,8361,8111,812168,7381,415.78
2012-01-181,7711,8301,7681,809195,0281,413.44
2012-01-171,7391,7721,7391,768128,2531,381.40
2012-01-161,7411,7411,7081,729119,6561,350.93
2012-01-131,7321,7901,7321,749265,9031,366.56
2012-01-121,6941,7241,6821,712218,1201,337.65
2012-01-111,7181,7181,6971,70584,3691,332.18
2012-01-101,7361,7391,7041,704128,4531,331.40
2012-01-061,7831,7841,7221,728202,6261,350.15
2012-01-051,7941,8031,7831,78743,6841,396.25
2012-01-041,8371,8441,7891,795129,4531,402.50

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