4541 日医工(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 689 | 708 | 689 | 705 | 283,300 | 705 |
2021-12-29 | 672 | 700 | 672 | 700 | 582,000 | 700 |
2021-12-28 | 666 | 672 | 664 | 669 | 557,700 | 669 |
2021-12-27 | 674 | 674 | 663 | 667 | 579,600 | 667 |
2021-12-24 | 681 | 682 | 673 | 674 | 408,800 | 674 |
2021-12-23 | 689 | 690 | 682 | 685 | 271,900 | 685 |
2021-12-22 | 681 | 693 | 677 | 689 | 432,400 | 689 |
2021-12-21 | 689 | 690 | 681 | 681 | 394,800 | 681 |
2021-12-20 | 705 | 706 | 688 | 688 | 374,200 | 688 |
2021-12-17 | 707 | 712 | 702 | 707 | 466,800 | 707 |
2021-12-16 | 705 | 709 | 700 | 705 | 287,700 | 705 |
2021-12-15 | 693 | 707 | 693 | 702 | 221,000 | 702 |
2021-12-14 | 686 | 700 | 685 | 700 | 309,800 | 700 |
2021-12-13 | 700 | 703 | 682 | 686 | 347,400 | 686 |
2021-12-10 | 709 | 709 | 695 | 696 | 287,300 | 696 |
2021-12-09 | 710 | 716 | 705 | 706 | 276,600 | 706 |
2021-12-08 | 710 | 717 | 708 | 708 | 367,700 | 708 |
2021-12-07 | 699 | 708 | 694 | 707 | 449,700 | 707 |
2021-12-06 | 693 | 702 | 693 | 699 | 381,600 | 699 |
2021-12-03 | 682 | 695 | 674 | 693 | 393,400 | 693 |
2021-12-02 | 675 | 688 | 673 | 675 | 437,400 | 675 |
2021-12-01 | 670 | 686 | 665 | 681 | 473,300 | 681 |
2021-11-30 | 695 | 698 | 672 | 672 | 660,400 | 672 |
2021-11-29 | 698 | 704 | 688 | 688 | 645,000 | 688 |
2021-11-26 | 713 | 713 | 697 | 706 | 455,300 | 706 |
2021-11-25 | 723 | 724 | 707 | 713 | 500,900 | 713 |
2021-11-24 | 699 | 725 | 697 | 721 | 978,600 | 721 |
2021-11-22 | 690 | 704 | 685 | 700 | 783,700 | 700 |
2021-11-19 | 698 | 701 | 682 | 690 | 1,094,200 | 690 |
2021-11-18 | 721 | 721 | 697 | 704 | 1,159,700 | 704 |
2021-11-17 | 746 | 746 | 721 | 723 | 1,260,300 | 723 |
2021-11-16 | 766 | 773 | 750 | 753 | 1,316,600 | 753 |
2021-11-15 | 800 | 802 | 766 | 769 | 1,753,100 | 769 |
2021-11-12 | 835 | 850 | 790 | 806 | 1,706,100 | 806 |
2021-11-11 | 890 | 892 | 883 | 883 | 244,500 | 883 |
2021-11-10 | 882 | 891 | 880 | 888 | 195,600 | 888 |
2021-11-09 | 892 | 894 | 879 | 882 | 230,600 | 882 |
2021-11-08 | 889 | 897 | 887 | 889 | 322,400 | 889 |
2021-11-05 | 872 | 887 | 869 | 885 | 182,500 | 885 |
2021-11-04 | 886 | 890 | 873 | 876 | 393,000 | 876 |
2021-11-02 | 880 | 890 | 879 | 889 | 292,600 | 889 |
2021-11-01 | 871 | 881 | 868 | 881 | 248,800 | 881 |
2021-10-29 | 865 | 867 | 854 | 863 | 295,600 | 863 |
2021-10-28 | 863 | 875 | 858 | 865 | 877,300 | 865 |
2021-10-27 | 871 | 875 | 863 | 867 | 328,700 | 867 |
2021-10-26 | 866 | 871 | 862 | 867 | 274,000 | 867 |
2021-10-25 | 877 | 879 | 866 | 866 | 431,700 | 866 |
2021-10-22 | 880 | 888 | 879 | 885 | 200,800 | 885 |
2021-10-21 | 883 | 889 | 880 | 882 | 164,900 | 882 |
2021-10-20 | 877 | 884 | 871 | 882 | 382,100 | 882 |
2021-10-19 | 890 | 894 | 876 | 881 | 475,500 | 881 |
2021-10-18 | 900 | 900 | 889 | 891 | 205,400 | 891 |
2021-10-15 | 904 | 910 | 893 | 899 | 383,000 | 899 |
2021-10-14 | 892 | 905 | 883 | 895 | 535,100 | 895 |
2021-10-13 | 896 | 900 | 887 | 896 | 465,700 | 896 |
2021-10-12 | 934 | 936 | 892 | 897 | 964,100 | 897 |
2021-10-11 | 928 | 946 | 927 | 945 | 461,300 | 945 |
2021-10-08 | 922 | 942 | 921 | 932 | 840,300 | 932 |
2021-10-07 | 919 | 922 | 908 | 909 | 286,800 | 909 |
2021-10-06 | 896 | 917 | 894 | 914 | 437,600 | 914 |
2021-10-05 | 913 | 914 | 895 | 898 | 428,700 | 898 |
2021-10-04 | 909 | 920 | 907 | 917 | 382,700 | 917 |
2021-10-01 | 897 | 904 | 892 | 900 | 365,700 | 900 |
2021-09-30 | 900 | 908 | 898 | 899 | 263,400 | 899 |
2021-09-29 | 896 | 898 | 882 | 898 | 428,800 | 898 |
2021-09-28 | 898 | 909 | 889 | 906 | 318,100 | 906 |
2021-09-27 | 907 | 910 | 899 | 900 | 268,100 | 900 |
2021-09-24 | 910 | 913 | 903 | 906 | 303,400 | 906 |
2021-09-22 | 907 | 909 | 891 | 891 | 409,200 | 891 |
2021-09-21 | 911 | 917 | 904 | 908 | 339,900 | 908 |
2021-09-17 | 921 | 925 | 913 | 918 | 340,600 | 918 |
2021-09-16 | 913 | 921 | 910 | 919 | 336,800 | 919 |
2021-09-15 | 925 | 925 | 911 | 918 | 234,200 | 918 |
2021-09-14 | 925 | 926 | 918 | 921 | 263,600 | 921 |
2021-09-13 | 915 | 927 | 914 | 925 | 236,000 | 925 |
2021-09-10 | 917 | 921 | 911 | 915 | 336,400 | 915 |
2021-09-09 | 926 | 927 | 911 | 913 | 390,500 | 913 |
2021-09-08 | 926 | 943 | 926 | 932 | 619,300 | 932 |
2021-09-07 | 930 | 942 | 922 | 929 | 868,900 | 929 |
2021-09-06 | 909 | 916 | 903 | 911 | 790,100 | 911 |
2021-09-03 | 860 | 884 | 855 | 883 | 630,800 | 883 |
2021-09-02 | 855 | 863 | 855 | 859 | 378,000 | 859 |
2021-09-01 | 861 | 862 | 853 | 858 | 426,900 | 858 |
2021-08-31 | 865 | 866 | 852 | 852 | 777,700 | 852 |
2021-08-30 | 880 | 889 | 877 | 878 | 322,000 | 878 |
2021-08-27 | 878 | 890 | 872 | 880 | 385,600 | 880 |
2021-08-26 | 888 | 892 | 874 | 874 | 557,500 | 874 |
2021-08-25 | 915 | 919 | 900 | 900 | 407,600 | 900 |
2021-08-24 | 910 | 924 | 908 | 924 | 335,900 | 924 |
2021-08-23 | 914 | 930 | 910 | 915 | 620,000 | 915 |
2021-08-20 | 897 | 915 | 896 | 910 | 778,000 | 910 |
2021-08-19 | 916 | 933 | 902 | 902 | 1,423,500 | 902 |
2021-08-18 | 882 | 917 | 877 | 909 | 2,662,200 | 909 |
2021-08-17 | 842 | 844 | 832 | 838 | 296,000 | 838 |
2021-08-16 | 838 | 839 | 828 | 836 | 431,800 | 836 |
2021-08-13 | 831 | 841 | 827 | 838 | 589,100 | 838 |
2021-08-12 | 848 | 858 | 830 | 832 | 1,175,500 | 832 |
2021-08-11 | 860 | 863 | 830 | 857 | 869,000 | 857 |
2021-08-10 | 865 | 886 | 865 | 880 | 561,300 | 880 |
2021-08-06 | 870 | 876 | 861 | 862 | 352,900 | 862 |
2021-08-05 | 863 | 889 | 863 | 875 | 626,100 | 875 |
2021-08-04 | 860 | 869 | 854 | 866 | 347,300 | 866 |
2021-08-03 | 866 | 866 | 856 | 864 | 245,900 | 864 |
2021-08-02 | 851 | 864 | 847 | 863 | 298,500 | 863 |
2021-07-30 | 850 | 850 | 841 | 846 | 361,400 | 846 |
2021-07-29 | 866 | 867 | 852 | 855 | 280,500 | 855 |
2021-07-28 | 869 | 870 | 862 | 868 | 215,100 | 868 |
2021-07-27 | 869 | 871 | 864 | 870 | 187,400 | 870 |
2021-07-26 | 871 | 873 | 861 | 866 | 236,700 | 866 |
2021-07-21 | 850 | 865 | 849 | 864 | 319,100 | 864 |
2021-07-20 | 841 | 846 | 838 | 845 | 320,500 | 845 |
2021-07-19 | 851 | 853 | 837 | 846 | 510,200 | 846 |
2021-07-16 | 859 | 865 | 852 | 852 | 288,700 | 852 |
2021-07-15 | 864 | 870 | 854 | 861 | 410,800 | 861 |
2021-07-14 | 857 | 865 | 856 | 865 | 416,400 | 865 |
2021-07-13 | 862 | 864 | 856 | 860 | 370,100 | 860 |
2021-07-12 | 858 | 864 | 853 | 862 | 563,100 | 862 |
2021-07-09 | 848 | 860 | 841 | 858 | 495,300 | 858 |
2021-07-08 | 866 | 868 | 851 | 851 | 461,300 | 851 |
2021-07-07 | 885 | 886 | 865 | 866 | 664,700 | 866 |
2021-07-06 | 890 | 893 | 878 | 893 | 348,200 | 893 |
2021-07-05 | 907 | 907 | 896 | 897 | 208,900 | 897 |
2021-07-02 | 911 | 915 | 902 | 905 | 212,400 | 905 |
2021-07-01 | 899 | 906 | 891 | 906 | 211,000 | 906 |
2021-06-30 | 907 | 910 | 890 | 890 | 421,000 | 890 |
2021-06-29 | 911 | 917 | 903 | 910 | 236,700 | 910 |
2021-06-28 | 922 | 924 | 913 | 917 | 147,700 | 917 |
2021-06-25 | 909 | 914 | 905 | 912 | 259,700 | 912 |
2021-06-24 | 906 | 918 | 904 | 907 | 202,200 | 907 |
2021-06-23 | 915 | 919 | 908 | 912 | 170,600 | 912 |
2021-06-22 | 914 | 919 | 908 | 914 | 329,300 | 914 |
2021-06-21 | 906 | 924 | 900 | 903 | 473,100 | 903 |
2021-06-18 | 932 | 934 | 914 | 914 | 354,800 | 914 |
2021-06-17 | 928 | 940 | 923 | 925 | 308,700 | 925 |
2021-06-16 | 931 | 932 | 923 | 927 | 463,000 | 927 |
2021-06-15 | 939 | 947 | 932 | 944 | 247,600 | 944 |
2021-06-14 | 941 | 941 | 928 | 935 | 468,700 | 935 |
2021-06-11 | 963 | 964 | 950 | 961 | 473,200 | 961 |
2021-06-10 | 945 | 966 | 934 | 961 | 642,700 | 961 |
2021-06-09 | 948 | 979 | 942 | 954 | 1,548,200 | 954 |
2021-06-08 | 906 | 937 | 905 | 933 | 1,105,500 | 933 |
2021-06-07 | 909 | 919 | 891 | 891 | 1,059,800 | 891 |
2021-06-04 | 878 | 926 | 865 | 912 | 2,076,000 | 912 |
2021-06-03 | 852 | 879 | 852 | 875 | 474,100 | 875 |
2021-06-02 | 852 | 857 | 842 | 852 | 626,900 | 852 |
2021-06-01 | 872 | 875 | 855 | 855 | 522,600 | 855 |
2021-05-31 | 868 | 883 | 867 | 873 | 487,300 | 873 |
2021-05-28 | 852 | 868 | 851 | 868 | 606,100 | 868 |
2021-05-27 | 863 | 868 | 852 | 852 | 847,300 | 852 |
2021-05-26 | 880 | 880 | 865 | 874 | 697,300 | 874 |
2021-05-25 | 899 | 903 | 886 | 886 | 713,900 | 886 |
2021-05-24 | 906 | 911 | 894 | 902 | 592,500 | 902 |
2021-05-21 | 906 | 913 | 903 | 906 | 291,400 | 906 |
2021-05-20 | 904 | 911 | 899 | 911 | 323,000 | 911 |
2021-05-19 | 904 | 911 | 900 | 906 | 480,800 | 906 |
2021-05-18 | 918 | 918 | 897 | 909 | 732,000 | 909 |
2021-05-17 | 927 | 948 | 906 | 911 | 814,200 | 911 |
2021-05-14 | 939 | 944 | 929 | 929 | 271,400 | 929 |
2021-05-13 | 945 | 953 | 928 | 929 | 346,500 | 929 |
2021-05-12 | 954 | 962 | 937 | 945 | 433,500 | 945 |
2021-05-11 | 968 | 976 | 956 | 961 | 370,500 | 961 |
2021-05-10 | 952 | 977 | 952 | 973 | 380,500 | 973 |
2021-05-07 | 946 | 955 | 938 | 952 | 388,200 | 952 |
2021-05-06 | 930 | 944 | 929 | 932 | 558,800 | 932 |
2021-04-30 | 918 | 929 | 916 | 918 | 396,400 | 918 |
2021-04-28 | 925 | 927 | 916 | 921 | 616,300 | 921 |
2021-04-27 | 938 | 940 | 925 | 931 | 386,700 | 931 |
2021-04-26 | 937 | 941 | 928 | 935 | 344,200 | 935 |
2021-04-23 | 938 | 954 | 938 | 944 | 279,600 | 944 |
2021-04-22 | 940 | 950 | 937 | 950 | 392,600 | 950 |
2021-04-21 | 929 | 945 | 926 | 945 | 717,000 | 945 |
2021-04-20 | 946 | 949 | 937 | 940 | 444,200 | 940 |
2021-04-19 | 960 | 962 | 947 | 948 | 399,700 | 948 |
2021-04-16 | 972 | 972 | 950 | 965 | 336,200 | 965 |
2021-04-15 | 961 | 972 | 958 | 961 | 315,500 | 961 |
2021-04-14 | 973 | 973 | 954 | 960 | 379,900 | 960 |
2021-04-13 | 968 | 976 | 963 | 963 | 379,000 | 963 |
2021-04-12 | 947 | 967 | 947 | 963 | 398,200 | 963 |
2021-04-09 | 939 | 956 | 939 | 950 | 526,600 | 950 |
2021-04-08 | 959 | 959 | 931 | 932 | 1,031,700 | 932 |
2021-04-07 | 969 | 973 | 956 | 964 | 614,700 | 964 |
2021-04-06 | 992 | 1,000 | 969 | 970 | 725,000 | 970 |
2021-04-05 | 1,006 | 1,007 | 986 | 989 | 481,900 | 989 |
2021-04-02 | 999 | 1,001 | 989 | 994 | 411,400 | 994 |
2021-04-01 | 1,000 | 1,004 | 987 | 993 | 375,100 | 993 |
2021-03-31 | 1,008 | 1,012 | 995 | 995 | 536,600 | 995 |
2021-03-30 | 1,027 | 1,031 | 1,009 | 1,015 | 300,800 | 1,015 |
2021-03-29 | 1,035 | 1,039 | 1,016 | 1,027 | 697,500 | 1,027 |
2021-03-26 | 1,040 | 1,050 | 1,034 | 1,038 | 429,300 | 1,038 |
2021-03-25 | 1,002 | 1,040 | 1,002 | 1,030 | 563,200 | 1,030 |
2021-03-24 | 1,018 | 1,025 | 997 | 1,004 | 781,400 | 1,004 |
2021-03-23 | 1,067 | 1,070 | 1,031 | 1,035 | 605,100 | 1,035 |
2021-03-22 | 1,054 | 1,072 | 1,047 | 1,066 | 655,700 | 1,066 |
2021-03-19 | 1,038 | 1,058 | 1,031 | 1,052 | 679,800 | 1,052 |
2021-03-18 | 1,042 | 1,061 | 1,023 | 1,037 | 993,500 | 1,037 |
2021-03-17 | 1,021 | 1,043 | 1,019 | 1,039 | 672,400 | 1,039 |
2021-03-16 | 990 | 1,020 | 983 | 1,019 | 986,500 | 1,019 |
2021-03-15 | 963 | 992 | 960 | 991 | 855,500 | 991 |
2021-03-12 | 950 | 957 | 941 | 956 | 640,300 | 956 |
2021-03-11 | 944 | 968 | 938 | 953 | 1,271,500 | 953 |
2021-03-10 | 998 | 1,005 | 929 | 952 | 3,177,400 | 952 |
2021-03-09 | 967 | 997 | 958 | 994 | 1,280,600 | 994 |
2021-03-08 | 947 | 967 | 938 | 954 | 1,146,400 | 954 |
2021-03-05 | 929 | 938 | 914 | 938 | 1,219,000 | 938 |
2021-03-04 | 900 | 930 | 899 | 926 | 2,724,800 | 926 |
2021-03-03 | 921 | 932 | 902 | 927 | 2,612,300 | 927 |
2021-03-02 | 960 | 965 | 931 | 943 | 976,600 | 943 |
2021-03-01 | 930 | 960 | 924 | 957 | 1,810,700 | 957 |
2021-02-26 | 946 | 984 | 943 | 956 | 3,631,400 | 956 |
2021-02-25 | 1,090 | 1,091 | 1,024 | 1,030 | 1,723,100 | 1,030 |
2021-02-24 | 1,129 | 1,138 | 1,086 | 1,091 | 783,100 | 1,091 |
2021-02-22 | 1,082 | 1,117 | 1,082 | 1,106 | 852,700 | 1,106 |
2021-02-19 | 1,053 | 1,088 | 1,053 | 1,073 | 656,900 | 1,073 |
2021-02-18 | 1,052 | 1,067 | 1,038 | 1,063 | 518,000 | 1,063 |
2021-02-17 | 1,046 | 1,077 | 1,046 | 1,054 | 565,200 | 1,054 |
2021-02-16 | 1,042 | 1,047 | 1,030 | 1,039 | 358,100 | 1,039 |
2021-02-15 | 1,044 | 1,047 | 1,021 | 1,023 | 353,100 | 1,023 |
2021-02-12 | 1,020 | 1,042 | 1,001 | 1,028 | 1,053,900 | 1,028 |
2021-02-10 | 1,048 | 1,073 | 1,043 | 1,059 | 428,600 | 1,059 |
2021-02-09 | 1,083 | 1,092 | 1,044 | 1,054 | 710,400 | 1,054 |
2021-02-08 | 1,050 | 1,084 | 1,048 | 1,077 | 723,300 | 1,077 |
2021-02-05 | 1,034 | 1,047 | 1,031 | 1,042 | 375,500 | 1,042 |
2021-02-04 | 1,022 | 1,037 | 1,020 | 1,035 | 441,200 | 1,035 |
2021-02-03 | 998 | 1,023 | 998 | 1,022 | 310,600 | 1,022 |
2021-02-02 | 1,008 | 1,012 | 998 | 1,003 | 297,700 | 1,003 |
2021-02-01 | 1,012 | 1,022 | 1,008 | 1,008 | 224,000 | 1,008 |
2021-01-29 | 1,023 | 1,028 | 1,008 | 1,014 | 325,800 | 1,014 |
2021-01-28 | 999 | 1,029 | 996 | 1,026 | 628,900 | 1,026 |
2021-01-27 | 1,015 | 1,015 | 1,008 | 1,010 | 196,700 | 1,010 |
2021-01-26 | 1,005 | 1,015 | 998 | 1,015 | 306,700 | 1,015 |
2021-01-25 | 985 | 1,005 | 984 | 1,002 | 313,800 | 1,002 |
2021-01-22 | 979 | 984 | 966 | 979 | 460,700 | 979 |
2021-01-21 | 991 | 1,002 | 988 | 988 | 307,000 | 988 |
2021-01-20 | 989 | 996 | 983 | 994 | 288,100 | 994 |
2021-01-19 | 997 | 998 | 987 | 987 | 274,300 | 987 |
2021-01-18 | 1,001 | 1,004 | 991 | 992 | 501,600 | 992 |
2021-01-15 | 1,007 | 1,013 | 1,005 | 1,009 | 268,700 | 1,009 |
2021-01-14 | 1,006 | 1,013 | 995 | 1,006 | 510,000 | 1,006 |
2021-01-13 | 1,017 | 1,017 | 1,003 | 1,010 | 390,800 | 1,010 |
2021-01-12 | 1,015 | 1,035 | 1,010 | 1,023 | 585,200 | 1,023 |
2021-01-08 | 1,000 | 1,013 | 992 | 1,009 | 564,000 | 1,009 |
2021-01-07 | 1,015 | 1,022 | 1,006 | 1,012 | 508,000 | 1,012 |
2021-01-06 | 996 | 1,013 | 993 | 1,005 | 441,400 | 1,005 |
2021-01-05 | 1,000 | 1,004 | 990 | 996 | 364,900 | 996 |
2021-01-04 | 994 | 997 | 983 | 995 | 530,300 | 995 |
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