4541 日医工(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30980982964974413,300974
2020-12-29955981955981498,800981
2020-12-28960971951952414,100952
2020-12-25952966952957426,300957
2020-12-24960969956956455,000956
2020-12-23976982962963355,800963
2020-12-22990993973975482,300975
2020-12-219971,003990996294,300996
2020-12-189971,0009911,000301,6001,000
2020-12-171,0051,005993994420,900994
2020-12-161,0071,0111,0001,002268,4001,002
2020-12-151,0101,0141,0041,007224,9001,007
2020-12-141,0091,0181,0071,012282,3001,012
2020-12-111,0051,0129961,011432,3001,011
2020-12-101,0031,0121,0031,012181,3001,012
2020-12-091,0091,0111,0031,008170,8001,008
2020-12-081,0001,0059961,005241,9001,005
2020-12-071,0151,0191,0021,002239,6001,002
2020-12-041,0051,0101,0021,010256,0001,010
2020-12-031,0081,0161,0021,007338,7001,007
2020-12-021,0001,0089961,004344,4001,004
2020-12-011,0021,008993997489,100997
2020-11-301,0251,0251,0001,000523,0001,000
2020-11-271,0151,0261,0131,025399,5001,025
2020-11-261,0111,0191,0061,016277,9001,016
2020-11-251,0271,0331,0071,007551,7001,007
2020-11-241,0211,0291,0181,019353,1001,019
2020-11-201,0101,0201,0091,020212,6001,020
2020-11-191,0011,0169981,015506,9001,015
2020-11-181,0131,0151,0011,001561,1001,001
2020-11-171,0211,0221,0061,018619,4001,018
2020-11-161,0201,0311,0131,020565,9001,020
2020-11-131,0301,0341,0141,014756,3001,014
2020-11-121,0501,0551,0161,0302,478,2001,030
2020-11-111,1241,1301,1091,130613,7001,130
2020-11-101,1041,1141,0931,112361,0001,112
2020-11-091,0811,0931,0681,088305,4001,088
2020-11-061,0881,1061,0781,103262,9001,103
2020-11-051,0741,0961,0641,096328,7001,096
2020-11-041,0761,0771,0561,062190,5001,062
2020-11-021,0401,0611,0401,054211,5001,054
2020-10-301,0621,0621,0311,036251,0001,036
2020-10-291,0401,0651,0401,061196,3001,061
2020-10-281,0751,0771,0501,061247,2001,061
2020-10-271,0681,0791,0551,078192,7001,078
2020-10-261,0651,0771,0641,074155,7001,074
2020-10-231,0661,0751,0601,068255,9001,068
2020-10-221,0851,0851,0671,068216,7001,068
2020-10-211,0781,0951,0781,085139,7001,085
2020-10-201,1001,1061,0771,082286,6001,082
2020-10-191,1061,1181,1021,111269,2001,111
2020-10-161,0901,1101,0841,097217,8001,097
2020-10-151,1161,1231,1001,100292,4001,100
2020-10-141,1381,1431,1181,122309,2001,122
2020-10-131,1521,1571,1371,144256,0001,144
2020-10-121,1551,1591,1471,152183,8001,152
2020-10-091,1591,1671,1471,156345,1001,156
2020-10-081,1771,1791,1651,166222,4001,166
2020-10-071,1711,1731,1581,167255,1001,167
2020-10-061,1761,1821,1671,177175,4001,177
2020-10-051,1691,1871,1651,167245,4001,167
2020-10-021,1881,1961,1541,161424,7001,161
2020-09-301,2171,2261,1951,195220,2001,195
2020-09-291,2181,2251,2041,218281,9001,218
2020-09-281,2201,2361,2131,234349,3001,234
2020-09-251,2161,2241,2061,206320,7001,206
2020-09-241,2191,2271,2111,213177,9001,213
2020-09-231,2161,2241,1981,216266,0001,216
2020-09-181,2161,2291,2131,219312,2001,219
2020-09-171,2231,2371,2171,225199,4001,225
2020-09-161,2231,2291,2181,227198,0001,227
2020-09-151,2271,2271,2121,222174,8001,222
2020-09-141,2181,2331,2181,225255,4001,225
2020-09-111,2121,2201,2051,218279,9001,218
2020-09-101,2071,2111,2011,207163,8001,207
2020-09-091,1981,2081,1911,207216,9001,207
2020-09-081,1921,2141,1901,214237,1001,214
2020-09-071,1911,1981,1851,190164,2001,190
2020-09-041,1851,1931,1801,192198,2001,192
2020-09-031,2151,2181,1981,199220,5001,199
2020-09-021,1961,2051,1901,205271,4001,205
2020-09-011,1881,2011,1851,198236,6001,198
2020-08-311,1811,2001,1801,190235,2001,190
2020-08-281,1851,2061,1711,179545,2001,179
2020-08-271,2081,2081,1871,187414,0001,187
2020-08-261,2061,2161,2011,210218,1001,210
2020-08-251,2061,2211,2031,214323,7001,214
2020-08-241,2021,2101,1931,197324,7001,197
2020-08-211,2041,2101,2001,201204,4001,201
2020-08-201,2091,2091,1991,200264,5001,200
2020-08-191,2001,2171,1931,209332,0001,209
2020-08-181,2201,2201,2031,206561,0001,206
2020-08-171,2251,2271,2121,219369,3001,219
2020-08-141,2311,2321,2171,225574,4001,225
2020-08-131,2301,2511,2301,244737,4001,244
2020-08-121,2241,2421,1901,2241,727,4001,224
2020-08-111,2701,2851,2611,284474,2001,284
2020-08-071,2341,2591,2221,259363,9001,259
2020-08-061,2541,2601,2361,246432,8001,246
2020-08-051,2881,2911,2501,264705,2001,264
2020-08-041,2381,2851,2381,280792,2001,280
2020-08-031,2081,2401,2051,233335,9001,233
2020-07-311,2231,2451,2041,204599,9001,204
2020-07-301,2611,2631,2271,237659,0001,237
2020-07-291,2661,2811,2511,268453,6001,268
2020-07-281,2781,2871,2681,272500,5001,272
2020-07-271,2941,3091,2581,2921,042,3001,292
2020-07-221,3111,3181,2611,2773,419,6001,277
2020-07-211,2301,2381,2201,238251,4001,238
2020-07-201,2241,2401,2121,234327,9001,234
2020-07-171,2361,2451,2191,234310,9001,234
2020-07-161,2621,2671,2371,243333,2001,243
2020-07-151,2261,2611,2161,257530,3001,257
2020-07-141,2121,2321,2121,227600,3001,227
2020-07-131,2191,2441,2141,243258,2001,243
2020-07-101,2341,2401,2121,212364,3001,212
2020-07-091,2551,2601,2271,241350,9001,241
2020-07-081,2741,2911,2591,261476,2001,261
2020-07-071,2991,2991,2411,257485,6001,257
2020-07-061,2501,2731,2441,269318,7001,269
2020-07-031,2801,2801,2401,250289,0001,250
2020-07-021,2581,2781,2381,263510,7001,263
2020-07-011,3051,3151,2521,255456,3001,255
2020-06-301,3101,3241,2971,303271,6001,303
2020-06-291,3081,3261,3071,311280,8001,311
2020-06-261,3031,3201,3001,317241,4001,317
2020-06-251,3171,3211,2991,303285,2001,303
2020-06-241,3331,3411,3181,324267,2001,324
2020-06-231,3821,3831,3451,354721,1001,354
2020-06-221,3551,3941,3551,371724,2001,371
2020-06-191,3221,3531,3151,353701,8001,353
2020-06-181,3581,3581,3001,316849,1001,316
2020-06-171,3521,3771,3371,3651,587,5001,365
2020-06-161,2721,3071,2571,304550,4001,304
2020-06-151,2661,2701,2351,235459,2001,235
2020-06-121,2231,2731,2131,258754,3001,258
2020-06-111,3241,3251,2761,283859,8001,283
2020-06-101,3361,3531,3311,336536,3001,336
2020-06-091,3941,4001,3341,3491,559,0001,349
2020-06-081,3021,3391,2931,334752,5001,334
2020-06-051,3201,3201,2761,290936,7001,290
2020-06-041,3111,3351,3041,328633,2001,328
2020-06-031,3291,3291,3061,319637,2001,319
2020-06-021,3101,3281,3061,321503,5001,321
2020-06-011,3311,3361,3081,321569,3001,321
2020-05-291,2961,3171,2901,310596,4001,310
2020-05-281,2921,3201,2801,303669,5001,303
2020-05-271,3001,3021,2691,292566,5001,292
2020-05-261,2701,2931,2551,288485,7001,288
2020-05-251,3001,3061,2621,275579,7001,275
2020-05-221,3121,3161,2741,282583,7001,282
2020-05-211,3051,3111,2861,310617,2001,310
2020-05-201,3151,3171,2881,312827,8001,312
2020-05-191,4051,4051,3111,3381,400,0001,338
2020-05-181,4441,4451,3651,398553,7001,398
2020-05-151,4091,4231,3921,416388,8001,416
2020-05-141,4421,4431,4031,403317,7001,403
2020-05-131,4561,4641,4371,454533,4001,454
2020-05-121,4441,4561,4351,446296,0001,446
2020-05-111,4841,4881,4471,454568,0001,454
2020-05-081,4191,4281,3911,424394,9001,424
2020-05-071,4151,4341,4031,419420,3001,419
2020-05-011,3891,4211,3881,400349,3001,400
2020-04-301,4301,4311,3971,400440,1001,400
2020-04-281,4251,4251,3831,412650,7001,412
2020-04-271,4041,4301,3661,403765,0001,403
2020-04-241,4081,4141,3751,394469,5001,394
2020-04-231,3521,4261,3521,410755,7001,410
2020-04-221,3041,3501,3041,344343,4001,344
2020-04-211,3221,3461,3131,332381,6001,332
2020-04-201,3281,3581,3251,335381,2001,335
2020-04-171,3551,3551,3211,338544,5001,338
2020-04-161,3251,3611,3171,355440,6001,355
2020-04-151,3831,3841,3391,345647,9001,345
2020-04-141,3881,4341,3851,390626,5001,390
2020-04-131,3561,4011,3521,387483,0001,387
2020-04-101,3651,4141,3511,399528,4001,399
2020-04-091,3771,3891,3351,379749,1001,379
2020-04-081,3151,4001,2851,3821,325,3001,382
2020-04-071,3211,3541,2951,352819,9001,352
2020-04-061,2911,3241,2581,308804,6001,308
2020-04-031,3421,3481,2461,2841,298,0001,284
2020-04-021,3821,4081,3251,3291,049,9001,329
2020-04-011,4001,4361,3521,3661,157,5001,366
2020-03-311,5481,5481,4211,4272,239,8001,427
2020-03-301,4491,5401,4191,5203,963,7001,520
2020-03-271,3751,3891,3271,3441,147,5001,344
2020-03-261,2601,3701,2331,3621,402,2001,362
2020-03-251,2601,3031,2051,3001,763,3001,300
2020-03-241,3001,3131,2081,2391,271,4001,239
2020-03-231,4051,4141,2301,2943,132,8001,294
2020-03-191,4271,4271,2391,3758,700,4001,375
2020-03-181,0151,1271,0011,1271,749,6001,127
2020-03-17908989894977594,200977
2020-03-16935963917923302,100923
2020-03-13909952889929532,600929
2020-03-121,0111,023974988466,700988
2020-03-111,0601,0731,0361,036328,9001,036
2020-03-101,0271,0649921,058464,3001,058
2020-03-091,1051,1091,0451,057336,7001,057
2020-03-061,1501,1521,1181,126251,9001,126
2020-03-051,1821,1841,1531,162195,2001,162
2020-03-041,1581,1741,1491,157284,7001,157
2020-03-031,2351,2361,1781,178260,5001,178
2020-03-021,1321,2181,1321,197436,8001,197
2020-02-281,1751,1881,1541,162391,0001,162
2020-02-271,2381,2411,2021,205314,2001,205
2020-02-261,2571,2661,2241,246343,7001,246
2020-02-251,2411,2931,2411,277370,9001,277
2020-02-211,3101,3381,3101,331187,5001,331
2020-02-201,3521,3571,3091,316372,1001,316
2020-02-191,4001,4331,3431,348893,8001,348
2020-02-181,2411,3431,2411,340874,4001,340
2020-02-171,2851,2851,2311,235344,8001,235
2020-02-141,3041,3041,2851,292165,1001,292
2020-02-131,3311,3311,3091,319204,3001,319
2020-02-121,3421,3451,3291,334135,2001,334
2020-02-101,3301,3481,3271,342120,1001,342
2020-02-071,3451,3501,3361,346147,2001,346
2020-02-061,3201,3481,3151,342255,8001,342
2020-02-051,2961,3061,2891,305269,4001,305
2020-02-041,2771,2921,2691,292166,9001,292
2020-02-031,2761,2931,2701,280159,7001,280
2020-01-311,2911,3091,2901,295169,6001,295
2020-01-301,3101,3101,2801,290218,4001,290
2020-01-291,3211,3231,3131,315141,3001,315
2020-01-281,3201,3311,3101,330219,4001,330
2020-01-271,3611,3661,3381,343234,6001,343
2020-01-241,3611,3641,3481,354265,2001,354
2020-01-231,3201,3531,3021,345339,9001,345
2020-01-221,3181,3361,3181,331316,2001,331
2020-01-211,3111,3361,3111,325349,1001,325
2020-01-201,3181,3251,3111,324117,1001,324
2020-01-171,3241,3261,3151,320237,4001,320
2020-01-161,3301,3481,3191,324228,0001,324
2020-01-151,3151,3341,3151,325272,9001,325
2020-01-141,3271,3331,3161,325293,8001,325
2020-01-101,3271,3391,3271,336221,0001,336
2020-01-091,3441,3481,3181,327245,1001,327
2020-01-081,3371,3411,3061,319331,0001,319
2020-01-071,3431,3721,3401,366220,0001,366
2020-01-061,3411,3491,3221,330196,3001,330

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