1. HOME >
  2. 株価時系列 >
  3. 4541 >
  4. 2019年

4541 日医工(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3571,3651,3451,361120,9001,361
2019-12-271,3661,3731,3591,364132,2001,364
2019-12-261,3401,3621,3401,360229,8001,360
2019-12-251,3701,3701,3481,356173,6001,356
2019-12-241,3901,3941,3711,374149,6001,374
2019-12-231,3821,3941,3801,385146,5001,385
2019-12-201,3931,3941,3741,375201,9001,375
2019-12-191,3931,3991,3781,393257,3001,393
2019-12-181,4031,4051,3891,395188,0001,395
2019-12-171,3941,4071,3871,407266,4001,407
2019-12-161,3801,3921,3741,377191,4001,377
2019-12-131,3981,4031,3821,385270,8001,385
2019-12-121,4011,4021,3741,375242,7001,375
2019-12-111,4201,4291,4021,406223,2001,406
2019-12-101,4001,4331,3991,422494,6001,422
2019-12-091,3871,4001,3821,393280,7001,393
2019-12-061,3501,3851,3481,376416,6001,376
2019-12-051,3441,3561,3341,346413,9001,346
2019-12-041,3251,3441,3181,339276,6001,339
2019-12-031,3441,3441,3321,337298,7001,337
2019-12-021,3391,3571,3381,350280,9001,350
2019-11-291,3381,3451,3221,326199,8001,326
2019-11-281,3491,3541,3381,342281,6001,342
2019-11-271,3051,3391,3001,328527,0001,328
2019-11-261,3001,3041,2841,291131,6001,291
2019-11-251,2951,3011,2891,293128,3001,293
2019-11-221,2911,2951,2831,287192,6001,287
2019-11-211,2821,2971,2731,297202,1001,297
2019-11-201,2741,2891,2721,282204,7001,282
2019-11-191,2591,2741,2591,272189,2001,272
2019-11-181,2471,2691,2471,262206,2001,262
2019-11-151,2211,2491,2201,243247,8001,243
2019-11-141,2291,2461,2141,218351,7001,218
2019-11-131,2551,2561,2171,228559,5001,228
2019-11-121,2811,2831,2661,279200,7001,279
2019-11-111,2851,2881,2671,276202,5001,276
2019-11-081,2931,2931,2791,283203,1001,283
2019-11-071,2701,2881,2701,283260,3001,283
2019-11-061,2821,2831,2711,277164,7001,277
2019-11-051,2801,2841,2631,277193,3001,277
2019-11-011,2731,2741,2581,258138,7001,258
2019-10-311,2681,2761,2581,273180,0001,273
2019-10-301,2681,2731,2591,267469,9001,267
2019-10-291,2761,2811,2691,270161,1001,270
2019-10-281,2741,2811,2621,272192,8001,272
2019-10-251,2711,2771,2621,271242,6001,271
2019-10-241,2651,2721,2581,259215,0001,259
2019-10-231,2461,2551,2341,255216,7001,255
2019-10-211,2361,2491,2341,236131,5001,236
2019-10-181,2261,2491,2261,238162,0001,238
2019-10-171,2411,2501,2301,230280,3001,230
2019-10-161,2491,2551,2321,236209,4001,236
2019-10-151,2321,2601,2291,233309,2001,233
2019-10-111,2141,2231,2091,210154,3001,210
2019-10-101,1951,2091,1931,205220,9001,205
2019-10-091,1841,2061,1841,192169,9001,192
2019-10-081,1811,2011,1811,198259,3001,198
2019-10-071,1701,1751,1631,170140,1001,170
2019-10-041,1681,1731,1601,167192,6001,167
2019-10-031,1891,1891,1601,169282,9001,169
2019-10-021,2041,2221,2041,213230,2001,213
2019-10-011,1981,2251,1941,215142,9001,215
2019-09-301,1971,2331,1931,202394,3001,202
2019-09-271,2351,2351,2011,213245,2001,213
2019-09-261,2461,2541,2411,248198,2001,248
2019-09-251,2461,2481,2391,247149,6001,247
2019-09-241,2381,2631,2371,249206,7001,249
2019-09-201,2451,2451,2281,235311,6001,235
2019-09-191,2421,2561,2301,240257,6001,240
2019-09-181,2441,2481,2211,234159,0001,234
2019-09-171,2501,2511,2361,247143,4001,247
2019-09-131,2401,2531,2341,245258,0001,245
2019-09-121,2421,2441,2261,231184,2001,231
2019-09-111,2241,2381,2171,237189,0001,237
2019-09-101,2061,2231,2061,213236,6001,213
2019-09-091,1851,2061,1811,206175,5001,206
2019-09-061,1911,1911,1751,181188,4001,181
2019-09-051,1821,2091,1761,194200,4001,194
2019-09-041,1651,1861,1521,181240,9001,181
2019-09-031,1831,1831,1631,172213,9001,172
2019-09-021,1451,1911,1391,183436,0001,183
2019-08-301,0971,1381,0931,137437,2001,137
2019-08-291,0901,0951,0721,081262,9001,081
2019-08-281,1041,1061,0851,090227,8001,090
2019-08-271,1221,1221,1091,112170,2001,112
2019-08-261,1221,1221,1021,112308,7001,112
2019-08-231,1531,1531,1441,146105,5001,146
2019-08-221,1681,1691,1511,155126,3001,155
2019-08-211,1721,1731,1611,168121,7001,168
2019-08-201,1831,1831,1721,180180,5001,180
2019-08-191,1791,1891,1751,187219,5001,187
2019-08-161,1581,1781,1531,175126,5001,175
2019-08-151,1551,1671,1501,167142,6001,167
2019-08-141,1661,1831,1651,182203,7001,182
2019-08-131,1781,2041,1531,165376,9001,165
2019-08-091,1811,1951,1791,187235,7001,187
2019-08-081,1761,1931,1711,189230,8001,189
2019-08-071,1721,1881,1701,176202,3001,176
2019-08-061,1561,1751,1421,172315,4001,172
2019-08-051,2051,2081,1771,194312,9001,194
2019-08-021,2211,2281,2051,216353,2001,216
2019-08-011,2411,2421,2311,240184,3001,240
2019-07-311,2481,2621,2441,251276,0001,251
2019-07-301,2231,2481,2231,246292,6001,246
2019-07-291,2151,2211,2041,211211,9001,211
2019-07-261,2141,2211,2091,218212,1001,218
2019-07-251,2301,2351,2141,217345,2001,217
2019-07-241,2501,2561,2371,240216,8001,240
2019-07-231,2321,2551,2271,250191,9001,250
2019-07-221,2411,2431,2241,229181,2001,229
2019-07-191,2331,2591,2311,254142,2001,254
2019-07-181,2471,2591,2311,233256,7001,233
2019-07-171,2521,2581,2471,253247,3001,253
2019-07-161,2541,2581,2441,252145,1001,252
2019-07-121,2761,2781,2531,255211,2001,255
2019-07-111,2861,2891,2641,277274,3001,277
2019-07-101,2751,2941,2541,287493,7001,287
2019-07-091,2501,2781,2501,274406,2001,274
2019-07-081,2641,2651,2421,249301,8001,249
2019-07-051,2631,2671,2521,260279,7001,260
2019-07-041,2501,2581,2481,251140,1001,251
2019-07-031,2501,2541,2371,238233,8001,238
2019-07-021,2131,2481,2131,231409,7001,231
2019-07-011,1861,2071,1781,207605,2001,207
2019-06-281,1871,1931,1731,178364,3001,178
2019-06-271,1901,1901,1741,187239,2001,187
2019-06-261,1871,2041,1811,191225,5001,191
2019-06-251,1971,1991,1791,183241,1001,183
2019-06-241,2101,2151,1991,199113,8001,199
2019-06-211,2291,2291,2061,213234,3001,213
2019-06-201,2111,2231,2061,220191,2001,220
2019-06-191,1941,2081,1871,206198,5001,206
2019-06-181,1951,2051,1781,178212,9001,178
2019-06-171,2051,2081,1931,193181,1001,193
2019-06-141,2041,2131,1941,209167,5001,209
2019-06-131,2201,2211,1931,208261,6001,208
2019-06-121,2211,2281,2131,224196,0001,224
2019-06-111,2151,2261,2051,222181,7001,222
2019-06-101,2131,2231,2091,215216,9001,215
2019-06-071,2181,2181,2051,212236,9001,212
2019-06-061,2251,2281,2071,219199,2001,219
2019-06-051,2261,2401,2261,235188,3001,235
2019-06-041,2051,2181,2011,218249,1001,218
2019-06-031,2101,2131,1951,204162,9001,204
2019-05-311,2281,2441,2271,229211,5001,229
2019-05-301,2681,2721,2291,234416,7001,234
2019-05-291,2821,2901,2621,279189,6001,279
2019-05-281,2881,3051,2851,303252,3001,303
2019-05-271,2931,2941,2771,286132,6001,286
2019-05-241,2501,2831,2501,280204,6001,280
2019-05-231,2541,2721,2491,256248,3001,256
2019-05-221,2891,2901,2481,255514,0001,255
2019-05-211,2841,2951,2671,286346,1001,286
2019-05-201,3001,3061,2831,294161,2001,294
2019-05-171,2971,3001,2821,293204,6001,293
2019-05-161,2771,2981,2741,290253,5001,290
2019-05-151,2501,2721,2441,272347,3001,272
2019-05-141,2241,2651,2191,261775,6001,261
2019-05-131,3071,3341,2861,314452,7001,314
2019-05-101,3071,3251,2931,307576,1001,307
2019-05-091,3311,3331,3121,319272,3001,319
2019-05-081,3511,3561,3391,341271,1001,341
2019-05-071,3491,3681,3401,361359,3001,361
2019-04-261,3291,3401,3281,331140,1001,331
2019-04-251,3121,3371,3121,336421,6001,336
2019-04-241,3401,3441,3151,315300,5001,315
2019-04-231,3321,3421,3221,329307,4001,329
2019-04-221,3201,3411,3131,338260,5001,338
2019-04-191,3381,3481,3251,332339,0001,332
2019-04-181,4021,4021,3381,3381,190,6001,338
2019-04-171,4161,4271,4091,424254,1001,424
2019-04-161,4151,4241,4081,409256,5001,409
2019-04-151,4191,4301,4091,418360,6001,418
2019-04-121,4371,4371,4081,409420,1001,409
2019-04-111,4421,4491,4361,443147,1001,443
2019-04-101,4511,4541,4431,445187,1001,445
2019-04-091,4541,4651,4461,465195,7001,465
2019-04-081,4801,4801,4551,458279,7001,458
2019-04-051,4721,4751,4651,472213,3001,472
2019-04-041,4881,4911,4731,476250,0001,476
2019-04-031,4931,4931,4761,484292,2001,484
2019-04-021,5031,5221,4841,504354,2001,504
2019-04-011,4891,4951,4811,487199,8001,487
2019-03-291,4981,5011,4671,468282,5001,468
2019-03-281,5091,5131,4801,489355,7001,489
2019-03-271,5071,5311,5041,517317,5001,517
2019-03-261,5041,5201,4961,507738,5001,507
2019-03-251,5201,5261,4981,500453,5001,500
2019-03-221,5601,5631,5371,540399,8001,540
2019-03-201,5821,5861,5581,562293,3001,562
2019-03-191,5701,5811,5611,579260,7001,579
2019-03-181,5691,5741,5531,568200,3001,568
2019-03-151,5731,5821,5701,578237,8001,578
2019-03-141,5741,5851,5591,567244,1001,567
2019-03-131,5641,5671,5521,558341,4001,558
2019-03-121,5391,5571,5351,557270,7001,557
2019-03-111,5241,5311,5191,527215,6001,527
2019-03-081,5371,5451,5211,522420,8001,522
2019-03-071,5571,5671,5431,548481,4001,548
2019-03-061,5671,5721,5581,567273,9001,567
2019-03-051,5601,5801,5531,576414,5001,576
2019-03-041,5771,5851,5601,582483,5001,582
2019-03-011,6081,6131,5751,584532,0001,584
2019-02-281,6081,6301,5991,623398,7001,623
2019-02-271,5811,6171,5811,615431,3001,615
2019-02-261,5881,5991,5791,593236,5001,593
2019-02-251,5801,5961,5761,594181,3001,594
2019-02-221,5981,6001,5861,587186,2001,587
2019-02-211,6011,6111,5971,602154,2001,602
2019-02-201,6021,6081,5891,593381,7001,593
2019-02-191,6091,6151,5841,586368,5001,586
2019-02-181,6121,6171,5951,599275,7001,599
2019-02-151,5931,5951,5731,588245,2001,588
2019-02-141,6141,6191,5981,602268,6001,602
2019-02-131,5971,6271,5911,609389,5001,609
2019-02-121,5911,6231,5881,613221,3001,613
2019-02-081,6171,6171,5891,601166,9001,601
2019-02-071,6501,6521,6241,627128,4001,627
2019-02-061,6751,6781,6471,651199,2001,651
2019-02-051,6741,6871,6701,672117,8001,672
2019-02-041,6601,6791,6511,676234,1001,676
2019-02-011,6481,6561,6371,643216,9001,643
2019-01-311,6471,6621,6361,639191,2001,639
2019-01-301,6801,6811,6471,652154,2001,652
2019-01-291,6581,6701,6401,666144,0001,666
2019-01-281,6401,6691,6351,658116,9001,658
2019-01-251,6801,6861,6601,665139,6001,665
2019-01-241,6711,6911,6671,68091,6001,680
2019-01-231,6781,6981,6661,678162,6001,678
2019-01-221,7101,7101,6781,678137,3001,678
2019-01-211,7261,7321,7031,711208,1001,711
2019-01-181,7001,7391,7001,715232,4001,715
2019-01-171,6831,6911,6671,690141,9001,690
2019-01-161,6841,6911,6721,683153,3001,683
2019-01-151,6471,6861,6421,681224,7001,681
2019-01-111,6611,6741,6441,652154,3001,652
2019-01-101,6561,6661,6411,653196,6001,653
2019-01-091,6581,6881,6581,674291,2001,674
2019-01-081,6081,6451,6001,630324,7001,630
2019-01-071,6311,6351,5921,601336,1001,601
2019-01-041,6201,6331,5901,592253,2001,592

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