4541 日医工(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,656	1,678	1,646	1,672	412,200	1,672
2016-12-29	1,688	1,692	1,651	1,658	528,600	1,658
2016-12-28	1,712	1,712	1,683	1,684	381,000	1,684
2016-12-27	1,687	1,714	1,663	1,703	659,600	1,703
2016-12-26	1,680	1,693	1,675	1,683	464,200	1,683
2016-12-22	1,700	1,700	1,662	1,673	697,700	1,673
2016-12-21	1,731	1,734	1,701	1,703	509,000	1,703
2016-12-20	1,740	1,742	1,721	1,725	506,100	1,725
2016-12-19	1,680	1,716	1,673	1,713	516,700	1,713
2016-12-16	1,695	1,707	1,673	1,678	454,500	1,678
2016-12-15	1,711	1,712	1,671	1,684	529,200	1,684
2016-12-14	1,685	1,729	1,685	1,693	1,265,900	1,693
2016-12-13	1,606	1,669	1,605	1,663	1,233,000	1,663
2016-12-12	1,589	1,607	1,580	1,603	818,400	1,603
2016-12-09	1,574	1,575	1,540	1,567	1,036,100	1,567
2016-12-08	1,606	1,606	1,573	1,582	850,600	1,582
2016-12-07	1,583	1,607	1,575	1,606	550,100	1,606
2016-12-06	1,574	1,586	1,565	1,582	564,300	1,582
2016-12-05	1,580	1,587	1,552	1,559	517,200	1,559
2016-12-02	1,555	1,574	1,540	1,573	708,000	1,573
2016-12-01	1,589	1,590	1,565	1,571	799,600	1,571
2016-11-30	1,599	1,601	1,578	1,581	706,800	1,581
2016-11-29	1,606	1,610	1,594	1,599	424,100	1,599
2016-11-28	1,620	1,625	1,596	1,606	715,000	1,606
2016-11-25	1,612	1,639	1,609	1,620	733,000	1,620
2016-11-24	1,614	1,616	1,598	1,612	903,100	1,612
2016-11-22	1,614	1,619	1,596	1,619	748,600	1,619
2016-11-21	1,618	1,629	1,613	1,617	536,600	1,617
2016-11-18	1,630	1,634	1,605	1,618	598,100	1,618
2016-11-17	1,590	1,618	1,577	1,614	910,300	1,614
2016-11-16	1,563	1,595	1,553	1,593	946,400	1,593
2016-11-15	1,561	1,562	1,546	1,556	696,700	1,556
2016-11-14	1,543	1,575	1,542	1,550	822,500	1,550
2016-11-11	1,574	1,606	1,536	1,539	1,075,700	1,539
2016-11-10	1,618	1,620	1,566	1,574	1,112,600	1,574
2016-11-09	1,630	1,635	1,507	1,535	1,454,700	1,535
2016-11-08	1,605	1,642	1,603	1,617	1,636,500	1,617
2016-11-07	1,801	1,808	1,776	1,780	444,700	1,780
2016-11-04	1,837	1,839	1,774	1,785	726,600	1,785
2016-11-02	1,912	1,912	1,869	1,883	430,000	1,883
2016-11-01	1,890	1,922	1,890	1,917	435,600	1,917
2016-10-31	1,929	1,930	1,881	1,886	600,400	1,886
2016-10-28	1,950	1,953	1,934	1,946	339,300	1,946
2016-10-27	1,935	1,942	1,928	1,938	355,200	1,938
2016-10-26	1,927	1,946	1,926	1,941	290,500	1,941
2016-10-25	1,925	1,933	1,923	1,929	301,800	1,929
2016-10-24	1,929	1,943	1,922	1,931	204,300	1,931
2016-10-21	1,937	1,942	1,927	1,929	187,400	1,929
2016-10-20	1,930	1,939	1,919	1,937	340,300	1,937
2016-10-19	1,936	1,953	1,927	1,932	282,800	1,932
2016-10-17	1,948	1,951	1,933	1,937	227,800	1,937
2016-10-13	1,960	1,987	1,958	1,983	304,000	1,983
2016-10-12	1,937	1,976	1,937	1,961	248,000	1,961
2016-10-11	1,935	1,974	1,932	1,969	259,400	1,969
2016-10-07	1,962	1,962	1,934	1,948	290,300	1,948
2016-10-06	1,993	2,000	1,958	1,962	283,400	1,962
2016-10-05	1,963	2,006	1,954	1,993	400,900	1,993
2016-10-04	1,970	1,973	1,950	1,963	209,900	1,963
2016-10-03	1,938	1,983	1,934	1,963	437,100	1,963
2016-09-30	1,931	1,936	1,903	1,925	302,200	1,925
2016-09-29	1,970	1,972	1,941	1,957	441,000	1,957
2016-09-28	1,939	1,960	1,931	1,956	306,000	1,956
2016-09-27	1,908	1,957	1,883	1,954	348,800	1,954
2016-09-26	1,920	1,933	1,906	1,914	207,200	1,914
2016-09-23	1,919	1,929	1,884	1,925	326,900	1,925
2016-09-21	1,849	1,923	1,845	1,920	497,200	1,920
2016-09-20	1,866	1,877	1,836	1,840	295,800	1,840
2016-09-16	1,840	1,867	1,830	1,863	335,700	1,863
2016-09-15	1,845	1,847	1,822	1,830	293,400	1,830
2016-09-14	1,840	1,860	1,831	1,840	544,700	1,840
2016-09-13	1,810	1,849	1,803	1,830	332,800	1,830
2016-09-12	1,801	1,813	1,789	1,800	273,600	1,800
2016-09-09	1,815	1,832	1,812	1,829	327,500	1,829
2016-09-08	1,855	1,855	1,812	1,828	572,200	1,828
2016-09-07	1,859	1,861	1,831	1,860	479,400	1,860
2016-09-06	1,800	1,861	1,793	1,856	622,700	1,856
2016-09-05	1,771	1,805	1,765	1,797	800,100	1,797
2016-09-02	1,798	1,798	1,751	1,761	955,800	1,761
2016-09-01	1,848	1,849	1,809	1,821	418,500	1,821
2016-08-31	1,804	1,833	1,800	1,827	402,600	1,827
2016-08-30	1,780	1,789	1,770	1,783	247,500	1,783
2016-08-29	1,793	1,809	1,769	1,787	520,200	1,787
2016-08-26	1,803	1,817	1,768	1,776	662,700	1,776
2016-08-25	1,850	1,858	1,810	1,823	611,300	1,823
2016-08-24	1,901	1,915	1,872	1,882	312,600	1,882
2016-08-23	1,860	1,897	1,857	1,892	312,200	1,892
2016-08-22	1,887	1,893	1,863	1,876	255,200	1,876
2016-08-19	1,872	1,872	1,826	1,847	447,400	1,847
2016-08-18	1,898	1,900	1,848	1,854	657,100	1,854
2016-08-17	1,980	1,981	1,917	1,925	467,800	1,925
2016-08-16	2,010	2,029	1,980	1,980	259,200	1,980
2016-08-15	2,033	2,040	2,000	2,005	241,500	2,005
2016-08-12	1,998	2,025	1,981	2,023	625,500	2,023
2016-08-10	1,978	1,995	1,966	1,974	371,400	1,974
2016-08-09	2,000	2,050	1,976	1,987	958,400	1,987
2016-08-08	2,115	2,144	2,095	2,132	303,500	2,132
2016-08-05	2,159	2,159	2,109	2,115	352,700	2,115
2016-08-04	2,105	2,168	2,096	2,158	349,700	2,158
2016-08-03	2,138	2,141	2,101	2,105	277,100	2,105
2016-08-02	2,195	2,223	2,176	2,178	231,000	2,178
2016-08-01	2,190	2,234	2,174	2,219	225,800	2,219
2016-07-29	2,186	2,234	2,175	2,229	348,800	2,229
2016-07-28	2,217	2,230	2,178	2,199	289,200	2,199
2016-07-27	2,250	2,254	2,220	2,241	258,300	2,241
2016-07-26	2,250	2,261	2,220	2,226	227,800	2,226
2016-07-25	2,258	2,299	2,233	2,273	237,900	2,273
2016-07-22	2,260	2,300	2,243	2,264	254,400	2,264
2016-07-21	2,300	2,304	2,263	2,293	317,400	2,293
2016-07-20	2,278	2,306	2,252	2,275	460,700	2,275
2016-07-19	2,224	2,334	2,223	2,277	936,000	2,277
2016-07-15	2,180	2,207	2,161	2,195	714,800	2,195
2016-07-14	2,149	2,236	2,145	2,184	1,066,400	2,184
2016-07-13	2,051	2,111	2,040	2,106	1,766,900	2,106
2016-07-12	2,086	2,100	1,972	1,974	1,597,100	1,974
2016-07-11	2,035	2,109	2,035	2,092	321,500	2,092
2016-07-08	2,037	2,058	1,992	1,995	388,200	1,995
2016-07-07	2,029	2,059	2,014	2,023	326,200	2,023
2016-07-06	2,039	2,042	2,006	2,038	329,000	2,038
2016-07-05	2,080	2,097	2,080	2,089	184,100	2,089
2016-07-04	2,131	2,132	2,092	2,103	329,200	2,103
2016-07-01	2,093	2,129	2,091	2,127	221,800	2,127
2016-06-30	2,157	2,158	2,073	2,075	298,100	2,075
2016-06-29	2,090	2,118	2,078	2,116	350,300	2,116
2016-06-28	2,038	2,091	2,025	2,073	409,000	2,073
2016-06-27	2,022	2,099	2,022	2,093	359,700	2,093
2016-06-24	2,160	2,174	1,937	1,982	628,900	1,982
2016-06-23	2,138	2,150	2,102	2,134	248,000	2,134
2016-06-22	2,123	2,156	2,117	2,135	268,600	2,135
2016-06-21	2,121	2,147	2,095	2,134	424,000	2,134
2016-06-20	2,097	2,154	2,097	2,128	264,400	2,128
2016-06-17	2,114	2,150	2,080	2,080	383,900	2,080
2016-06-16	2,182	2,207	2,100	2,111	430,700	2,111
2016-06-15	2,152	2,197	2,136	2,192	423,700	2,192
2016-06-14	2,247	2,247	2,153	2,175	451,500	2,175
2016-06-13	2,307	2,314	2,257	2,258	355,800	2,258
2016-06-10	2,399	2,399	2,342	2,354	267,100	2,354
2016-06-09	2,373	2,394	2,366	2,376	283,700	2,376
2016-06-08	2,371	2,408	2,358	2,408	460,900	2,408
2016-06-07	2,350	2,362	2,337	2,362	205,300	2,362
2016-06-06	2,301	2,345	2,301	2,345	309,200	2,345
2016-06-03	2,350	2,380	2,341	2,358	350,400	2,358
2016-06-02	2,395	2,400	2,327	2,343	753,500	2,343
2016-06-01	2,411	2,440	2,401	2,416	408,300	2,416
2016-05-31	2,473	2,473	2,436	2,449	309,600	2,449
2016-05-30	2,454	2,473	2,422	2,461	357,000	2,461
2016-05-27	2,442	2,464	2,411	2,415	426,000	2,415
2016-05-26	2,411	2,446	2,391	2,432	510,700	2,432
2016-05-25	2,435	2,445	2,380	2,381	360,000	2,381
2016-05-24	2,406	2,439	2,400	2,403	376,600	2,403
2016-05-23	2,370	2,410	2,370	2,405	346,900	2,405
2016-05-20	2,359	2,375	2,325	2,370	387,100	2,370
2016-05-19	2,374	2,391	2,361	2,369	302,800	2,369
2016-05-18	2,354	2,400	2,344	2,364	493,100	2,364
2016-05-17	2,380	2,387	2,331	2,352	650,700	2,352
2016-05-16	2,405	2,417	2,360	2,360	556,700	2,360
2016-05-13	2,428	2,442	2,401	2,413	515,500	2,413
2016-05-12	2,524	2,524	2,407	2,416	1,107,300	2,416
2016-05-11	2,680	2,680	2,536	2,569	677,800	2,569
2016-05-10	2,575	2,675	2,575	2,651	624,600	2,651
2016-05-09	2,550	2,570	2,528	2,544	328,200	2,544
2016-05-06	2,575	2,600	2,536	2,559	329,500	2,559
2016-05-02	2,520	2,562	2,520	2,547	290,100	2,547
2016-04-28	2,737	2,748	2,635	2,642	462,800	2,642
2016-04-27	2,780	2,799	2,713	2,738	279,000	2,738
2016-04-26	2,772	2,827	2,750	2,778	320,900	2,778
2016-04-25	2,799	2,824	2,776	2,783	313,600	2,783
2016-04-22	2,742	2,793	2,741	2,788	342,100	2,788
2016-04-21	2,740	2,776	2,720	2,770	425,600	2,770
2016-04-20	2,729	2,743	2,690	2,712	337,700	2,712
2016-04-19	2,635	2,717	2,635	2,716	618,900	2,716
2016-04-18	2,575	2,620	2,560	2,582	260,600	2,582
2016-04-15	2,571	2,627	2,554	2,610	217,600	2,610
2016-04-14	2,574	2,605	2,545	2,605	383,800	2,605
2016-04-13	2,520	2,554	2,484	2,544	329,700	2,544
2016-04-12	2,533	2,557	2,512	2,521	337,900	2,521
2016-04-11	2,498	2,514	2,448	2,505	283,600	2,505
2016-04-08	2,439	2,534	2,420	2,513	269,500	2,513
2016-04-07	2,406	2,489	2,387	2,475	398,700	2,475
2016-04-06	2,455	2,465	2,410	2,436	350,800	2,436
2016-04-05	2,525	2,548	2,456	2,468	651,500	2,468
2016-04-04	2,492	2,506	2,440	2,459	449,100	2,459
2016-04-01	2,591	2,597	2,480	2,485	517,200	2,485
2016-03-31	2,696	2,696	2,596	2,596	493,800	2,596
2016-03-30	2,690	2,744	2,680	2,686	424,800	2,686
2016-03-29	2,653	2,692	2,642	2,665	262,900	2,665
2016-03-28	2,644	2,682	2,626	2,655	362,300	2,655
2016-03-25	2,636	2,645	2,613	2,626	278,600	2,626
2016-03-24	2,610	2,637	2,600	2,604	429,700	2,604
2016-03-23	2,652	2,678	2,609	2,635	292,800	2,635
2016-03-22	2,629	2,652	2,592	2,652	348,600	2,652
2016-03-18	2,653	2,666	2,584	2,596	413,000	2,596
2016-03-17	2,702	2,718	2,662	2,671	294,700	2,671
2016-03-16	2,700	2,727	2,669	2,680	262,100	2,680
2016-03-15	2,710	2,767	2,698	2,724	307,100	2,724
2016-03-14	2,713	2,736	2,690	2,707	224,400	2,707
2016-03-11	2,648	2,677	2,625	2,669	352,300	2,669
2016-03-10	2,673	2,695	2,647	2,680	371,600	2,680
2016-03-09	2,668	2,678	2,611	2,624	609,000	2,624
2016-03-08	2,789	2,801	2,681	2,710	422,400	2,710
2016-03-07	2,828	2,828	2,781	2,803	260,000	2,803
2016-03-04	2,876	2,878	2,799	2,822	459,200	2,822
2016-03-03	2,885	2,896	2,832	2,896	365,700	2,896
2016-03-02	2,885	2,893	2,852	2,888	485,300	2,888
2016-03-01	2,780	2,848	2,757	2,831	310,300	2,831
2016-02-29	2,866	2,885	2,816	2,818	353,900	2,818
2016-02-26	2,840	2,860	2,800	2,825	597,500	2,825
2016-02-25	2,760	2,833	2,754	2,815	597,400	2,815
2016-02-24	2,736	2,807	2,716	2,747	470,000	2,747
2016-02-23	2,766	2,825	2,732	2,747	609,600	2,747
2016-02-22	2,680	2,740	2,670	2,731	434,800	2,731
2016-02-19	2,642	2,703	2,632	2,679	347,300	2,679
2016-02-18	2,687	2,699	2,651	2,662	488,700	2,662
2016-02-17	2,681	2,720	2,607	2,630	449,800	2,630
2016-02-16	2,694	2,767	2,668	2,695	536,700	2,695
2016-02-15	2,677	2,735	2,615	2,713	596,900	2,713
2016-02-12	2,500	2,610	2,442	2,538	1,039,600	2,538
2016-02-10	2,730	2,763	2,630	2,656	1,349,900	2,656
2016-02-09	2,600	2,621	2,519	2,530	429,400	2,530
2016-02-08	2,600	2,730	2,598	2,701	371,300	2,701
2016-02-05	2,623	2,701	2,602	2,655	389,800	2,655
2016-02-04	2,790	2,790	2,667	2,688	369,800	2,688
2016-02-03	2,837	2,851	2,772	2,814	445,800	2,814
2016-02-02	2,834	2,928	2,834	2,891	599,400	2,891
2016-02-01	2,810	2,849	2,795	2,846	526,500	2,846
2016-01-29	2,704	2,747	2,642	2,737	550,100	2,737
2016-01-28	2,650	2,704	2,633	2,673	379,700	2,673
2016-01-27	2,676	2,677	2,614	2,658	366,600	2,658
2016-01-26	2,606	2,670	2,588	2,634	379,800	2,634
2016-01-25	2,594	2,650	2,567	2,631	478,200	2,631
2016-01-22	2,474	2,542	2,421	2,535	684,200	2,535
2016-01-21	2,480	2,559	2,430	2,430	679,700	2,430
2016-01-20	2,586	2,594	2,507	2,518	537,000	2,518
2016-01-19	2,585	2,640	2,579	2,611	427,600	2,611
2016-01-18	2,538	2,593	2,534	2,579	469,300	2,579
2016-01-15	2,655	2,690	2,618	2,627	590,800	2,627
2016-01-14	2,635	2,642	2,541	2,602	714,400	2,602
2016-01-13	2,657	2,694	2,621	2,685	429,500	2,685
2016-01-12	2,700	2,726	2,585	2,604	592,500	2,604
2016-01-08	2,738	2,760	2,665	2,735	601,000	2,735
2016-01-07	2,736	2,826	2,736	2,786	387,300	2,786
2016-01-06	2,773	2,819	2,722	2,758	442,000	2,758
2016-01-05	2,793	2,815	2,756	2,779	419,500	2,779
2016-01-04	2,903	2,911	2,810	2,828	338,600	2,828

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