4550 日水製薬(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 951 | 951 | 951 | 951 | 3,000 | 714.50 |
| 1993-12-28 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 758.83 |
| 1993-12-22 | 999 | 999 | 990 | 990 | 2,000 | 743.80 |
| 1993-12-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1993-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 751.32 |
| 1993-12-17 | 1,040 | 1,040 | 1,000 | 1,000 | 3,000 | 751.32 |
| 1993-12-16 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 788.88 |
| 1993-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 788.88 |
| 1993-12-10 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 788.88 |
| 1993-12-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 788.88 |
| 1993-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 788.88 |
| 1993-12-02 | 1,080 | 1,080 | 1,050 | 1,050 | 5,000 | 788.88 |
| 1993-12-01 | 1,100 | 1,100 | 1,080 | 1,100 | 6,000 | 826.45 |
| 1993-11-26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 864.01 |
| 1993-11-25 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 826.45 |
| 1993-11-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 826.45 |
| 1993-11-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 864.01 |
| 1993-11-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 864.01 |
| 1993-11-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 864.01 |
| 1993-11-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 864.01 |
| 1993-11-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 864.01 |
| 1993-11-12 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 848.99 |
| 1993-11-11 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 833.96 |
| 1993-11-10 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 833.96 |
| 1993-11-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 826.45 |
| 1993-11-08 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 826.45 |
| 1993-11-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 871.53 |
| 1993-11-04 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 871.53 |
| 1993-11-01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 871.53 |
| 1993-10-28 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 871.53 |
| 1993-10-26 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 871.53 |
| 1993-10-25 | 1,170 | 1,170 | 1,160 | 1,160 | 9,000 | 871.53 |
| 1993-10-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 939.14 |
| 1993-10-12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 939.14 |
| 1993-10-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 879.04 |
| 1993-10-01 | 1,170 | 1,190 | 1,170 | 1,170 | 4,000 | 879.04 |
| 1993-09-30 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 879.04 |
| 1993-09-28 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 886.55 |
| 1993-09-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 931.63 |
| 1993-09-22 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 946.66 |
| 1993-09-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 901.58 |
| 1993-09-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 909.09 |
| 1993-09-10 | 1,240 | 1,240 | 1,210 | 1,210 | 2,000 | 909.09 |
| 1993-09-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 901.58 |
| 1993-09-08 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 | 916.60 |
| 1993-09-07 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 | 924.12 |
| 1993-09-06 | 1,220 | 1,230 | 1,210 | 1,220 | 12,000 | 916.60 |
| 1993-09-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 886.55 |
| 1993-08-31 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 886.55 |
| 1993-08-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 871.53 |
| 1993-08-27 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 871.53 |
| 1993-08-26 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 886.55 |
| 1993-08-25 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 886.55 |
| 1993-08-19 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 886.55 |
| 1993-08-17 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 886.55 |
| 1993-08-13 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 886.55 |
| 1993-08-12 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 886.55 |
| 1993-08-11 | 1,160 | 1,190 | 1,160 | 1,170 | 48,000 | 879.04 |
| 1993-08-10 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 886.55 |
| 1993-08-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 886.55 |
| 1993-08-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 901.58 |
| 1993-08-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 901.58 |
| 1993-07-30 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 909.09 |
| 1993-07-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 901.58 |
| 1993-07-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 901.58 |
| 1993-07-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 886.55 |
| 1993-07-26 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 916.60 |
| 1993-07-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 871.53 |
| 1993-07-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 871.53 |
| 1993-07-14 | 1,140 | 1,150 | 1,140 | 1,140 | 3,000 | 856.50 |
| 1993-07-09 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 848.99 |
| 1993-07-08 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 886.55 |
| 1993-07-05 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 954.17 |
| 1993-06-29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 848.99 |
| 1993-06-28 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 841.47 |
| 1993-06-24 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 841.47 |
| 1993-06-23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 871.53 |
| 1993-06-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 886.55 |
| 1993-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 901.58 |
| 1993-06-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 901.58 |
| 1993-06-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 901.58 |
| 1993-06-16 | 1,230 | 1,240 | 1,200 | 1,200 | 7,000 | 901.58 |
| 1993-06-15 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 924.12 |
| 1993-06-14 | 1,240 | 1,240 | 1,230 | 1,240 | 6,000 | 931.63 |
| 1993-06-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 939.14 |
| 1993-06-08 | 1,270 | 1,280 | 1,260 | 1,260 | 3,000 | 946.66 |
| 1993-06-07 | 1,260 | 1,280 | 1,260 | 1,280 | 4,000 | 961.68 |
| 1993-06-03 | 1,270 | 1,270 | 1,240 | 1,240 | 4,000 | 931.63 |
| 1993-06-02 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 954.17 |
| 1993-06-01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 961.68 |
| 1993-05-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 961.68 |
| 1993-05-27 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 969.20 |
| 1993-05-26 | 1,290 | 1,300 | 1,290 | 1,300 | 11,000 | 976.71 |
| 1993-05-25 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 969.20 |
| 1993-05-24 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 969.20 |
| 1993-05-21 | 1,260 | 1,260 | 1,260 | 1,260 | 19,000 | 946.66 |
| 1993-05-20 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 946.66 |
| 1993-05-19 | 1,270 | 1,270 | 1,250 | 1,260 | 5,000 | 946.66 |
| 1993-05-18 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 954.17 |
| 1993-05-17 | 1,260 | 1,300 | 1,250 | 1,250 | 5,000 | 939.14 |
| 1993-05-14 | 1,230 | 1,250 | 1,230 | 1,240 | 6,000 | 931.63 |
| 1993-05-13 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 924.12 |
| 1993-05-12 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 | 939.14 |
| 1993-05-11 | 1,260 | 1,270 | 1,250 | 1,250 | 7,000 | 939.14 |
| 1993-05-10 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 | 939.14 |
| 1993-05-07 | 1,200 | 1,240 | 1,200 | 1,240 | 3,000 | 931.63 |
| 1993-04-27 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 864.01 |
| 1993-04-26 | 1,140 | 1,140 | 1,120 | 1,120 | 8,000 | 841.47 |
| 1993-04-23 | 1,160 | 1,160 | 1,140 | 1,140 | 6,000 | 856.50 |
| 1993-04-22 | 1,180 | 1,180 | 1,160 | 1,180 | 8,000 | 886.55 |
| 1993-04-21 | 1,200 | 1,200 | 1,180 | 1,180 | 15,000 | 886.55 |
| 1993-04-19 | 1,270 | 1,300 | 1,270 | 1,300 | 11,000 | 976.71 |
| 1993-04-16 | 1,290 | 1,300 | 1,290 | 1,290 | 29,000 | 969.20 |
| 1993-04-15 | 1,190 | 1,210 | 1,190 | 1,210 | 12,000 | 909.09 |
| 1993-04-14 | 1,160 | 1,170 | 1,150 | 1,160 | 35,000 | 871.53 |
| 1993-04-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 856.50 |
| 1993-04-12 | 1,160 | 1,160 | 1,150 | 1,160 | 9,000 | 871.53 |
| 1993-04-09 | 1,140 | 1,160 | 1,120 | 1,160 | 48,000 | 871.53 |
| 1993-04-08 | 1,120 | 1,150 | 1,100 | 1,150 | 19,000 | 864.01 |
| 1993-04-06 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 826.45 |
| 1993-04-05 | 1,100 | 1,130 | 1,100 | 1,130 | 30,000 | 848.99 |
| 1993-04-02 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 848.99 |
| 1993-04-01 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 871.53 |
| 1993-03-31 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 871.53 |
| 1993-03-30 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 826.45 |
| 1993-03-29 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 803.91 |
| 1993-03-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1993-03-24 | 1,050 | 1,060 | 1,050 | 1,060 | 33,000 | 796.39 |
| 1993-03-23 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 796.39 |
| 1993-03-22 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 803.91 |
| 1993-03-18 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 766.34 |
| 1993-03-17 | 986 | 988 | 986 | 988 | 17,000 | 742.30 |
| 1993-03-16 | 986 | 986 | 986 | 986 | 1,000 | 740.80 |
| 1993-03-15 | 985 | 985 | 985 | 985 | 3,000 | 740.05 |
| 1993-03-11 | 975 | 975 | 975 | 975 | 1,000 | 732.53 |
| 1993-03-10 | 970 | 970 | 970 | 970 | 3,000 | 728.78 |
| 1993-03-09 | 970 | 970 | 970 | 970 | 10,000 | 728.78 |
| 1993-03-05 | 980 | 980 | 980 | 980 | 2,000 | 736.29 |
| 1993-03-04 | 980 | 980 | 980 | 980 | 2,000 | 736.29 |
| 1993-03-03 | 980 | 980 | 980 | 980 | 4,000 | 736.29 |
| 1993-03-02 | 980 | 981 | 980 | 981 | 5,000 | 737.04 |
| 1993-02-24 | 950 | 950 | 950 | 950 | 3,000 | 713.75 |
| 1993-02-23 | 951 | 951 | 951 | 951 | 1,000 | 714.50 |
| 1993-02-22 | 960 | 960 | 951 | 951 | 2,000 | 714.50 |
| 1993-02-19 | 960 | 960 | 960 | 960 | 1,000 | 721.26 |
| 1993-02-17 | 950 | 951 | 950 | 951 | 3,000 | 714.50 |
| 1993-02-16 | 945 | 945 | 945 | 945 | 1,000 | 709.99 |
| 1993-02-09 | 975 | 975 | 975 | 975 | 1,000 | 732.53 |
| 1993-01-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1993-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 751.32 |
| 1993-01-22 | 990 | 990 | 990 | 990 | 1,000 | 743.80 |
| 1993-01-19 | 999 | 999 | 995 | 995 | 3,000 | 747.56 |
| 1993-01-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1993-01-12 | 995 | 1,000 | 995 | 1,000 | 3,000 | 751.32 |
| 1993-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1993-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1993-01-07 | 995 | 995 | 995 | 995 | 1,000 | 747.56 |
| 1993-01-06 | 995 | 995 | 995 | 995 | 2,000 | 747.56 |
| 1993-01-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
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
