4550 日水製薬(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 |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,710 | 1,714 | 1,710 | 1,714 | 15,400 | 1,714 |
| 2022-11-09 | 1,710 | 1,710 | 1,710 | 1,710 | 10,800 | 1,710 |
| 2022-11-08 | 1,711 | 1,713 | 1,710 | 1,713 | 14,300 | 1,713 |
| 2022-11-07 | 1,710 | 1,712 | 1,710 | 1,710 | 11,800 | 1,710 |
| 2022-11-04 | 1,710 | 1,713 | 1,710 | 1,711 | 30,400 | 1,711 |
| 2022-11-02 | 1,710 | 1,714 | 1,710 | 1,711 | 38,400 | 1,711 |
| 2022-11-01 | 1,711 | 1,712 | 1,710 | 1,711 | 5,600 | 1,711 |
| 2022-10-31 | 1,710 | 1,712 | 1,710 | 1,712 | 7,200 | 1,712 |
| 2022-10-28 | 1,710 | 1,714 | 1,710 | 1,712 | 29,100 | 1,712 |
| 2022-10-27 | 1,710 | 1,713 | 1,710 | 1,713 | 23,200 | 1,713 |
| 2022-10-26 | 1,710 | 1,711 | 1,710 | 1,710 | 46,100 | 1,710 |
| 2022-10-25 | 1,710 | 1,711 | 1,710 | 1,710 | 28,400 | 1,710 |
| 2022-10-24 | 1,710 | 1,711 | 1,710 | 1,710 | 11,600 | 1,710 |
| 2022-10-21 | 1,710 | 1,711 | 1,710 | 1,710 | 5,800 | 1,710 |
| 2022-10-20 | 1,710 | 1,711 | 1,710 | 1,710 | 13,400 | 1,710 |
| 2022-10-19 | 1,712 | 1,712 | 1,710 | 1,712 | 7,300 | 1,712 |
| 2022-10-18 | 1,709 | 1,712 | 1,709 | 1,712 | 32,200 | 1,712 |
| 2022-10-17 | 1,713 | 1,713 | 1,709 | 1,709 | 61,500 | 1,709 |
| 2022-10-14 | 1,710 | 1,714 | 1,710 | 1,713 | 47,400 | 1,713 |
| 2022-10-13 | 1,710 | 1,713 | 1,709 | 1,709 | 80,800 | 1,709 |
| 2022-10-12 | 1,711 | 1,711 | 1,710 | 1,711 | 14,900 | 1,711 |
| 2022-10-11 | 1,711 | 1,711 | 1,710 | 1,710 | 36,100 | 1,710 |
| 2022-10-07 | 1,712 | 1,713 | 1,710 | 1,710 | 21,900 | 1,710 |
| 2022-10-06 | 1,711 | 1,714 | 1,711 | 1,711 | 10,000 | 1,711 |
| 2022-10-05 | 1,712 | 1,714 | 1,710 | 1,711 | 91,200 | 1,711 |
| 2022-10-04 | 1,711 | 1,713 | 1,710 | 1,710 | 34,400 | 1,710 |
| 2022-10-03 | 1,711 | 1,713 | 1,710 | 1,710 | 61,300 | 1,710 |
| 2022-09-30 | 1,710 | 1,714 | 1,710 | 1,710 | 38,300 | 1,710 |
| 2022-09-29 | 1,712 | 1,714 | 1,709 | 1,711 | 171,900 | 1,711 |
| 2022-09-28 | 1,714 | 1,714 | 1,710 | 1,710 | 76,400 | 1,710 |
| 2022-09-27 | 1,712 | 1,715 | 1,712 | 1,714 | 61,900 | 1,714 |
| 2022-09-26 | 1,710 | 1,712 | 1,709 | 1,712 | 122,800 | 1,712 |
| 2022-09-22 | 1,710 | 1,712 | 1,710 | 1,712 | 45,300 | 1,712 |
| 2022-09-21 | 1,711 | 1,712 | 1,710 | 1,712 | 8,400 | 1,712 |
| 2022-09-20 | 1,711 | 1,712 | 1,710 | 1,712 | 44,600 | 1,712 |
| 2022-09-16 | 1,711 | 1,711 | 1,710 | 1,711 | 7,200 | 1,711 |
| 2022-09-15 | 1,711 | 1,711 | 1,710 | 1,710 | 4,600 | 1,710 |
| 2022-09-14 | 1,710 | 1,712 | 1,710 | 1,712 | 32,800 | 1,712 |
| 2022-09-13 | 1,711 | 1,711 | 1,710 | 1,710 | 4,800 | 1,710 |
| 2022-09-12 | 1,711 | 1,712 | 1,710 | 1,710 | 42,600 | 1,710 |
| 2022-09-09 | 1,710 | 1,711 | 1,710 | 1,710 | 38,400 | 1,710 |
| 2022-09-08 | 1,711 | 1,711 | 1,709 | 1,710 | 52,400 | 1,710 |
| 2022-09-07 | 1,710 | 1,711 | 1,709 | 1,710 | 11,400 | 1,710 |
| 2022-09-06 | 1,711 | 1,711 | 1,709 | 1,709 | 18,700 | 1,709 |
| 2022-09-05 | 1,710 | 1,711 | 1,709 | 1,709 | 26,900 | 1,709 |
| 2022-09-02 | 1,711 | 1,711 | 1,710 | 1,710 | 26,900 | 1,710 |
| 2022-09-01 | 1,713 | 1,714 | 1,710 | 1,711 | 30,600 | 1,711 |
| 2022-08-31 | 1,711 | 1,715 | 1,711 | 1,715 | 46,400 | 1,715 |
| 2022-08-30 | 1,711 | 1,745 | 1,710 | 1,740 | 378,500 | 1,740 |
| 2022-08-29 | 1,710 | 1,711 | 1,709 | 1,711 | 33,400 | 1,711 |
| 2022-08-26 | 1,709 | 1,710 | 1,709 | 1,709 | 20,000 | 1,709 |
| 2022-08-25 | 1,709 | 1,711 | 1,709 | 1,710 | 21,200 | 1,710 |
| 2022-08-24 | 1,710 | 1,710 | 1,709 | 1,710 | 25,500 | 1,710 |
| 2022-08-23 | 1,710 | 1,710 | 1,709 | 1,710 | 35,700 | 1,710 |
| 2022-08-22 | 1,710 | 1,711 | 1,709 | 1,709 | 31,700 | 1,709 |
| 2022-08-19 | 1,710 | 1,711 | 1,709 | 1,709 | 35,500 | 1,709 |
| 2022-08-18 | 1,710 | 1,711 | 1,709 | 1,709 | 37,300 | 1,709 |
| 2022-08-17 | 1,711 | 1,712 | 1,709 | 1,709 | 71,500 | 1,709 |
| 2022-08-16 | 1,711 | 1,713 | 1,710 | 1,710 | 56,900 | 1,710 |
| 2022-08-15 | 1,712 | 1,714 | 1,709 | 1,709 | 84,500 | 1,709 |
| 2022-08-12 | 1,710 | 1,711 | 1,709 | 1,709 | 96,800 | 1,709 |
| 2022-08-10 | 1,710 | 1,710 | 1,709 | 1,709 | 60,600 | 1,709 |
| 2022-08-09 | 1,710 | 1,711 | 1,709 | 1,710 | 73,900 | 1,710 |
| 2022-08-08 | 1,711 | 1,712 | 1,709 | 1,709 | 158,300 | 1,709 |
| 2022-08-05 | 1,712 | 1,712 | 1,711 | 1,711 | 41,200 | 1,711 |
| 2022-08-04 | 1,712 | 1,713 | 1,711 | 1,711 | 129,900 | 1,711 |
| 2022-08-03 | 1,712 | 1,712 | 1,711 | 1,711 | 72,700 | 1,711 |
| 2022-08-02 | 1,710 | 1,712 | 1,710 | 1,711 | 70,100 | 1,711 |
| 2022-08-01 | 1,713 | 1,713 | 1,710 | 1,710 | 115,300 | 1,710 |
| 2022-07-29 | 1,712 | 1,714 | 1,710 | 1,710 | 134,600 | 1,710 |
| 2022-07-28 | 1,710 | 1,712 | 1,710 | 1,710 | 95,800 | 1,710 |
| 2022-07-27 | 1,714 | 1,716 | 1,709 | 1,709 | 123,200 | 1,709 |
| 2022-07-26 | 1,714 | 1,714 | 1,712 | 1,712 | 295,500 | 1,712 |
| 2022-07-25 | 1,714 | 1,714 | 1,713 | 1,713 | 334,300 | 1,713 |
| 2022-07-22 | 1,713 | 1,714 | 1,713 | 1,713 | 71,400 | 1,713 |
| 2022-07-21 | 1,713 | 1,714 | 1,713 | 1,713 | 159,700 | 1,713 |
| 2022-07-20 | 1,714 | 1,714 | 1,713 | 1,713 | 124,100 | 1,713 |
| 2022-07-19 | 1,713 | 1,714 | 1,713 | 1,713 | 46,500 | 1,713 |
| 2022-07-15 | 1,713 | 1,714 | 1,712 | 1,712 | 59,000 | 1,712 |
| 2022-07-14 | 1,713 | 1,714 | 1,712 | 1,714 | 120,700 | 1,714 |
| 2022-07-13 | 1,711 | 1,713 | 1,710 | 1,711 | 71,800 | 1,711 |
| 2022-07-12 | 1,713 | 1,714 | 1,713 | 1,713 | 105,700 | 1,713 |
| 2022-07-11 | 1,714 | 1,718 | 1,713 | 1,713 | 200,300 | 1,713 |
| 2022-07-08 | 1,714 | 1,714 | 1,713 | 1,713 | 313,100 | 1,713 |
| 2022-07-07 | 1,714 | 1,714 | 1,713 | 1,714 | 389,100 | 1,714 |
| 2022-07-06 | 1,712 | 1,713 | 1,712 | 1,712 | 93,600 | 1,712 |
| 2022-07-05 | 1,713 | 1,714 | 1,711 | 1,712 | 293,900 | 1,712 |
| 2022-07-04 | 1,713 | 1,713 | 1,711 | 1,711 | 192,000 | 1,711 |
| 2022-07-01 | 1,712 | 1,713 | 1,711 | 1,713 | 154,700 | 1,713 |
| 2022-06-30 | 1,712 | 1,713 | 1,711 | 1,711 | 238,900 | 1,711 |
| 2022-06-29 | 1,712 | 1,713 | 1,711 | 1,712 | 444,500 | 1,712 |
| 2022-06-28 | 1,712 | 1,713 | 1,711 | 1,712 | 459,200 | 1,712 |
| 2022-06-27 | 1,712 | 1,713 | 1,711 | 1,711 | 223,800 | 1,711 |
| 2022-06-24 | 1,712 | 1,713 | 1,711 | 1,711 | 186,200 | 1,711 |
| 2022-06-23 | 1,712 | 1,712 | 1,711 | 1,711 | 180,000 | 1,711 |
| 2022-06-22 | 1,712 | 1,712 | 1,711 | 1,711 | 194,300 | 1,711 |
| 2022-06-21 | 1,712 | 1,712 | 1,711 | 1,712 | 202,200 | 1,712 |
| 2022-06-20 | 1,712 | 1,713 | 1,711 | 1,711 | 254,400 | 1,711 |
| 2022-06-17 | 1,712 | 1,712 | 1,711 | 1,711 | 203,200 | 1,711 |
| 2022-06-16 | 1,711 | 1,711 | 1,710 | 1,711 | 89,500 | 1,711 |
| 2022-06-15 | 1,711 | 1,712 | 1,710 | 1,710 | 159,600 | 1,710 |
| 2022-06-14 | 1,710 | 1,711 | 1,710 | 1,710 | 117,300 | 1,710 |
| 2022-06-13 | 1,710 | 1,712 | 1,710 | 1,710 | 178,300 | 1,710 |
| 2022-06-10 | 1,710 | 1,711 | 1,709 | 1,711 | 214,600 | 1,711 |
| 2022-06-09 | 1,710 | 1,710 | 1,709 | 1,709 | 293,200 | 1,709 |
| 2022-06-08 | 1,707 | 1,710 | 1,707 | 1,709 | 600,900 | 1,709 |
| 2022-06-07 | 1,702 | 1,703 | 1,701 | 1,702 | 237,800 | 1,702 |
| 2022-06-06 | 1,703 | 1,704 | 1,700 | 1,702 | 446,300 | 1,702 |
| 2022-06-03 | 1,701 | 1,703 | 1,698 | 1,701 | 1,468,800 | 1,701 |
| 2022-06-02 | 1,439 | 1,439 | 1,439 | 1,439 | 23,400 | 1,439 |
| 2022-06-01 | 1,139 | 1,139 | 1,139 | 1,139 | 31,100 | 1,139 |
| 2022-05-31 | 981 | 991 | 976 | 989 | 26,300 | 989 |
| 2022-05-30 | 972 | 990 | 966 | 990 | 34,800 | 990 |
| 2022-05-27 | 970 | 970 | 960 | 967 | 8,900 | 967 |
| 2022-05-26 | 976 | 976 | 961 | 964 | 14,500 | 964 |
| 2022-05-25 | 970 | 970 | 964 | 968 | 6,400 | 968 |
| 2022-05-24 | 965 | 975 | 961 | 970 | 16,900 | 970 |
| 2022-05-23 | 971 | 974 | 966 | 972 | 9,400 | 972 |
| 2022-05-20 | 955 | 967 | 951 | 967 | 14,600 | 967 |
| 2022-05-19 | 954 | 960 | 950 | 956 | 5,100 | 956 |
| 2022-05-18 | 965 | 965 | 962 | 962 | 300 | 962 |
| 2022-05-17 | 946 | 958 | 946 | 958 | 9,800 | 958 |
| 2022-05-16 | 966 | 966 | 946 | 947 | 30,500 | 947 |
| 2022-05-13 | 956 | 965 | 952 | 965 | 20,800 | 965 |
| 2022-05-12 | 969 | 971 | 959 | 960 | 25,000 | 960 |
| 2022-05-11 | 981 | 981 | 966 | 971 | 19,200 | 971 |
| 2022-05-10 | 980 | 987 | 975 | 977 | 12,400 | 977 |
| 2022-05-09 | 992 | 992 | 980 | 980 | 11,600 | 980 |
| 2022-05-06 | 991 | 996 | 989 | 996 | 7,800 | 996 |
| 2022-05-02 | 985 | 994 | 985 | 990 | 10,800 | 990 |
| 2022-04-28 | 974 | 991 | 973 | 991 | 13,500 | 991 |
| 2022-04-27 | 981 | 983 | 975 | 977 | 32,300 | 977 |
| 2022-04-26 | 990 | 990 | 982 | 984 | 8,600 | 984 |
| 2022-04-25 | 985 | 986 | 980 | 983 | 14,300 | 983 |
| 2022-04-22 | 984 | 990 | 980 | 986 | 14,500 | 986 |
| 2022-04-21 | 975 | 984 | 975 | 984 | 16,200 | 984 |
| 2022-04-20 | 974 | 979 | 971 | 975 | 13,700 | 975 |
| 2022-04-19 | 974 | 980 | 974 | 975 | 13,900 | 975 |
| 2022-04-18 | 970 | 983 | 966 | 978 | 23,700 | 978 |
| 2022-04-15 | 976 | 981 | 972 | 972 | 9,300 | 972 |
| 2022-04-14 | 976 | 989 | 976 | 984 | 7,900 | 984 |
| 2022-04-13 | 974 | 980 | 972 | 979 | 21,200 | 979 |
| 2022-04-12 | 982 | 986 | 975 | 976 | 16,100 | 976 |
| 2022-04-11 | 1,000 | 1,000 | 976 | 983 | 25,600 | 983 |
| 2022-04-08 | 1,008 | 1,016 | 995 | 1,000 | 53,500 | 1,000 |
| 2022-04-07 | 986 | 1,005 | 986 | 1,005 | 30,800 | 1,005 |
| 2022-04-06 | 994 | 996 | 985 | 986 | 10,500 | 986 |
| 2022-04-05 | 990 | 993 | 981 | 993 | 18,000 | 993 |
| 2022-04-04 | 983 | 990 | 983 | 984 | 16,800 | 984 |
| 2022-04-01 | 980 | 988 | 976 | 976 | 16,200 | 976 |
| 2022-03-31 | 991 | 991 | 974 | 977 | 26,900 | 977 |
| 2022-03-30 | 992 | 998 | 975 | 998 | 31,100 | 998 |
| 2022-03-29 | 996 | 998 | 985 | 998 | 27,800 | 998 |
| 2022-03-28 | 990 | 994 | 982 | 992 | 19,400 | 992 |
| 2022-03-25 | 990 | 994 | 985 | 994 | 11,300 | 994 |
| 2022-03-24 | 988 | 990 | 982 | 990 | 14,500 | 990 |
| 2022-03-23 | 986 | 998 | 986 | 992 | 21,900 | 992 |
| 2022-03-22 | 987 | 989 | 981 | 986 | 21,900 | 986 |
| 2022-03-18 | 997 | 997 | 982 | 987 | 32,900 | 987 |
| 2022-03-17 | 973 | 995 | 970 | 993 | 44,600 | 993 |
| 2022-03-16 | 967 | 975 | 965 | 973 | 19,000 | 973 |
| 2022-03-15 | 961 | 967 | 957 | 967 | 18,800 | 967 |
| 2022-03-14 | 971 | 976 | 961 | 961 | 17,100 | 961 |
| 2022-03-11 | 976 | 976 | 962 | 970 | 20,600 | 970 |
| 2022-03-10 | 982 | 982 | 972 | 979 | 16,500 | 979 |
| 2022-03-09 | 985 | 985 | 957 | 959 | 32,800 | 959 |
| 2022-03-08 | 975 | 990 | 975 | 980 | 16,400 | 980 |
| 2022-03-07 | 986 | 999 | 975 | 975 | 37,900 | 975 |
| 2022-03-04 | 998 | 1,008 | 989 | 989 | 35,100 | 989 |
| 2022-03-03 | 996 | 1,007 | 996 | 998 | 18,000 | 998 |
| 2022-03-02 | 997 | 997 | 988 | 994 | 19,900 | 994 |
| 2022-03-01 | 1,001 | 1,001 | 992 | 997 | 23,200 | 997 |
| 2022-02-28 | 999 | 1,001 | 990 | 1,001 | 21,200 | 1,001 |
| 2022-02-25 | 990 | 992 | 986 | 990 | 10,400 | 990 |
| 2022-02-24 | 981 | 990 | 981 | 990 | 9,500 | 990 |
| 2022-02-22 | 989 | 989 | 981 | 989 | 11,800 | 989 |
| 2022-02-21 | 984 | 993 | 983 | 989 | 9,100 | 989 |
| 2022-02-18 | 983 | 992 | 981 | 992 | 11,400 | 992 |
| 2022-02-17 | 994 | 994 | 984 | 987 | 12,500 | 987 |
| 2022-02-16 | 996 | 999 | 989 | 994 | 16,600 | 994 |
| 2022-02-15 | 992 | 993 | 985 | 985 | 18,500 | 985 |
| 2022-02-14 | 997 | 997 | 986 | 992 | 12,000 | 992 |
| 2022-02-10 | 1,005 | 1,005 | 990 | 996 | 25,700 | 996 |
| 2022-02-09 | 1,002 | 1,006 | 999 | 1,004 | 25,200 | 1,004 |
| 2022-02-08 | 989 | 1,003 | 988 | 997 | 24,300 | 997 |
| 2022-02-07 | 988 | 993 | 987 | 987 | 8,400 | 987 |
| 2022-02-04 | 989 | 994 | 985 | 988 | 8,100 | 988 |
| 2022-02-03 | 994 | 997 | 986 | 989 | 17,600 | 989 |
| 2022-02-02 | 970 | 995 | 967 | 995 | 31,100 | 995 |
| 2022-02-01 | 987 | 987 | 969 | 969 | 31,800 | 969 |
| 2022-01-31 | 974 | 992 | 969 | 992 | 35,200 | 992 |
| 2022-01-28 | 984 | 986 | 965 | 965 | 36,400 | 965 |
| 2022-01-27 | 987 | 996 | 970 | 976 | 62,200 | 976 |
| 2022-01-26 | 994 | 995 | 980 | 980 | 53,200 | 980 |
| 2022-01-25 | 998 | 998 | 978 | 990 | 31,000 | 990 |
| 2022-01-24 | 974 | 999 | 971 | 999 | 29,700 | 999 |
| 2022-01-21 | 974 | 979 | 962 | 974 | 36,500 | 974 |
| 2022-01-20 | 973 | 989 | 970 | 974 | 19,700 | 974 |
| 2022-01-19 | 990 | 992 | 969 | 969 | 51,600 | 969 |
| 2022-01-18 | 1,001 | 1,005 | 991 | 991 | 21,300 | 991 |
| 2022-01-17 | 1,004 | 1,009 | 995 | 995 | 24,800 | 995 |
| 2022-01-14 | 1,003 | 1,006 | 998 | 1,000 | 35,700 | 1,000 |
| 2022-01-13 | 1,012 | 1,012 | 1,001 | 1,002 | 33,900 | 1,002 |
| 2022-01-12 | 1,013 | 1,021 | 1,012 | 1,018 | 30,000 | 1,018 |
| 2022-01-11 | 1,009 | 1,014 | 1,005 | 1,013 | 31,000 | 1,013 |
| 2022-01-07 | 1,010 | 1,017 | 1,006 | 1,008 | 23,700 | 1,008 |
| 2022-01-06 | 1,013 | 1,016 | 1,003 | 1,009 | 20,600 | 1,009 |
| 2022-01-05 | 1,033 | 1,034 | 1,009 | 1,015 | 37,500 | 1,015 |
| 2022-01-04 | 1,042 | 1,042 | 1,031 | 1,032 | 19,800 | 1,032 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
