4541 日医工(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,586	1,635	1,581	1,630	457,846	1,636.55
2013-12-27	1,558	1,571	1,541	1,570	292,814	1,576.31
2013-12-26	1,535	1,559	1,524	1,553	345,401	1,559.24
2013-12-25	1,496	1,520	1,492	1,519	446,293	1,525.10
2013-12-24	1,511	1,519	1,496	1,498	458,941	1,504.02
2013-12-20	1,523	1,536	1,510	1,523	333,748	1,529.12
2013-12-19	1,544	1,551	1,515	1,523	398,586	1,529.12
2013-12-18	1,508	1,542	1,497	1,529	530,452	1,535.14
2013-12-17	1,538	1,545	1,508	1,514	515,911	1,520.08
2013-12-16	1,587	1,590	1,543	1,547	499,577	1,553.21
2013-12-13	1,608	1,620	1,593	1,593	537,822	1,599.40
2013-12-12	1,628	1,628	1,606	1,614	437,329	1,620.48
2013-12-11	1,623	1,634	1,617	1,628	247,697	1,634.54
2013-12-10	1,629	1,636	1,617	1,623	428,365	1,629.52
2013-12-09	1,669	1,676	1,629	1,639	621,383	1,645.58
2013-12-06	1,687	1,699	1,659	1,669	379,662	1,675.70
2013-12-05	1,727	1,736	1,666	1,667	638,215	1,673.69
2013-12-04	1,687	1,817	1,687	1,726	1,623,923	1,732.93
2013-12-03	2,021	2,032	2,009	2,018	706,941	1,576.73
2013-12-02	2,036	2,050	2,026	2,027	835,894	1,583.77
2013-11-29	2,102	2,111	2,017	2,029	1,427,177	1,585.33
2013-11-28	2,020	2,150	2,002	2,137	1,921,495	1,669.71
2013-11-27	2,348	2,385	2,336	2,370	194,729	1,851.77
2013-11-26	2,338	2,351	2,329	2,344	178,934	1,831.45
2013-11-25	2,322	2,365	2,318	2,364	264,803	1,847.08
2013-11-22	2,298	2,321	2,273	2,311	260,405	1,805.67
2013-11-21	2,286	2,301	2,271	2,296	108,360	1,793.95
2013-11-20	2,273	2,291	2,271	2,291	132,851	1,790.04
2013-11-19	2,281	2,289	2,261	2,275	163,040	1,777.54
2013-11-18	2,309	2,309	2,257	2,281	179,034	1,782.23
2013-11-15	2,271	2,289	2,258	2,280	222,119	1,781.44
2013-11-14	2,261	2,261	2,219	2,252	328,979	1,759.57
2013-11-13	2,315	2,321	2,294	2,310	149,445	1,804.88
2013-11-12	2,246	2,325	2,230	2,325	297,091	1,816.60
2013-11-11	2,239	2,259	2,206	2,217	115,758	1,732.22
2013-11-08	2,229	2,241	2,203	2,212	172,237	1,728.31
2013-11-07	2,262	2,276	2,198	2,241	513,612	1,750.97
2013-11-06	2,440	2,442	2,208	2,306	509,413	1,801.76
2013-11-05	2,462	2,476	2,431	2,442	176,635	1,908.02
2013-11-01	2,449	2,465	2,421	2,441	125,854	1,907.24
2013-10-31	2,453	2,471	2,443	2,448	90,167	1,912.71
2013-10-30	2,465	2,496	2,455	2,460	239,912	1,922.09
2013-10-29	2,463	2,465	2,434	2,446	143,048	1,911.15
2013-10-28	2,436	2,467	2,431	2,462	215,121	1,923.65
2013-10-25	2,430	2,437	2,393	2,402	116,157	1,876.77
2013-10-24	2,379	2,430	2,379	2,427	141,148	1,896.30
2013-10-23	2,436	2,446	2,387	2,389	114,758	1,866.61
2013-10-22	2,427	2,443	2,413	2,433	120,956	1,900.99
2013-10-21	2,401	2,423	2,395	2,421	112,059	1,891.61
2013-10-18	2,391	2,401	2,375	2,398	105,061	1,873.64
2013-10-17	2,361	2,398	2,353	2,390	156,842	1,867.39
2013-10-16	2,350	2,365	2,347	2,353	72,373	1,838.48
2013-10-15	2,352	2,370	2,351	2,352	89,367	1,837.70
2013-10-11	2,367	2,380	2,346	2,354	125,354	1,839.26
2013-10-10	2,307	2,351	2,296	2,346	201,426	1,833.01
2013-10-09	2,245	2,293	2,239	2,293	106,061	1,791.60
2013-10-08	2,221	2,285	2,221	2,276	147,446	1,778.32
2013-10-07	2,270	2,284	2,235	2,243	79,071	1,752.54
2013-10-04	2,301	2,301	2,266	2,278	116,757	1,779.88
2013-10-03	2,321	2,338	2,307	2,311	162,440	1,805.67
2013-10-02	2,321	2,340	2,286	2,310	185,332	1,804.88
2013-10-01	2,300	2,321	2,282	2,299	140,948	1,796.29
2013-09-30	2,281	2,308	2,271	2,291	170,438	1,790.04
2013-09-27	2,252	2,283	2,252	2,274	91,766	1,776.76
2013-09-26	2,208	2,263	2,201	2,252	137,949	1,759.57
2013-09-25	2,291	2,318	2,263	2,265	151,245	1,769.72
2013-09-24	2,246	2,267	2,236	2,262	77,272	1,767.38
2013-09-20	2,239	2,250	2,228	2,246	68,375	1,754.88
2013-09-19	2,247	2,250	2,215	2,236	106,861	1,747.07
2013-09-18	2,190	2,233	2,161	2,230	163,940	1,742.38
2013-09-17	2,182	2,196	2,171	2,178	68,375	1,701.75
2013-09-13	2,160	2,181	2,145	2,179	150,745	1,702.53
2013-09-12	2,116	2,163	2,112	2,160	120,856	1,687.68
2013-09-11	2,133	2,158	2,113	2,130	135,950	1,664.24
2013-09-10	2,135	2,148	2,102	2,128	98,864	1,662.68
2013-09-09	2,129	2,154	2,101	2,135	67,075	1,668.15
2013-09-06	2,117	2,117	2,081	2,094	61,377	1,636.12
2013-09-05	2,127	2,141	2,107	2,113	54,880	1,650.96
2013-09-04	2,107	2,151	2,095	2,116	50,981	1,653.31
2013-09-03	2,068	2,120	2,068	2,108	48,482	1,647.06
2013-09-02	2,058	2,081	2,056	2,066	36,687	1,614.24
2013-08-30	2,086	2,098	2,059	2,060	67,675	1,609.55
2013-08-29	2,101	2,122	2,078	2,086	56,679	1,629.87
2013-08-28	2,081	2,101	2,053	2,089	81,970	1,632.21
2013-08-27	2,141	2,141	2,105	2,111	58,978	1,649.40
2013-08-26	2,166	2,170	2,126	2,141	33,988	1,672.84
2013-08-23	2,146	2,165	2,111	2,148	78,971	1,678.31
2013-08-22	2,099	2,146	2,081	2,105	51,181	1,644.71
2013-08-21	2,109	2,113	2,077	2,098	71,674	1,639.24
2013-08-20	2,142	2,156	2,108	2,108	55,380	1,647.06
2013-08-19	2,163	2,166	2,122	2,155	94,965	1,683.78
2013-08-16	2,152	2,193	2,140	2,163	89,367	1,690.03
2013-08-15	2,181	2,182	2,142	2,161	92,966	1,688.47
2013-08-14	2,173	2,189	2,132	2,181	84,569	1,704.09
2013-08-13	2,136	2,181	2,117	2,174	65,876	1,698.62
2013-08-12	2,143	2,165	2,106	2,126	148,146	1,661.12
2013-08-09	2,177	2,247	2,170	2,176	188,731	1,700.19
2013-08-08	2,156	2,209	2,101	2,151	154,843	1,680.65
2013-08-07	2,214	2,232	2,181	2,183	78,471	1,705.66
2013-08-06	2,250	2,258	2,210	2,249	75,272	1,757.22
2013-08-05	2,278	2,278	2,235	2,250	99,164	1,758
2013-08-02	2,221	2,254	2,186	2,254	134,751	1,761.13
2013-08-01	2,113	2,180	2,113	2,180	61,377	1,703.31
2013-07-31	2,168	2,178	2,109	2,110	73,173	1,648.62
2013-07-30	2,128	2,182	2,128	2,171	105,061	1,696.28
2013-07-29	2,200	2,200	2,124	2,127	89,667	1,661.90
2013-07-26	2,255	2,255	2,216	2,219	85,269	1,733.78
2013-07-25	2,317	2,331	2,257	2,260	101,563	1,765.82
2013-07-24	2,312	2,317	2,285	2,291	50,282	1,790.04
2013-07-23	2,305	2,317	2,283	2,312	71,374	1,806.45
2013-07-22	2,301	2,317	2,251	2,303	93,266	1,799.42
2013-07-19	2,327	2,342	2,273	2,288	217,120	1,787.70
2013-07-18	2,282	2,338	2,282	2,327	139,749	1,818.17
2013-07-17	2,294	2,294	2,275	2,287	77,672	1,786.91
2013-07-16	2,261	2,299	2,261	2,287	115,458	1,786.91
2013-07-12	2,251	2,263	2,240	2,246	94,066	1,754.88
2013-07-11	2,231	2,265	2,220	2,248	140,548	1,756.44
2013-07-10	2,242	2,249	2,212	2,222	91,766	1,736.13
2013-07-09	2,224	2,246	2,216	2,235	108,860	1,746.28
2013-07-08	2,237	2,257	2,224	2,224	116,657	1,737.69
2013-07-05	2,211	2,236	2,208	2,230	84,569	1,742.38
2013-07-04	2,225	2,230	2,191	2,213	72,373	1,729.10
2013-07-03	2,203	2,238	2,191	2,225	203,026	1,738.47
2013-07-02	2,181	2,204	2,156	2,195	179,534	1,715.03
2013-07-01	2,136	2,159	2,088	2,154	113,159	1,683
2013-06-28	2,056	2,137	2,056	2,136	188,331	1,668.93
2013-06-27	1,988	2,050	1,987	2,050	125,554	1,601.74
2013-06-26	2,046	2,046	1,973	1,977	111,359	1,544.70
2013-06-25	2,015	2,046	1,977	2,018	192,130	1,576.73
2013-06-24	2,071	2,079	2,033	2,039	73,373	1,593.14
2013-06-21	2,016	2,073	2,006	2,071	137,050	1,618.15
2013-06-20	2,100	2,100	2,051	2,060	122,155	1,609.55
2013-06-19	2,086	2,128	2,066	2,103	145,347	1,643.15
2013-06-18	2,094	2,101	2,029	2,041	177,135	1,594.71
2013-06-17	2,013	2,108	2,005	2,104	151,544	1,643.93
2013-06-14	2,043	2,043	2,008	2,012	181,234	1,572.05
2013-06-13	2,034	2,048	1,973	1,983	185,032	1,549.39
2013-06-12	2,021	2,079	2,010	2,074	154,543	1,620.49
2013-06-11	2,099	2,100	2,031	2,039	186,532	1,593.14
2013-06-10	2,046	2,076	2,007	2,054	244,110	1,604.86
2013-06-07	2,002	2,051	1,953	2,002	250,508	1,564.23
2013-06-06	2,036	2,101	2,016	2,038	201,426	1,592.36
2013-06-05	2,123	2,173	2,076	2,076	235,314	1,622.05
2013-06-04	2,121	2,152	2,054	2,107	228,516	1,646.27
2013-06-03	2,206	2,260	2,166	2,169	275,799	1,694.72
2013-05-31	2,246	2,296	2,207	2,240	146,046	1,750.19
2013-05-30	2,272	2,341	2,222	2,239	198,427	1,749.41
2013-05-29	2,355	2,401	2,331	2,346	239,912	1,833.01
2013-05-28	2,269	2,331	2,254	2,307	174,136	1,802.54
2013-05-27	2,331	2,331	2,241	2,271	164,240	1,774.41
2013-05-24	2,311	2,463	2,308	2,391	307,387	1,868.17
2013-05-23	2,463	2,488	2,317	2,320	227,317	1,812.70
2013-05-22	2,497	2,498	2,466	2,471	178,535	1,930.68
2013-05-21	2,506	2,510	2,472	2,500	127,453	1,953.34
2013-05-20	2,504	2,518	2,481	2,505	178,635	1,957.25
2013-05-17	2,424	2,501	2,423	2,495	231,615	1,949.43
2013-05-16	2,497	2,506	2,379	2,461	329,979	1,922.87
2013-05-15	2,538	2,551	2,455	2,481	315,584	1,938.49
2013-05-14	2,466	2,527	2,461	2,488	317,184	1,943.96
2013-05-13	2,471	2,471	2,411	2,460	239,412	1,922.09
2013-05-10	2,460	2,461	2,408	2,443	210,323	1,908.80
2013-05-09	2,464	2,488	2,431	2,435	211,822	1,902.55
2013-05-08	2,493	2,500	2,442	2,464	286,795	1,925.21
2013-05-07	2,451	2,496	2,450	2,492	319,883	1,947.09
2013-05-02	2,379	2,421	2,378	2,401	234,014	1,875.99
2013-05-01	2,381	2,415	2,333	2,378	286,495	1,858.02
2013-04-30	2,331	2,383	2,317	2,358	255,906	1,842.39
2013-04-26	2,355	2,356	2,307	2,313	262,204	1,807.23
2013-04-25	2,322	2,358	2,321	2,337	229,216	1,825.98
2013-04-24	2,273	2,316	2,271	2,311	354,470	1,805.67
2013-04-23	2,252	2,271	2,233	2,255	285,395	1,761.91
2013-04-22	2,201	2,247	2,182	2,244	328,979	1,753.32
2013-04-19	2,167	2,189	2,144	2,187	187,931	1,708.78
2013-04-18	2,177	2,191	2,143	2,165	162,840	1,691.59
2013-04-17	2,146	2,195	2,146	2,177	218,720	1,700.97
2013-04-16	2,112	2,151	2,101	2,136	284,096	1,668.93
2013-04-15	2,195	2,197	2,123	2,154	275,699	1,683
2013-04-12	2,201	2,207	2,168	2,182	179,334	1,704.87
2013-04-11	2,211	2,227	2,187	2,210	166,739	1,726.75
2013-04-10	2,231	2,231	2,182	2,207	224,118	1,724.41
2013-04-09	2,201	2,230	2,181	2,206	252,507	1,723.63
2013-04-08	2,180	2,201	2,151	2,201	273,800	1,719.72
2013-04-05	2,168	2,191	2,124	2,134	201,026	1,667.37
2013-04-04	2,110	2,141	2,052	2,137	146,246	1,669.71
2013-04-03	2,055	2,116	2,053	2,097	152,244	1,638.46
2013-04-02	2,006	2,084	1,919	2,053	187,131	1,604.08
2013-04-01	2,142	2,164	2,040	2,041	177,135	1,594.71
2013-03-29	2,149	2,157	2,132	2,140	124,055	1,672.06
2013-03-28	2,151	2,170	2,127	2,154	123,955	1,683
2013-03-27	2,145	2,175	2,133	2,174	120,456	1,698.62
2013-03-26	2,154	2,166	2,145	2,158	216,021	1,686.12
2013-03-25	2,190	2,190	2,164	2,171	127,053	1,696.28
2013-03-22	2,195	2,197	2,159	2,159	133,651	1,686.90
2013-03-21	2,167	2,201	2,166	2,192	148,346	1,712.69
2013-03-19	2,158	2,201	2,158	2,187	215,521	1,708.78
2013-03-18	2,189	2,189	2,157	2,164	132,152	1,690.81
2013-03-15	2,160	2,186	2,159	2,185	151,245	1,707.22
2013-03-14	2,141	2,163	2,131	2,159	90,567	1,686.90
2013-03-13	2,165	2,172	2,138	2,142	125,154	1,673.62
2013-03-12	2,171	2,185	2,158	2,164	177,535	1,690.81
2013-03-11	2,176	2,178	2,146	2,157	198,727	1,685.34
2013-03-08	2,175	2,180	2,145	2,155	245,010	1,683.78
2013-03-07	2,190	2,198	2,166	2,173	193,729	1,697.84
2013-03-06	2,163	2,169	2,127	2,161	203,126	1,688.47
2013-03-05	2,105	2,216	2,104	2,133	435,140	1,666.59
2013-03-04	2,101	2,111	2,034	2,054	278,198	1,604.86
2013-03-01	2,000	2,069	1,995	2,060	323,981	1,609.55
2013-02-28	1,982	2,000	1,965	1,987	222,119	1,552.51
2013-02-27	1,924	2,002	1,921	1,963	684,449	1,533.76
2013-02-26	1,904	1,923	1,888	1,891	208,424	1,477.51
2013-02-25	1,888	1,922	1,888	1,914	125,054	1,495.48
2013-02-22	1,872	1,901	1,858	1,885	155,043	1,472.82
2013-02-21	1,896	1,911	1,867	1,875	195,328	1,465
2013-02-20	1,900	1,922	1,896	1,909	144,747	1,491.57
2013-02-19	1,830	1,892	1,827	1,885	239,212	1,472.82
2013-02-18	1,821	1,854	1,815	1,842	282,796	1,439.22
2013-02-15	1,866	1,884	1,828	1,852	162,740	1,447.03
2013-02-14	1,881	1,899	1,861	1,874	159,142	1,464.22
2013-02-13	1,912	1,934	1,881	1,890	155,343	1,476.72
2013-02-12	1,921	1,960	1,906	1,912	236,613	1,493.91
2013-02-08	1,924	1,927	1,899	1,908	103,862	1,490.79
2013-02-07	1,923	1,936	1,913	1,927	158,542	1,505.63
2013-02-06	1,913	1,940	1,901	1,924	125,654	1,503.29
2013-02-05	1,911	1,935	1,896	1,906	164,740	1,489.23
2013-02-04	1,926	1,930	1,908	1,918	144,647	1,498.60
2013-02-01	1,929	1,936	1,909	1,919	118,856	1,499.38
2013-01-31	1,931	1,942	1,902	1,925	217,020	1,504.07
2013-01-30	1,905	1,926	1,893	1,917	225,117	1,497.82
2013-01-29	1,861	1,916	1,858	1,884	262,104	1,472.04
2013-01-28	1,876	1,888	1,860	1,862	171,637	1,454.85
2013-01-25	1,842	1,884	1,842	1,867	195,728	1,458.75
2013-01-24	1,798	1,835	1,795	1,833	123,955	1,432.19
2013-01-23	1,821	1,859	1,821	1,829	156,143	1,429.06
2013-01-22	1,860	1,860	1,801	1,833	203,525	1,432.19
2013-01-21	1,870	1,870	1,826	1,859	83,669	1,452.50
2013-01-18	1,874	1,874	1,850	1,857	144,647	1,450.94
2013-01-17	1,827	1,874	1,827	1,843	223,718	1,440
2013-01-16	1,870	1,876	1,803	1,827	224,218	1,427.50
2013-01-15	1,829	1,866	1,829	1,856	223,218	1,450.16
2013-01-11	1,811	1,820	1,785	1,815	231,915	1,418.12
2013-01-10	1,769	1,803	1,759	1,793	226,417	1,400.93
2013-01-09	1,728	1,765	1,727	1,757	230,316	1,372.81
2013-01-08	1,713	1,745	1,713	1,729	187,131	1,350.93
2013-01-07	1,728	1,731	1,704	1,713	166,239	1,338.43
2013-01-04	1,693	1,723	1,676	1,718	212,822	1,342.33

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