4541 日医工(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 100 | 102 | 70 | 83 | 12,996,600 | 83 |
2022-12-29 | 120 | 127 | 107 | 109 | 11,119,200 | 109 |
2022-12-28 | 117 | 120 | 112 | 113 | 2,095,000 | 113 |
2022-12-27 | 114 | 123 | 111 | 117 | 4,213,200 | 117 |
2022-12-26 | 114 | 118 | 112 | 112 | 1,466,000 | 112 |
2022-12-23 | 115 | 118 | 111 | 113 | 2,959,400 | 113 |
2022-12-22 | 121 | 125 | 116 | 118 | 3,754,800 | 118 |
2022-12-21 | 112 | 120 | 110 | 120 | 3,877,600 | 120 |
2022-12-20 | 114 | 115 | 110 | 110 | 3,070,600 | 110 |
2022-12-19 | 119 | 119 | 113 | 114 | 2,641,200 | 114 |
2022-12-16 | 125 | 128 | 118 | 121 | 4,993,600 | 121 |
2022-12-15 | 120 | 129 | 118 | 121 | 5,690,600 | 121 |
2022-12-14 | 136 | 137 | 122 | 123 | 8,647,800 | 123 |
2022-12-13 | 111 | 141 | 110 | 132 | 34,465,100 | 132 |
2022-12-12 | 110 | 116 | 107 | 110 | 5,717,300 | 110 |
2022-12-09 | 117 | 124 | 110 | 112 | 7,976,700 | 112 |
2022-12-08 | 131 | 131 | 106 | 116 | 12,274,100 | 116 |
2022-12-07 | 142 | 143 | 132 | 133 | 5,496,200 | 133 |
2022-12-06 | 149 | 156 | 130 | 141 | 13,069,100 | 141 |
2022-12-05 | 159 | 163 | 145 | 146 | 17,011,800 | 146 |
2022-12-02 | 140 | 168 | 136 | 166 | 49,394,700 | 166 |
2022-12-01 | 244 | 247 | 125 | 130 | 68,663,300 | 130 |
2022-11-30 | 200 | 205 | 189 | 205 | 38,594,100 | 205 |
2022-11-29 | 118 | 155 | 118 | 155 | 75,863,000 | 155 |
2022-11-28 | 95 | 105 | 90 | 105 | 41,314,400 | 105 |
2022-11-25 | 55 | 83 | 55 | 75 | 29,822,200 | 75 |
2022-11-24 | 55 | 56 | 53 | 55 | 3,739,800 | 55 |
2022-11-22 | 56 | 62 | 53 | 54 | 9,450,200 | 54 |
2022-11-21 | 53 | 60 | 48 | 58 | 14,526,900 | 58 |
2022-11-18 | 58 | 60 | 52 | 52 | 15,385,300 | 52 |
2022-11-17 | 66 | 71 | 55 | 58 | 54,367,300 | 58 |
2022-11-16 | 220 | 220 | 220 | 220 | 259,400 | 220 |
2022-11-15 | 300 | 300 | 300 | 300 | 249,700 | 300 |
2022-11-14 | 360 | 385 | 348 | 380 | 3,779,900 | 380 |
2022-11-11 | 362 | 362 | 362 | 362 | 937,300 | 362 |
2022-11-10 | 282 | 282 | 282 | 282 | 396,800 | 282 |
2022-11-09 | 362 | 362 | 362 | 362 | 132,700 | 362 |
2022-11-08 | 430 | 445 | 425 | 442 | 599,800 | 442 |
2022-11-07 | 444 | 444 | 425 | 433 | 1,015,200 | 433 |
2022-11-04 | 454 | 454 | 440 | 452 | 635,700 | 452 |
2022-11-02 | 451 | 464 | 445 | 458 | 459,300 | 458 |
2022-11-01 | 465 | 468 | 450 | 453 | 437,500 | 453 |
2022-10-31 | 470 | 473 | 462 | 466 | 285,400 | 466 |
2022-10-28 | 458 | 469 | 455 | 468 | 763,500 | 468 |
2022-10-27 | 465 | 472 | 460 | 464 | 504,000 | 464 |
2022-10-26 | 445 | 471 | 444 | 461 | 628,100 | 461 |
2022-10-25 | 445 | 452 | 438 | 445 | 372,600 | 445 |
2022-10-24 | 457 | 460 | 444 | 445 | 580,900 | 445 |
2022-10-21 | 455 | 459 | 447 | 457 | 418,000 | 457 |
2022-10-20 | 459 | 477 | 454 | 462 | 636,700 | 462 |
2022-10-19 | 474 | 479 | 464 | 465 | 472,900 | 465 |
2022-10-18 | 471 | 477 | 464 | 475 | 501,400 | 475 |
2022-10-17 | 461 | 470 | 461 | 470 | 333,200 | 470 |
2022-10-14 | 468 | 472 | 461 | 465 | 590,700 | 465 |
2022-10-13 | 465 | 470 | 450 | 457 | 638,800 | 457 |
2022-10-12 | 463 | 474 | 457 | 468 | 922,300 | 468 |
2022-10-11 | 478 | 490 | 468 | 477 | 1,382,000 | 477 |
2022-10-07 | 489 | 512 | 483 | 486 | 2,030,900 | 486 |
2022-10-06 | 465 | 496 | 458 | 496 | 1,469,100 | 496 |
2022-10-05 | 457 | 468 | 454 | 463 | 748,100 | 463 |
2022-10-04 | 444 | 462 | 441 | 454 | 1,124,700 | 454 |
2022-10-03 | 434 | 439 | 414 | 436 | 682,500 | 436 |
2022-09-30 | 442 | 451 | 434 | 436 | 812,200 | 436 |
2022-09-29 | 427 | 448 | 425 | 445 | 1,110,100 | 445 |
2022-09-28 | 423 | 443 | 421 | 428 | 1,082,000 | 428 |
2022-09-27 | 408 | 428 | 406 | 428 | 792,800 | 428 |
2022-09-26 | 425 | 425 | 402 | 408 | 1,218,100 | 408 |
2022-09-22 | 416 | 436 | 411 | 432 | 1,322,000 | 432 |
2022-09-21 | 438 | 440 | 417 | 419 | 1,585,900 | 419 |
2022-09-20 | 468 | 468 | 423 | 433 | 2,387,200 | 433 |
2022-09-16 | 483 | 504 | 451 | 469 | 3,578,900 | 469 |
2022-09-15 | 520 | 525 | 467 | 467 | 4,425,200 | 467 |
2022-09-14 | 549 | 580 | 496 | 527 | 13,946,500 | 527 |
2022-09-13 | 525 | 530 | 523 | 530 | 1,484,200 | 530 |
2022-09-12 | 412 | 450 | 401 | 450 | 8,702,500 | 450 |
2022-09-09 | 353 | 372 | 351 | 370 | 1,325,200 | 370 |
2022-09-08 | 347 | 356 | 347 | 350 | 594,200 | 350 |
2022-09-07 | 350 | 353 | 343 | 346 | 366,700 | 346 |
2022-09-06 | 354 | 360 | 349 | 353 | 487,600 | 353 |
2022-09-05 | 346 | 355 | 338 | 355 | 619,000 | 355 |
2022-09-02 | 336 | 343 | 332 | 342 | 701,500 | 342 |
2022-09-01 | 343 | 343 | 337 | 340 | 660,800 | 340 |
2022-08-31 | 349 | 353 | 346 | 346 | 377,100 | 346 |
2022-08-30 | 354 | 354 | 347 | 348 | 314,700 | 348 |
2022-08-29 | 347 | 352 | 342 | 352 | 503,000 | 352 |
2022-08-26 | 353 | 360 | 351 | 351 | 526,900 | 351 |
2022-08-25 | 358 | 358 | 350 | 351 | 366,400 | 351 |
2022-08-24 | 352 | 368 | 350 | 358 | 889,300 | 358 |
2022-08-23 | 346 | 353 | 342 | 352 | 415,400 | 352 |
2022-08-22 | 348 | 349 | 342 | 349 | 405,600 | 349 |
2022-08-19 | 350 | 352 | 346 | 349 | 365,700 | 349 |
2022-08-18 | 350 | 356 | 347 | 348 | 475,200 | 348 |
2022-08-17 | 347 | 353 | 343 | 351 | 600,100 | 351 |
2022-08-16 | 333 | 347 | 329 | 346 | 1,184,600 | 346 |
2022-08-15 | 343 | 343 | 332 | 336 | 889,700 | 336 |
2022-08-12 | 338 | 344 | 332 | 343 | 838,900 | 343 |
2022-08-10 | 339 | 340 | 329 | 336 | 763,100 | 336 |
2022-08-09 | 342 | 343 | 337 | 337 | 624,900 | 337 |
2022-08-08 | 342 | 347 | 338 | 341 | 624,500 | 341 |
2022-08-05 | 346 | 350 | 344 | 344 | 493,200 | 344 |
2022-08-04 | 349 | 350 | 340 | 344 | 763,800 | 344 |
2022-08-03 | 355 | 355 | 342 | 346 | 1,221,400 | 346 |
2022-08-02 | 364 | 364 | 352 | 352 | 1,003,600 | 352 |
2022-08-01 | 361 | 364 | 359 | 364 | 340,400 | 364 |
2022-07-29 | 359 | 363 | 356 | 360 | 563,600 | 360 |
2022-07-28 | 358 | 359 | 351 | 359 | 1,021,700 | 359 |
2022-07-27 | 361 | 363 | 359 | 360 | 385,600 | 360 |
2022-07-26 | 369 | 370 | 361 | 361 | 667,400 | 361 |
2022-07-25 | 373 | 373 | 366 | 370 | 380,900 | 370 |
2022-07-22 | 382 | 382 | 370 | 370 | 1,272,300 | 370 |
2022-07-21 | 376 | 387 | 373 | 380 | 1,169,600 | 380 |
2022-07-20 | 375 | 376 | 372 | 375 | 524,600 | 375 |
2022-07-19 | 370 | 374 | 367 | 374 | 400,000 | 374 |
2022-07-15 | 376 | 376 | 363 | 370 | 586,500 | 370 |
2022-07-14 | 375 | 383 | 372 | 373 | 770,800 | 373 |
2022-07-13 | 370 | 382 | 364 | 375 | 970,500 | 375 |
2022-07-12 | 368 | 374 | 360 | 370 | 675,800 | 370 |
2022-07-11 | 362 | 370 | 357 | 369 | 731,400 | 369 |
2022-07-08 | 351 | 362 | 346 | 360 | 846,400 | 360 |
2022-07-07 | 360 | 360 | 350 | 351 | 518,900 | 351 |
2022-07-06 | 348 | 358 | 348 | 358 | 769,800 | 358 |
2022-07-05 | 350 | 351 | 346 | 349 | 742,300 | 349 |
2022-07-04 | 359 | 359 | 349 | 351 | 846,800 | 351 |
2022-07-01 | 357 | 374 | 355 | 358 | 1,400,100 | 358 |
2022-06-30 | 360 | 362 | 351 | 353 | 739,500 | 353 |
2022-06-29 | 356 | 364 | 355 | 360 | 661,700 | 360 |
2022-06-28 | 352 | 359 | 350 | 358 | 761,100 | 358 |
2022-06-27 | 353 | 357 | 344 | 351 | 842,900 | 351 |
2022-06-24 | 365 | 368 | 351 | 351 | 902,600 | 351 |
2022-06-23 | 356 | 366 | 355 | 365 | 721,900 | 365 |
2022-06-22 | 360 | 364 | 355 | 358 | 606,400 | 358 |
2022-06-21 | 354 | 362 | 347 | 357 | 909,700 | 357 |
2022-06-20 | 355 | 355 | 333 | 347 | 1,065,800 | 347 |
2022-06-17 | 350 | 354 | 343 | 350 | 934,300 | 350 |
2022-06-16 | 355 | 362 | 353 | 357 | 711,100 | 357 |
2022-06-15 | 360 | 361 | 350 | 351 | 1,267,700 | 351 |
2022-06-14 | 361 | 371 | 352 | 356 | 1,208,600 | 356 |
2022-06-13 | 365 | 370 | 359 | 364 | 1,036,800 | 364 |
2022-06-10 | 375 | 379 | 364 | 372 | 1,558,700 | 372 |
2022-06-09 | 371 | 385 | 369 | 381 | 2,166,300 | 381 |
2022-06-08 | 353 | 374 | 352 | 371 | 3,154,000 | 371 |
2022-06-07 | 353 | 358 | 349 | 350 | 1,372,200 | 350 |
2022-06-06 | 350 | 363 | 348 | 352 | 1,549,300 | 352 |
2022-06-03 | 351 | 363 | 345 | 351 | 2,375,600 | 351 |
2022-06-02 | 342 | 364 | 340 | 351 | 2,912,500 | 351 |
2022-06-01 | 337 | 348 | 336 | 345 | 2,405,000 | 345 |
2022-05-31 | 355 | 356 | 335 | 335 | 4,387,000 | 335 |
2022-05-30 | 392 | 394 | 358 | 363 | 4,838,200 | 363 |
2022-05-27 | 345 | 400 | 337 | 384 | 10,691,300 | 384 |
2022-05-26 | 345 | 354 | 333 | 335 | 2,607,900 | 335 |
2022-05-25 | 352 | 383 | 348 | 349 | 6,593,300 | 349 |
2022-05-24 | 373 | 376 | 343 | 347 | 3,872,700 | 347 |
2022-05-23 | 372 | 394 | 354 | 372 | 5,943,400 | 372 |
2022-05-20 | 431 | 433 | 375 | 379 | 11,431,900 | 379 |
2022-05-19 | 451 | 488 | 387 | 435 | 35,982,500 | 435 |
2022-05-18 | 384 | 408 | 376 | 408 | 9,746,500 | 408 |
2022-05-17 | 280 | 328 | 274 | 328 | 17,525,000 | 328 |
2022-05-16 | 212 | 287 | 196 | 248 | 26,773,200 | 248 |
2022-05-13 | 522 | 522 | 522 | 522 | 372,700 | 522 |
2022-05-12 | 622 | 622 | 622 | 622 | 90,300 | 622 |
2022-05-11 | 772 | 775 | 764 | 772 | 214,500 | 772 |
2022-05-10 | 780 | 783 | 766 | 777 | 229,700 | 777 |
2022-05-09 | 800 | 800 | 782 | 784 | 228,200 | 784 |
2022-05-06 | 792 | 804 | 781 | 802 | 345,200 | 802 |
2022-05-02 | 780 | 788 | 770 | 786 | 223,200 | 786 |
2022-04-28 | 746 | 779 | 746 | 779 | 198,700 | 779 |
2022-04-27 | 765 | 765 | 746 | 749 | 249,900 | 749 |
2022-04-26 | 765 | 770 | 763 | 765 | 158,800 | 765 |
2022-04-25 | 764 | 774 | 761 | 766 | 117,600 | 766 |
2022-04-22 | 760 | 774 | 756 | 769 | 181,500 | 769 |
2022-04-21 | 748 | 768 | 748 | 767 | 175,000 | 767 |
2022-04-20 | 737 | 752 | 734 | 748 | 166,600 | 748 |
2022-04-19 | 740 | 744 | 731 | 738 | 191,300 | 738 |
2022-04-18 | 752 | 756 | 737 | 741 | 191,100 | 741 |
2022-04-15 | 765 | 765 | 758 | 758 | 117,400 | 758 |
2022-04-14 | 764 | 768 | 761 | 767 | 141,700 | 767 |
2022-04-13 | 745 | 764 | 743 | 764 | 233,800 | 764 |
2022-04-12 | 761 | 769 | 746 | 750 | 333,900 | 750 |
2022-04-11 | 773 | 775 | 763 | 768 | 248,400 | 768 |
2022-04-08 | 786 | 786 | 769 | 775 | 240,600 | 775 |
2022-04-07 | 775 | 781 | 767 | 781 | 232,500 | 781 |
2022-04-06 | 786 | 794 | 775 | 775 | 236,700 | 775 |
2022-04-05 | 778 | 789 | 778 | 786 | 236,000 | 786 |
2022-04-04 | 781 | 786 | 776 | 782 | 210,500 | 782 |
2022-04-01 | 771 | 777 | 757 | 776 | 229,400 | 776 |
2022-03-31 | 800 | 802 | 776 | 776 | 304,300 | 776 |
2022-03-30 | 791 | 808 | 791 | 801 | 202,900 | 801 |
2022-03-29 | 803 | 804 | 792 | 800 | 306,600 | 800 |
2022-03-28 | 813 | 822 | 805 | 809 | 241,500 | 809 |
2022-03-25 | 800 | 817 | 796 | 813 | 313,200 | 813 |
2022-03-24 | 800 | 810 | 793 | 796 | 329,300 | 796 |
2022-03-23 | 805 | 809 | 799 | 807 | 298,300 | 807 |
2022-03-22 | 816 | 816 | 797 | 800 | 363,700 | 800 |
2022-03-18 | 817 | 819 | 806 | 810 | 364,100 | 810 |
2022-03-17 | 830 | 830 | 805 | 819 | 440,300 | 819 |
2022-03-16 | 848 | 851 | 834 | 834 | 186,400 | 834 |
2022-03-15 | 846 | 852 | 834 | 840 | 189,900 | 840 |
2022-03-14 | 845 | 853 | 834 | 844 | 234,100 | 844 |
2022-03-11 | 828 | 842 | 828 | 840 | 216,400 | 840 |
2022-03-10 | 845 | 846 | 827 | 831 | 274,300 | 831 |
2022-03-09 | 819 | 835 | 810 | 833 | 317,100 | 833 |
2022-03-08 | 815 | 829 | 811 | 819 | 277,600 | 819 |
2022-03-07 | 831 | 834 | 813 | 818 | 376,500 | 818 |
2022-03-04 | 855 | 860 | 841 | 844 | 352,400 | 844 |
2022-03-03 | 860 | 862 | 850 | 850 | 324,400 | 850 |
2022-03-02 | 850 | 853 | 838 | 843 | 336,900 | 843 |
2022-03-01 | 848 | 864 | 841 | 853 | 611,600 | 853 |
2022-02-28 | 824 | 850 | 821 | 846 | 556,400 | 846 |
2022-02-25 | 830 | 839 | 808 | 824 | 476,100 | 824 |
2022-02-24 | 822 | 836 | 817 | 836 | 445,900 | 836 |
2022-02-22 | 829 | 832 | 813 | 824 | 472,300 | 824 |
2022-02-21 | 858 | 865 | 834 | 836 | 507,700 | 836 |
2022-02-18 | 825 | 862 | 825 | 858 | 578,300 | 858 |
2022-02-17 | 828 | 854 | 825 | 830 | 783,500 | 830 |
2022-02-16 | 816 | 829 | 812 | 826 | 537,000 | 826 |
2022-02-15 | 767 | 813 | 765 | 811 | 1,056,800 | 811 |
2022-02-14 | 777 | 785 | 765 | 771 | 421,300 | 771 |
2022-02-10 | 762 | 773 | 761 | 773 | 332,900 | 773 |
2022-02-09 | 752 | 763 | 746 | 762 | 364,800 | 762 |
2022-02-08 | 748 | 758 | 748 | 758 | 267,500 | 758 |
2022-02-07 | 751 | 758 | 746 | 747 | 184,000 | 747 |
2022-02-04 | 763 | 763 | 745 | 755 | 262,200 | 755 |
2022-02-03 | 748 | 764 | 748 | 761 | 397,100 | 761 |
2022-02-02 | 720 | 749 | 720 | 748 | 401,100 | 748 |
2022-02-01 | 730 | 731 | 721 | 728 | 315,900 | 728 |
2022-01-31 | 735 | 735 | 724 | 732 | 283,000 | 732 |
2022-01-28 | 735 | 746 | 728 | 741 | 302,100 | 741 |
2022-01-27 | 746 | 746 | 719 | 724 | 364,400 | 724 |
2022-01-26 | 744 | 749 | 740 | 743 | 289,500 | 743 |
2022-01-25 | 740 | 742 | 727 | 738 | 378,200 | 738 |
2022-01-24 | 738 | 745 | 734 | 741 | 314,700 | 741 |
2022-01-21 | 720 | 738 | 716 | 738 | 360,700 | 738 |
2022-01-20 | 713 | 729 | 713 | 723 | 323,600 | 723 |
2022-01-19 | 726 | 731 | 711 | 714 | 494,800 | 714 |
2022-01-18 | 745 | 751 | 729 | 731 | 297,300 | 731 |
2022-01-17 | 736 | 749 | 735 | 743 | 212,100 | 743 |
2022-01-14 | 733 | 735 | 723 | 735 | 313,200 | 735 |
2022-01-13 | 751 | 751 | 731 | 734 | 349,900 | 734 |
2022-01-12 | 733 | 753 | 733 | 751 | 381,200 | 751 |
2022-01-11 | 738 | 747 | 729 | 731 | 400,700 | 731 |
2022-01-07 | 727 | 735 | 725 | 733 | 370,500 | 733 |
2022-01-06 | 726 | 733 | 722 | 727 | 453,600 | 727 |
2022-01-05 | 724 | 730 | 714 | 727 | 337,700 | 727 |
2022-01-04 | 709 | 725 | 703 | 725 | 589,200 | 725 |
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