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
2021-12-30689708689705283,300705
2021-12-29672700672700582,000700
2021-12-28666672664669557,700669
2021-12-27674674663667579,600667
2021-12-24681682673674408,800674
2021-12-23689690682685271,900685
2021-12-22681693677689432,400689
2021-12-21689690681681394,800681
2021-12-20705706688688374,200688
2021-12-17707712702707466,800707
2021-12-16705709700705287,700705
2021-12-15693707693702221,000702
2021-12-14686700685700309,800700
2021-12-13700703682686347,400686
2021-12-10709709695696287,300696
2021-12-09710716705706276,600706
2021-12-08710717708708367,700708
2021-12-07699708694707449,700707
2021-12-06693702693699381,600699
2021-12-03682695674693393,400693
2021-12-02675688673675437,400675
2021-12-01670686665681473,300681
2021-11-30695698672672660,400672
2021-11-29698704688688645,000688
2021-11-26713713697706455,300706
2021-11-25723724707713500,900713
2021-11-24699725697721978,600721
2021-11-22690704685700783,700700
2021-11-196987016826901,094,200690
2021-11-187217216977041,159,700704
2021-11-177467467217231,260,300723
2021-11-167667737507531,316,600753
2021-11-158008027667691,753,100769
2021-11-128358507908061,706,100806
2021-11-11890892883883244,500883
2021-11-10882891880888195,600888
2021-11-09892894879882230,600882
2021-11-08889897887889322,400889
2021-11-05872887869885182,500885
2021-11-04886890873876393,000876
2021-11-02880890879889292,600889
2021-11-01871881868881248,800881
2021-10-29865867854863295,600863
2021-10-28863875858865877,300865
2021-10-27871875863867328,700867
2021-10-26866871862867274,000867
2021-10-25877879866866431,700866
2021-10-22880888879885200,800885
2021-10-21883889880882164,900882
2021-10-20877884871882382,100882
2021-10-19890894876881475,500881
2021-10-18900900889891205,400891
2021-10-15904910893899383,000899
2021-10-14892905883895535,100895
2021-10-13896900887896465,700896
2021-10-12934936892897964,100897
2021-10-11928946927945461,300945
2021-10-08922942921932840,300932
2021-10-07919922908909286,800909
2021-10-06896917894914437,600914
2021-10-05913914895898428,700898
2021-10-04909920907917382,700917
2021-10-01897904892900365,700900
2021-09-30900908898899263,400899
2021-09-29896898882898428,800898
2021-09-28898909889906318,100906
2021-09-27907910899900268,100900
2021-09-24910913903906303,400906
2021-09-22907909891891409,200891
2021-09-21911917904908339,900908
2021-09-17921925913918340,600918
2021-09-16913921910919336,800919
2021-09-15925925911918234,200918
2021-09-14925926918921263,600921
2021-09-13915927914925236,000925
2021-09-10917921911915336,400915
2021-09-09926927911913390,500913
2021-09-08926943926932619,300932
2021-09-07930942922929868,900929
2021-09-06909916903911790,100911
2021-09-03860884855883630,800883
2021-09-02855863855859378,000859
2021-09-01861862853858426,900858
2021-08-31865866852852777,700852
2021-08-30880889877878322,000878
2021-08-27878890872880385,600880
2021-08-26888892874874557,500874
2021-08-25915919900900407,600900
2021-08-24910924908924335,900924
2021-08-23914930910915620,000915
2021-08-20897915896910778,000910
2021-08-199169339029021,423,500902
2021-08-188829178779092,662,200909
2021-08-17842844832838296,000838
2021-08-16838839828836431,800836
2021-08-13831841827838589,100838
2021-08-128488588308321,175,500832
2021-08-11860863830857869,000857
2021-08-10865886865880561,300880
2021-08-06870876861862352,900862
2021-08-05863889863875626,100875
2021-08-04860869854866347,300866
2021-08-03866866856864245,900864
2021-08-02851864847863298,500863
2021-07-30850850841846361,400846
2021-07-29866867852855280,500855
2021-07-28869870862868215,100868
2021-07-27869871864870187,400870
2021-07-26871873861866236,700866
2021-07-21850865849864319,100864
2021-07-20841846838845320,500845
2021-07-19851853837846510,200846
2021-07-16859865852852288,700852
2021-07-15864870854861410,800861
2021-07-14857865856865416,400865
2021-07-13862864856860370,100860
2021-07-12858864853862563,100862
2021-07-09848860841858495,300858
2021-07-08866868851851461,300851
2021-07-07885886865866664,700866
2021-07-06890893878893348,200893
2021-07-05907907896897208,900897
2021-07-02911915902905212,400905
2021-07-01899906891906211,000906
2021-06-30907910890890421,000890
2021-06-29911917903910236,700910
2021-06-28922924913917147,700917
2021-06-25909914905912259,700912
2021-06-24906918904907202,200907
2021-06-23915919908912170,600912
2021-06-22914919908914329,300914
2021-06-21906924900903473,100903
2021-06-18932934914914354,800914
2021-06-17928940923925308,700925
2021-06-16931932923927463,000927
2021-06-15939947932944247,600944
2021-06-14941941928935468,700935
2021-06-11963964950961473,200961
2021-06-10945966934961642,700961
2021-06-099489799429541,548,200954
2021-06-089069379059331,105,500933
2021-06-079099198918911,059,800891
2021-06-048789268659122,076,000912
2021-06-03852879852875474,100875
2021-06-02852857842852626,900852
2021-06-01872875855855522,600855
2021-05-31868883867873487,300873
2021-05-28852868851868606,100868
2021-05-27863868852852847,300852
2021-05-26880880865874697,300874
2021-05-25899903886886713,900886
2021-05-24906911894902592,500902
2021-05-21906913903906291,400906
2021-05-20904911899911323,000911
2021-05-19904911900906480,800906
2021-05-18918918897909732,000909
2021-05-17927948906911814,200911
2021-05-14939944929929271,400929
2021-05-13945953928929346,500929
2021-05-12954962937945433,500945
2021-05-11968976956961370,500961
2021-05-10952977952973380,500973
2021-05-07946955938952388,200952
2021-05-06930944929932558,800932
2021-04-30918929916918396,400918
2021-04-28925927916921616,300921
2021-04-27938940925931386,700931
2021-04-26937941928935344,200935
2021-04-23938954938944279,600944
2021-04-22940950937950392,600950
2021-04-21929945926945717,000945
2021-04-20946949937940444,200940
2021-04-19960962947948399,700948
2021-04-16972972950965336,200965
2021-04-15961972958961315,500961
2021-04-14973973954960379,900960
2021-04-13968976963963379,000963
2021-04-12947967947963398,200963
2021-04-09939956939950526,600950
2021-04-089599599319321,031,700932
2021-04-07969973956964614,700964
2021-04-069921,000969970725,000970
2021-04-051,0061,007986989481,900989
2021-04-029991,001989994411,400994
2021-04-011,0001,004987993375,100993
2021-03-311,0081,012995995536,600995
2021-03-301,0271,0311,0091,015300,8001,015
2021-03-291,0351,0391,0161,027697,5001,027
2021-03-261,0401,0501,0341,038429,3001,038
2021-03-251,0021,0401,0021,030563,2001,030
2021-03-241,0181,0259971,004781,4001,004
2021-03-231,0671,0701,0311,035605,1001,035
2021-03-221,0541,0721,0471,066655,7001,066
2021-03-191,0381,0581,0311,052679,8001,052
2021-03-181,0421,0611,0231,037993,5001,037
2021-03-171,0211,0431,0191,039672,4001,039
2021-03-169901,0209831,019986,5001,019
2021-03-15963992960991855,500991
2021-03-12950957941956640,300956
2021-03-119449689389531,271,500953
2021-03-109981,0059299523,177,400952
2021-03-099679979589941,280,600994
2021-03-089479679389541,146,400954
2021-03-059299389149381,219,000938
2021-03-049009308999262,724,800926
2021-03-039219329029272,612,300927
2021-03-02960965931943976,600943
2021-03-019309609249571,810,700957
2021-02-269469849439563,631,400956
2021-02-251,0901,0911,0241,0301,723,1001,030
2021-02-241,1291,1381,0861,091783,1001,091
2021-02-221,0821,1171,0821,106852,7001,106
2021-02-191,0531,0881,0531,073656,9001,073
2021-02-181,0521,0671,0381,063518,0001,063
2021-02-171,0461,0771,0461,054565,2001,054
2021-02-161,0421,0471,0301,039358,1001,039
2021-02-151,0441,0471,0211,023353,1001,023
2021-02-121,0201,0421,0011,0281,053,9001,028
2021-02-101,0481,0731,0431,059428,6001,059
2021-02-091,0831,0921,0441,054710,4001,054
2021-02-081,0501,0841,0481,077723,3001,077
2021-02-051,0341,0471,0311,042375,5001,042
2021-02-041,0221,0371,0201,035441,2001,035
2021-02-039981,0239981,022310,6001,022
2021-02-021,0081,0129981,003297,7001,003
2021-02-011,0121,0221,0081,008224,0001,008
2021-01-291,0231,0281,0081,014325,8001,014
2021-01-289991,0299961,026628,9001,026
2021-01-271,0151,0151,0081,010196,7001,010
2021-01-261,0051,0159981,015306,7001,015
2021-01-259851,0059841,002313,8001,002
2021-01-22979984966979460,700979
2021-01-219911,002988988307,000988
2021-01-20989996983994288,100994
2021-01-19997998987987274,300987
2021-01-181,0011,004991992501,600992
2021-01-151,0071,0131,0051,009268,7001,009
2021-01-141,0061,0139951,006510,0001,006
2021-01-131,0171,0171,0031,010390,8001,010
2021-01-121,0151,0351,0101,023585,2001,023
2021-01-081,0001,0139921,009564,0001,009
2021-01-071,0151,0221,0061,012508,0001,012
2021-01-069961,0139931,005441,4001,005
2021-01-051,0001,004990996364,900996
2021-01-04994997983995530,300995

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