4541 日医工(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,6621,6681,6111,611352,6001,611
2018-12-271,6771,6871,6421,654379,3001,654
2018-12-261,5961,6361,5861,604342,8001,604
2018-12-251,6031,6081,5531,586411,8001,586
2018-12-211,6871,6921,6481,658405,9001,658
2018-12-201,7401,7591,7021,707406,3001,707
2018-12-191,8201,8361,6991,749699,2001,749
2018-12-181,8631,8821,8511,859444,6001,859
2018-12-171,8871,9071,8761,885574,7001,885
2018-12-141,8551,8901,8401,887930,4001,887
2018-12-131,8211,8391,8131,819395,5001,819
2018-12-121,8191,8251,8041,816481,3001,816
2018-12-111,8141,8401,8011,815677,1001,815
2018-12-101,7861,8011,7491,799487,0001,799
2018-12-071,7801,8101,7731,794720,4001,794
2018-12-061,7561,7881,7451,758588,4001,758
2018-12-051,7391,7571,7361,757275,6001,757
2018-12-041,7621,7741,7491,752263,1001,752
2018-12-031,7681,7731,7471,762275,1001,762
2018-11-301,7461,7531,7311,744236,9001,744
2018-11-291,7651,7781,7501,752422,7001,752
2018-11-281,7251,7671,7251,754830,4001,754
2018-11-271,7101,7181,6911,713368,4001,713
2018-11-261,6801,7131,6801,710313,9001,710
2018-11-221,6951,7011,6681,679214,0001,679
2018-11-211,6801,7041,6781,689325,1001,689
2018-11-201,7011,7341,6911,720545,5001,720
2018-11-191,7001,7191,6901,704452,0001,704
2018-11-161,6971,7171,6911,701445,5001,701
2018-11-151,6901,7021,6651,700442,0001,700
2018-11-141,6841,7041,6791,696532,4001,696
2018-11-131,6461,7031,6461,6841,064,6001,684
2018-11-121,6301,7001,6241,6551,137,8001,655
2018-11-091,6491,6931,6431,663571,7001,663
2018-11-081,6401,6601,6271,651749,6001,651
2018-11-071,5731,6001,5731,589294,5001,589
2018-11-061,5411,5801,5151,570372,3001,570
2018-11-051,5301,5401,5281,528259,3001,528
2018-11-021,5261,5301,5081,530329,8001,530
2018-11-011,5401,5451,5081,510337,2001,510
2018-10-311,5301,5451,5271,541306,6001,541
2018-10-301,5201,5291,5071,523589,1001,523
2018-10-291,5671,5741,5241,525353,3001,525
2018-10-261,5921,5921,5431,555476,9001,555
2018-10-251,5871,6181,5771,590589,9001,590
2018-10-241,6231,6361,6071,610390,4001,610
2018-10-231,6181,6231,6001,611378,2001,611
2018-10-221,6161,6301,6111,625226,1001,625
2018-10-191,6061,6261,6041,616362,6001,616
2018-10-181,6081,6311,6081,628634,0001,628
2018-10-171,5901,6031,5741,594842,3001,594
2018-10-161,5381,5521,5361,552384,2001,552
2018-10-151,5641,5641,5371,542362,4001,542
2018-10-121,5731,5761,5541,564639,8001,564
2018-10-111,5671,5871,5671,582547,6001,582
2018-10-101,5991,6051,5801,600440,1001,600
2018-10-091,6151,6211,5801,586428,1001,586
2018-10-051,6371,6431,6171,624282,6001,624
2018-10-041,6701,6701,6441,649387,8001,649
2018-10-031,6711,6791,6551,656232,1001,656
2018-10-021,6711,6781,6581,677356,8001,677
2018-10-011,6891,6891,6571,662289,7001,662
2018-09-281,6951,6951,6741,688294,4001,688
2018-09-271,6871,6991,6731,679445,4001,679
2018-09-261,6991,7051,6851,705465,6001,705
2018-09-251,6951,7101,6781,697566,0001,697
2018-09-211,6731,6921,6521,681477,5001,681
2018-09-201,6591,6831,6571,673550,1001,673
2018-09-191,6601,6781,6481,653665,4001,653
2018-09-181,6471,6511,6381,648359,9001,648
2018-09-141,6581,6641,6351,641487,3001,641
2018-09-131,6561,6621,6371,645376,0001,645
2018-09-121,6151,6591,6151,659339,8001,659
2018-09-111,6471,6541,6391,650255,4001,650
2018-09-101,6351,6501,6351,645367,0001,645
2018-09-071,6001,6201,5941,618319,2001,618
2018-09-061,6071,6171,5961,599239,1001,599
2018-09-051,6201,6211,6011,610309,7001,610
2018-09-041,6191,6261,6131,619267,9001,619
2018-09-031,6181,6181,5971,611172,9001,611
2018-08-311,5851,6181,5851,616404,2001,616
2018-08-301,5921,5971,5861,594347,5001,594
2018-08-291,5851,5921,5771,582417,5001,582
2018-08-281,5751,5841,5711,579263,2001,579
2018-08-271,5851,5921,5731,582506,2001,582
2018-08-241,6081,6221,5801,591477,8001,591
2018-08-231,5951,6071,5741,594454,9001,594
2018-08-221,6101,6221,6011,607313,6001,607
2018-08-211,5901,6041,5891,594168,0001,594
2018-08-201,6001,6171,5791,588186,9001,588
2018-08-171,5911,6151,5901,600495,5001,600
2018-08-161,5811,5861,5671,577237,3001,577
2018-08-151,5961,6061,5881,592197,6001,592
2018-08-141,6001,6161,5971,601410,0001,601
2018-08-131,6101,6301,5911,597466,6001,597
2018-08-101,6481,6651,6251,627482,7001,627
2018-08-091,6091,6491,5951,6471,102,2001,647
2018-08-081,5921,6021,5741,574266,3001,574
2018-08-071,5741,5851,5661,585159,0001,585
2018-08-061,5681,5891,5641,581196,5001,581
2018-08-031,5911,5921,5681,572195,2001,572
2018-08-021,5921,5971,5721,590276,5001,590
2018-08-011,5951,5961,5841,590159,8001,590
2018-07-311,5881,5941,5731,587428,3001,587
2018-07-301,5881,5891,5761,584199,7001,584
2018-07-271,5951,5981,5831,593163,5001,593
2018-07-261,5781,5921,5651,592237,5001,592
2018-07-251,5751,5811,5621,564187,4001,564
2018-07-241,5631,5711,5551,566260,3001,566
2018-07-231,5701,5771,5581,561301,4001,561
2018-07-201,5701,5791,5511,577490,3001,577
2018-07-191,6031,6041,5711,578628,5001,578
2018-07-181,6271,6301,6111,614141,9001,614
2018-07-171,5871,6131,5751,610386,8001,610
2018-07-131,5991,6041,5881,592275,8001,592
2018-07-121,6011,6071,5991,601165,8001,601
2018-07-111,6081,6081,5901,595264,2001,595
2018-07-101,6111,6141,6021,604209,1001,604
2018-07-091,6171,6171,5991,603206,4001,603
2018-07-061,6131,6191,6031,608262,7001,608
2018-07-051,6301,6311,5971,610450,3001,610
2018-07-041,6181,6421,6181,630258,6001,630
2018-07-031,6291,6331,6111,618246,5001,618
2018-07-021,6401,6411,6181,618261,9001,618
2018-06-291,6321,6531,6221,634360,7001,634
2018-06-281,6301,6371,6171,625352,1001,625
2018-06-271,6761,6881,6471,650258,0001,650
2018-06-261,6661,6771,6621,675145,8001,675
2018-06-251,6901,6961,6751,679145,6001,679
2018-06-221,7191,7191,6831,685249,9001,685
2018-06-211,7171,7471,7171,728421,5001,728
2018-06-201,7091,7211,7051,717240,5001,717
2018-06-191,7151,7151,6931,706301,0001,706
2018-06-181,6981,7351,6941,726366,0001,726
2018-06-151,7091,7181,6981,698254,1001,698
2018-06-141,7041,7131,6931,710189,7001,710
2018-06-131,6961,7071,6931,704214,5001,704
2018-06-121,6891,7001,6861,696171,3001,696
2018-06-111,6741,6841,6731,679123,4001,679
2018-06-081,6721,6821,6701,677250,6001,677
2018-06-071,6911,7001,6791,684283,7001,684
2018-06-061,6651,6901,6601,681308,8001,681
2018-06-051,6691,6831,6541,671342,8001,671
2018-06-041,6801,6841,6551,666283,8001,666
2018-06-011,6561,6841,6501,666284,6001,666
2018-05-311,6441,6881,6401,671544,4001,671
2018-05-301,6201,6421,6181,639361,1001,639
2018-05-291,6281,6311,6131,629332,4001,629
2018-05-281,6301,6301,6001,613552,1001,613
2018-05-251,6401,6421,6181,638438,5001,638
2018-05-241,6611,6751,6451,649226,4001,649
2018-05-231,6821,6941,6561,664214,6001,664
2018-05-221,6791,6921,6701,688152,2001,688
2018-05-211,6951,7131,6931,695172,9001,695
2018-05-181,6941,7031,6841,695372,9001,695
2018-05-171,6971,7121,6951,697375,2001,697
2018-05-161,6581,6941,6531,689371,5001,689
2018-05-151,6651,6721,6361,658785,5001,658
2018-05-141,7421,7681,7371,753316,4001,753
2018-05-111,7401,7521,7261,732228,1001,732
2018-05-101,7541,7541,7251,737231,3001,737
2018-05-091,7601,7621,7411,757232,0001,757
2018-05-081,7631,7831,7631,765197,4001,765
2018-05-071,7541,7671,7421,763129,9001,763
2018-05-021,7541,7591,7361,754117,3001,754
2018-05-011,7421,7671,7311,758211,0001,758
2018-04-271,7661,7691,7431,751229,6001,751
2018-04-261,7321,7741,7271,772504,0001,772
2018-04-251,6971,7341,6971,728282,0001,728
2018-04-241,7031,7101,6931,704311,7001,704
2018-04-231,7041,7121,6821,685229,2001,685
2018-04-201,7051,7201,7011,702258,6001,702
2018-04-191,7311,7371,7131,713230,4001,713
2018-04-181,7451,7491,7291,730226,1001,730
2018-04-171,7381,7641,7361,746190,3001,746
2018-04-161,7211,7551,7211,752222,2001,752
2018-04-131,7491,7511,7211,722194,5001,722
2018-04-121,7611,7781,7331,735333,7001,735
2018-04-111,7941,7941,7691,773478,8001,773
2018-04-101,7501,7971,7471,777934,3001,777
2018-04-091,7101,7481,7071,737403,9001,737
2018-04-061,7201,7251,6941,711422,0001,711
2018-04-051,6801,7201,6461,7131,021,9001,713
2018-04-041,7081,7341,6951,720479,0001,720
2018-04-031,6721,7091,6621,704364,4001,704
2018-03-301,6451,6771,6251,675417,3001,675
2018-03-291,6811,6881,6261,645467,1001,645
2018-03-281,6081,6471,6081,647218,5001,647
2018-03-271,6001,6331,5871,632350,8001,632
2018-03-261,5901,5991,5701,584388,2001,584
2018-03-231,6131,6181,5971,597409,8001,597
2018-03-221,6381,6401,6271,634293,8001,634
2018-03-201,6351,6471,6301,645203,2001,645
2018-03-191,6471,6561,6351,643257,9001,643
2018-03-161,6461,6621,6411,649453,6001,649
2018-03-151,6561,6591,6291,637347,4001,637
2018-03-141,6531,6641,6511,655243,8001,655
2018-03-131,6461,6671,6411,661296,4001,661
2018-03-121,6501,6541,6361,652250,3001,652
2018-03-091,6491,6491,6231,634361,9001,634
2018-03-081,6581,6581,6321,638228,0001,638
2018-03-071,6401,6601,6331,645271,7001,645
2018-03-061,6451,6531,6381,640207,7001,640
2018-03-051,6471,6551,6291,636221,3001,636
2018-03-021,6301,6501,6271,641303,7001,641
2018-03-011,6611,6641,6391,645423,6001,645
2018-02-281,7041,7121,6781,678373,9001,678
2018-02-271,7391,7421,7081,714252,2001,714
2018-02-261,7001,7241,6971,716189,9001,716
2018-02-231,6841,6961,6791,686147,3001,686
2018-02-221,6971,6971,6701,677297,3001,677
2018-02-211,7111,7171,6901,698222,0001,698
2018-02-201,6961,7561,6941,724705,7001,724
2018-02-191,6771,7031,6691,697258,1001,697
2018-02-161,6421,6551,6321,651427,0001,651
2018-02-151,6401,6441,6121,623415,1001,623
2018-02-141,6791,6881,6251,633431,5001,633
2018-02-131,7171,7171,6771,680305,1001,680
2018-02-091,6621,7091,6621,702514,8001,702
2018-02-081,6921,7471,6881,711868,8001,711
2018-02-071,6641,6981,6601,683452,3001,683
2018-02-061,6501,6601,5911,624713,9001,624
2018-02-051,7001,7051,6841,694324,0001,694
2018-02-021,7161,7251,7031,720224,9001,720
2018-02-011,7111,7251,7071,721214,8001,721
2018-01-311,7101,7251,7031,707343,2001,707
2018-01-301,7441,7461,7231,727187,7001,727
2018-01-291,7521,7541,7411,742145,6001,742
2018-01-261,7461,7581,7461,750336,4001,750
2018-01-251,7381,7471,7331,744286,8001,744
2018-01-241,7211,7411,7151,736291,1001,736
2018-01-231,7161,7321,7151,729240,7001,729
2018-01-221,6981,7161,6931,713213,2001,713
2018-01-191,6891,7061,6871,702174,7001,702
2018-01-181,7061,7101,6901,690247,8001,690
2018-01-171,7171,7181,6991,701255,0001,701
2018-01-161,7401,7441,7161,726197,8001,726
2018-01-151,7361,7501,7361,740189,4001,740
2018-01-121,7371,7431,7321,734158,1001,734
2018-01-111,7431,7481,7291,744192,2001,744
2018-01-101,7271,7541,7271,745364,6001,745
2018-01-091,7251,7411,7201,733280,4001,733
2018-01-051,7341,7371,7161,729263,0001,729
2018-01-041,7481,7501,7311,734397,3001,734

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