4550 日水製薬(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 826.45 |
| 1994-12-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 826.45 |
| 1994-12-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 826.45 |
| 1994-12-16 | 1,070 | 1,100 | 1,070 | 1,070 | 3,000 | 803.91 |
| 1994-12-15 | 1,040 | 1,070 | 1,040 | 1,070 | 5,000 | 803.91 |
| 1994-12-14 | 990 | 1,000 | 990 | 1,000 | 3,000 | 751.32 |
| 1994-12-08 | 996 | 996 | 996 | 996 | 1,000 | 748.31 |
| 1994-11-30 | 990 | 1,000 | 990 | 1,000 | 4,000 | 751.32 |
| 1994-11-29 | 999 | 999 | 999 | 999 | 2,000 | 750.56 |
| 1994-11-28 | 999 | 999 | 999 | 999 | 2,000 | 750.56 |
| 1994-11-11 | 1,000 | 1,000 | 990 | 990 | 3,000 | 743.80 |
| 1994-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1994-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1994-11-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 766.34 |
| 1994-11-02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 766.34 |
| 1994-10-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 773.85 |
| 1994-10-28 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 766.34 |
| 1994-10-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 781.37 |
| 1994-10-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 766.34 |
| 1994-10-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 766.34 |
| 1994-10-18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 766.34 |
| 1994-10-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 758.83 |
| 1994-10-14 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 773.85 |
| 1994-10-13 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 766.34 |
| 1994-10-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 766.34 |
| 1994-10-07 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 751.32 |
| 1994-10-06 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 758.83 |
| 1994-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1994-10-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 773.85 |
| 1994-10-03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 773.85 |
| 1994-09-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 773.85 |
| 1994-09-27 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 766.34 |
| 1994-09-26 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 773.85 |
| 1994-09-22 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 | 803.91 |
| 1994-09-21 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 818.93 |
| 1994-09-20 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 811.42 |
| 1994-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 826.45 |
| 1994-09-07 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 826.45 |
| 1994-09-06 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 833.96 |
| 1994-09-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 841.47 |
| 1994-08-26 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 886.55 |
| 1994-08-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 856.50 |
| 1994-08-15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 856.50 |
| 1994-08-12 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 864.01 |
| 1994-08-10 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 879.04 |
| 1994-08-08 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 886.55 |
| 1994-08-04 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 909.09 |
| 1994-08-03 | 1,210 | 1,210 | 1,210 | 1,210 | 12,000 | 909.09 |
| 1994-08-01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 909.09 |
| 1994-07-29 | 1,190 | 1,200 | 1,190 | 1,200 | 13,000 | 901.58 |
| 1994-07-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 886.55 |
| 1994-07-27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 886.55 |
| 1994-07-26 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 879.04 |
| 1994-07-25 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 864.01 |
| 1994-07-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 864.01 |
| 1994-07-19 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 864.01 |
| 1994-07-14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 864.01 |
| 1994-07-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 864.01 |
| 1994-07-08 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 901.58 |
| 1994-07-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 901.58 |
| 1994-07-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 901.58 |
| 1994-07-04 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 | 901.58 |
| 1994-07-01 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 909.09 |
| 1994-06-27 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 864.01 |
| 1994-06-24 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 856.50 |
| 1994-06-21 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 848.99 |
| 1994-06-17 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 848.99 |
| 1994-06-16 | 1,140 | 1,150 | 1,130 | 1,130 | 11,000 | 848.99 |
| 1994-06-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 856.50 |
| 1994-06-13 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 848.99 |
| 1994-06-10 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 848.99 |
| 1994-06-09 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 841.47 |
| 1994-06-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 848.99 |
| 1994-06-03 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 848.99 |
| 1994-06-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 841.47 |
| 1994-05-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 848.99 |
| 1994-05-26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 864.01 |
| 1994-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 826.45 |
| 1994-05-24 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 826.45 |
| 1994-05-23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 833.96 |
| 1994-05-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 826.45 |
| 1994-05-16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 856.50 |
| 1994-05-11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 856.50 |
| 1994-05-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 856.50 |
| 1994-05-02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 856.50 |
| 1994-04-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 841.47 |
| 1994-04-26 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 841.47 |
| 1994-04-22 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 833.96 |
| 1994-04-21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 833.96 |
| 1994-04-19 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 826.45 |
| 1994-04-18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 826.45 |
| 1994-04-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 826.45 |
| 1994-04-12 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 826.45 |
| 1994-04-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 818.93 |
| 1994-04-08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 833.96 |
| 1994-04-07 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 | 826.45 |
| 1994-04-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 864.01 |
| 1994-03-30 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 901.58 |
| 1994-03-25 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 901.58 |
| 1994-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 901.58 |
| 1994-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 901.58 |
| 1994-03-22 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 931.63 |
| 1994-03-18 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 909.09 |
| 1994-03-17 | 1,210 | 1,210 | 1,200 | 1,200 | 19,000 | 901.58 |
| 1994-03-14 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 | 916.60 |
| 1994-03-11 | 1,230 | 1,240 | 1,220 | 1,240 | 10,000 | 931.63 |
| 1994-03-10 | 1,220 | 1,230 | 1,200 | 1,230 | 8,000 | 924.12 |
| 1994-03-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 886.55 |
| 1994-03-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 886.55 |
| 1994-03-03 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 924.12 |
| 1994-02-28 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 931.63 |
| 1994-02-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 939.14 |
| 1994-02-24 | 1,240 | 1,250 | 1,220 | 1,250 | 15,000 | 939.14 |
| 1994-02-23 | 1,240 | 1,240 | 1,180 | 1,240 | 23,000 | 931.63 |
| 1994-02-22 | 1,220 | 1,250 | 1,220 | 1,240 | 8,000 | 931.63 |
| 1994-02-21 | 1,170 | 1,200 | 1,170 | 1,200 | 11,000 | 901.58 |
| 1994-02-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 864.01 |
| 1994-02-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 871.53 |
| 1994-02-15 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 886.55 |
| 1994-02-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 901.58 |
| 1994-02-07 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 901.58 |
| 1994-02-04 | 1,120 | 1,200 | 1,120 | 1,200 | 16,000 | 901.58 |
| 1994-02-03 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 826.45 |
| 1994-02-02 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 803.91 |
| 1994-02-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1994-01-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 773.85 |
| 1994-01-27 | 1,010 | 1,020 | 1,000 | 1,020 | 7,000 | 766.34 |
| 1994-01-26 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 | 758.83 |
| 1994-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 751.32 |
| 1994-01-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 758.83 |
| 1994-01-21 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 781.37 |
| 1994-01-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 781.37 |
| 1994-01-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 773.85 |
| 1994-01-18 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 758.83 |
| 1994-01-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 766.34 |
| 1994-01-14 | 998 | 998 | 998 | 998 | 1,000 | 749.81 |
| 1994-01-13 | 998 | 998 | 998 | 998 | 1,000 | 749.81 |
| 1994-01-12 | 981 | 985 | 981 | 985 | 2,000 | 740.05 |
| 1994-01-06 | 950 | 950 | 950 | 950 | 10,000 | 713.75 |
| 1994-01-05 | 951 | 951 | 951 | 951 | 1,000 | 714.50 |
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
