4550 日水製薬(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1992-12-28 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 751.32 |
| 1992-12-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1992-12-22 | 995 | 1,000 | 995 | 1,000 | 2,000 | 751.32 |
| 1992-12-21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 766.34 |
| 1992-12-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 766.34 |
| 1992-12-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 773.85 |
| 1992-12-16 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 766.34 |
| 1992-12-15 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 773.85 |
| 1992-12-14 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 788.88 |
| 1992-12-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1992-12-09 | 990 | 995 | 990 | 995 | 2,000 | 747.56 |
| 1992-12-08 | 995 | 995 | 995 | 995 | 1,000 | 747.56 |
| 1992-12-04 | 990 | 1,000 | 990 | 1,000 | 4,000 | 751.32 |
| 1992-12-02 | 993 | 993 | 992 | 992 | 2,000 | 745.30 |
| 1992-12-01 | 991 | 992 | 991 | 992 | 4,000 | 745.30 |
| 1992-11-26 | 951 | 951 | 951 | 951 | 5,000 | 714.50 |
| 1992-11-24 | 951 | 951 | 950 | 950 | 6,000 | 713.75 |
| 1992-11-18 | 960 | 960 | 960 | 960 | 1,000 | 721.26 |
| 1992-11-16 | 980 | 980 | 970 | 970 | 3,000 | 728.78 |
| 1992-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1992-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1992-11-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1992-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1992-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1992-11-04 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 | 758.83 |
| 1992-11-02 | 1,010 | 1,020 | 1,000 | 1,000 | 17,000 | 751.32 |
| 1992-10-30 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 | 751.32 |
| 1992-10-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 811.42 |
| 1992-10-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 826.45 |
| 1992-10-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 766.34 |
| 1992-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1992-10-15 | 970 | 980 | 970 | 980 | 2,000 | 736.29 |
| 1992-10-14 | 971 | 971 | 971 | 971 | 4,000 | 729.53 |
| 1992-10-13 | 970 | 970 | 970 | 970 | 7,000 | 728.78 |
| 1992-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1992-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 751.32 |
| 1992-10-08 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 751.32 |
| 1992-10-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 758.83 |
| 1992-10-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1992-10-02 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 796.39 |
| 1992-10-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1992-09-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1992-09-25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 803.91 |
| 1992-09-24 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 833.96 |
| 1992-09-22 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 803.91 |
| 1992-09-21 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 826.45 |
| 1992-09-16 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 788.88 |
| 1992-09-14 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 811.42 |
| 1992-09-11 | 1,090 | 1,110 | 1,080 | 1,080 | 5,000 | 811.42 |
| 1992-09-10 | 1,110 | 1,120 | 1,110 | 1,110 | 5,000 | 833.96 |
| 1992-09-09 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 841.47 |
| 1992-09-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 841.47 |
| 1992-09-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 826.45 |
| 1992-09-04 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 848.99 |
| 1992-09-03 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 848.99 |
| 1992-09-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 841.47 |
| 1992-09-01 | 1,150 | 1,150 | 1,120 | 1,120 | 6,000 | 841.47 |
| 1992-08-31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 871.53 |
| 1992-08-27 | 1,060 | 1,120 | 1,050 | 1,120 | 7,000 | 841.47 |
| 1992-08-26 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 781.37 |
| 1992-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 751.32 |
| 1992-08-24 | 950 | 970 | 950 | 970 | 3,000 | 728.78 |
| 1992-08-21 | 960 | 960 | 950 | 950 | 2,000 | 713.75 |
| 1992-08-19 | 956 | 956 | 956 | 956 | 1,000 | 718.26 |
| 1992-08-18 | 955 | 955 | 955 | 955 | 2,000 | 717.51 |
| 1992-08-17 | 964 | 964 | 964 | 964 | 1,000 | 724.27 |
| 1992-08-14 | 964 | 964 | 964 | 964 | 1,000 | 724.27 |
| 1992-08-13 | 964 | 964 | 964 | 964 | 2,000 | 724.27 |
| 1992-08-12 | 950 | 950 | 950 | 950 | 2,000 | 713.75 |
| 1992-08-11 | 980 | 980 | 980 | 980 | 2,000 | 736.29 |
| 1992-08-10 | 980 | 980 | 980 | 980 | 1,000 | 736.29 |
| 1992-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1992-08-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 773.85 |
| 1992-08-04 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 | 773.85 |
| 1992-08-03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 788.88 |
| 1992-07-27 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 788.88 |
| 1992-07-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1992-07-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1992-07-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1992-07-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1992-07-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1992-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 788.88 |
| 1992-07-06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 788.88 |
| 1992-06-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 848.99 |
| 1992-06-29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 826.45 |
| 1992-06-26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 796.39 |
| 1992-06-25 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 788.88 |
| 1992-06-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 788.88 |
| 1992-06-23 | 1,080 | 1,080 | 1,040 | 1,040 | 3,000 | 781.37 |
| 1992-06-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 826.45 |
| 1992-06-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 864.01 |
| 1992-06-17 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 864.01 |
| 1992-06-12 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 848.99 |
| 1992-06-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 848.99 |
| 1992-06-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 848.99 |
| 1992-06-09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 864.01 |
| 1992-06-08 | 1,150 | 1,190 | 1,150 | 1,190 | 4,000 | 894.07 |
| 1992-06-04 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 864.01 |
| 1992-06-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 864.01 |
| 1992-06-02 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 864.01 |
| 1992-06-01 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 879.04 |
| 1992-05-29 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 931.63 |
| 1992-05-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 976.71 |
| 1992-05-21 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 946.66 |
| 1992-05-19 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 | 954.17 |
| 1992-05-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 976.71 |
| 1992-05-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 976.71 |
| 1992-05-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 976.71 |
| 1992-05-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 976.71 |
| 1992-05-08 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 961.68 |
| 1992-05-06 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 961.68 |
| 1992-05-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 976.71 |
| 1992-04-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 976.71 |
| 1992-04-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 976.71 |
| 1992-04-23 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 961.68 |
| 1992-04-21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 961.68 |
| 1992-04-20 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 976.71 |
| 1992-04-15 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 961.68 |
| 1992-04-14 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 961.68 |
| 1992-04-10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 991.74 |
| 1992-04-09 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 1,006.76 |
| 1992-04-08 | 1,340 | 1,340 | 1,320 | 1,320 | 3,000 | 991.74 |
| 1992-04-07 | 1,340 | 1,340 | 1,320 | 1,320 | 6,000 | 991.74 |
| 1992-03-31 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,006.76 |
| 1992-03-26 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 976.71 |
| 1992-03-25 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 942.56 |
| 1992-03-24 | 1,470 | 1,470 | 1,400 | 1,400 | 8,000 | 956.22 |
| 1992-03-23 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,024.52 |
| 1992-03-19 | 1,500 | 1,500 | 1,470 | 1,500 | 4,000 | 1,024.52 |
| 1992-03-18 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,004.03 |
| 1992-03-17 | 1,520 | 1,520 | 1,500 | 1,500 | 14,000 | 1,024.52 |
| 1992-03-16 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,038.18 |
| 1992-03-13 | 1,510 | 1,510 | 1,500 | 1,510 | 6,000 | 1,031.35 |
| 1992-03-12 | 1,540 | 1,540 | 1,500 | 1,510 | 9,000 | 1,031.35 |
| 1992-03-11 | 1,550 | 1,600 | 1,550 | 1,600 | 5,000 | 1,092.82 |
| 1992-03-10 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 1,058.67 |
| 1992-03-09 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,058.67 |
| 1992-03-06 | 1,650 | 1,650 | 1,600 | 1,600 | 14,000 | 1,092.82 |
| 1992-03-05 | 1,670 | 1,700 | 1,660 | 1,660 | 108,000 | 1,133.80 |
| 1992-03-04 | 1,690 | 1,710 | 1,670 | 1,670 | 14,000 | 1,140.63 |
| 1992-03-03 | 1,660 | 1,740 | 1,660 | 1,740 | 122,000 | 1,188.44 |
| 1992-03-02 | 1,650 | 1,700 | 1,650 | 1,660 | 9,000 | 1,133.80 |
| 1992-02-27 | 1,580 | 1,660 | 1,580 | 1,660 | 4,000 | 1,133.80 |
| 1992-02-26 | 1,530 | 1,560 | 1,530 | 1,550 | 12,000 | 1,058.67 |
| 1992-02-25 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,038.18 |
| 1992-02-24 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,031.35 |
| 1992-02-21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,004.03 |
| 1992-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 990.37 |
| 1992-02-14 | 1,450 | 1,460 | 1,450 | 1,450 | 7,000 | 990.37 |
| 1992-02-10 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 | 997.20 |
| 1992-02-07 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,010.86 |
| 1992-02-04 | 1,450 | 1,500 | 1,450 | 1,500 | 7,000 | 1,024.52 |
| 1992-02-03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 963.05 |
| 1992-01-31 | 1,450 | 1,450 | 1,430 | 1,430 | 6,000 | 976.71 |
| 1992-01-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 976.71 |
| 1992-01-29 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 | 976.71 |
| 1992-01-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 997.20 |
| 1992-01-27 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 997.20 |
| 1992-01-24 | 1,480 | 1,480 | 1,460 | 1,460 | 3,000 | 997.20 |
| 1992-01-22 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,010.86 |
| 1992-01-21 | 1,500 | 1,500 | 1,490 | 1,490 | 6,000 | 1,017.69 |
| 1992-01-20 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 | 1,017.69 |
| 1992-01-16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,024.52 |
| 1992-01-14 | 1,500 | 1,510 | 1,500 | 1,500 | 16,000 | 1,024.52 |
| 1992-01-13 | 1,500 | 1,510 | 1,500 | 1,510 | 7,000 | 1,031.35 |
| 1992-01-10 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,038.18 |
| 1992-01-09 | 1,550 | 1,550 | 1,520 | 1,520 | 3,000 | 1,038.18 |
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
