4550 日水製薬(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 999 | 999 | 999 | 999 | 6,000 | 750.56 |
| 1995-12-28 | 990 | 990 | 990 | 990 | 3,000 | 743.80 |
| 1995-12-27 | 975 | 980 | 975 | 980 | 2,000 | 736.29 |
| 1995-12-26 | 960 | 960 | 960 | 960 | 3,000 | 721.26 |
| 1995-12-25 | 951 | 951 | 950 | 950 | 2,000 | 713.75 |
| 1995-12-22 | 940 | 950 | 940 | 950 | 3,000 | 713.75 |
| 1995-12-21 | 940 | 940 | 940 | 940 | 1,000 | 706.24 |
| 1995-12-20 | 940 | 940 | 940 | 940 | 5,000 | 706.24 |
| 1995-12-19 | 939 | 939 | 939 | 939 | 1,000 | 705.49 |
| 1995-12-18 | 938 | 940 | 938 | 940 | 6,000 | 706.24 |
| 1995-12-15 | 940 | 940 | 940 | 940 | 5,000 | 706.24 |
| 1995-12-12 | 950 | 950 | 950 | 950 | 1,000 | 713.75 |
| 1995-12-11 | 930 | 930 | 930 | 930 | 2,000 | 698.72 |
| 1995-12-07 | 919 | 920 | 919 | 920 | 3,000 | 691.21 |
| 1995-12-05 | 920 | 920 | 920 | 920 | 3,000 | 691.21 |
| 1995-12-04 | 920 | 920 | 920 | 920 | 1,000 | 691.21 |
| 1995-12-01 | 900 | 900 | 893 | 900 | 7,000 | 676.18 |
| 1995-11-30 | 892 | 892 | 892 | 892 | 1,000 | 670.17 |
| 1995-11-29 | 890 | 890 | 890 | 890 | 1,000 | 668.67 |
| 1995-11-28 | 905 | 905 | 900 | 900 | 11,000 | 676.18 |
| 1995-11-27 | 905 | 905 | 902 | 905 | 7,000 | 679.94 |
| 1995-11-22 | 900 | 900 | 900 | 900 | 1,000 | 676.18 |
| 1995-11-21 | 905 | 905 | 900 | 900 | 2,000 | 676.18 |
| 1995-11-17 | 905 | 905 | 900 | 900 | 3,000 | 676.18 |
| 1995-11-16 | 905 | 905 | 904 | 904 | 3,000 | 679.19 |
| 1995-11-13 | 904 | 904 | 904 | 904 | 1,000 | 679.19 |
| 1995-11-08 | 900 | 900 | 900 | 900 | 1,000 | 676.18 |
| 1995-10-26 | 909 | 909 | 900 | 900 | 9,000 | 676.18 |
| 1995-10-24 | 900 | 900 | 900 | 900 | 1,000 | 676.18 |
| 1995-10-19 | 910 | 910 | 910 | 910 | 1,000 | 683.70 |
| 1995-10-18 | 891 | 891 | 891 | 891 | 2,000 | 669.42 |
| 1995-10-17 | 880 | 880 | 880 | 880 | 1,000 | 661.16 |
| 1995-10-16 | 900 | 900 | 900 | 900 | 1,000 | 676.18 |
| 1995-10-11 | 880 | 900 | 880 | 900 | 2,000 | 676.18 |
| 1995-10-09 | 890 | 890 | 890 | 890 | 1,000 | 668.67 |
| 1995-10-06 | 891 | 891 | 890 | 890 | 2,000 | 668.67 |
| 1995-10-04 | 891 | 891 | 891 | 891 | 1,000 | 669.42 |
| 1995-10-03 | 911 | 911 | 911 | 911 | 1,000 | 684.45 |
| 1995-10-02 | 930 | 930 | 930 | 930 | 1,000 | 698.72 |
| 1995-09-29 | 912 | 930 | 912 | 930 | 14,000 | 698.72 |
| 1995-09-28 | 921 | 921 | 920 | 920 | 3,000 | 691.21 |
| 1995-09-27 | 912 | 912 | 912 | 912 | 2,000 | 685.20 |
| 1995-09-26 | 912 | 912 | 912 | 912 | 1,000 | 685.20 |
| 1995-09-25 | 905 | 905 | 900 | 900 | 4,000 | 676.18 |
| 1995-09-22 | 904 | 904 | 894 | 894 | 2,000 | 671.68 |
| 1995-09-21 | 905 | 905 | 905 | 905 | 2,000 | 679.94 |
| 1995-09-20 | 891 | 905 | 891 | 905 | 3,000 | 679.94 |
| 1995-09-18 | 890 | 890 | 890 | 890 | 2,000 | 668.67 |
| 1995-09-12 | 886 | 886 | 885 | 885 | 2,000 | 664.91 |
| 1995-09-08 | 890 | 890 | 881 | 881 | 2,000 | 661.91 |
| 1995-09-07 | 890 | 890 | 890 | 890 | 1,000 | 668.67 |
| 1995-09-05 | 900 | 900 | 890 | 890 | 3,000 | 668.67 |
| 1995-09-04 | 920 | 920 | 900 | 900 | 9,000 | 676.18 |
| 1995-09-01 | 950 | 950 | 920 | 920 | 5,000 | 691.21 |
| 1995-08-31 | 950 | 950 | 950 | 950 | 1,000 | 713.75 |
| 1995-08-30 | 950 | 950 | 950 | 950 | 1,000 | 713.75 |
| 1995-08-29 | 970 | 970 | 970 | 970 | 2,000 | 728.78 |
| 1995-08-28 | 950 | 970 | 950 | 970 | 16,000 | 728.78 |
| 1995-08-25 | 940 | 940 | 940 | 940 | 3,000 | 706.24 |
| 1995-08-24 | 899 | 935 | 899 | 930 | 16,000 | 698.72 |
| 1995-08-21 | 900 | 900 | 900 | 900 | 2,000 | 676.18 |
| 1995-08-18 | 910 | 910 | 910 | 910 | 1,000 | 683.70 |
| 1995-08-17 | 910 | 910 | 910 | 910 | 8,000 | 683.70 |
| 1995-08-16 | 894 | 900 | 894 | 895 | 11,000 | 672.43 |
| 1995-08-08 | 882 | 895 | 882 | 895 | 9,000 | 672.43 |
| 1995-08-07 | 883 | 883 | 883 | 883 | 3,000 | 663.41 |
| 1995-08-04 | 883 | 883 | 883 | 883 | 2,000 | 663.41 |
| 1995-08-03 | 882 | 883 | 882 | 883 | 3,000 | 663.41 |
| 1995-08-02 | 880 | 890 | 880 | 880 | 4,000 | 661.16 |
| 1995-07-31 | 880 | 880 | 880 | 880 | 1,000 | 661.16 |
| 1995-07-27 | 872 | 872 | 872 | 872 | 1,000 | 655.15 |
| 1995-07-26 | 880 | 880 | 872 | 872 | 7,000 | 655.15 |
| 1995-07-25 | 866 | 866 | 866 | 866 | 2,000 | 650.64 |
| 1995-07-24 | 871 | 871 | 865 | 865 | 4,000 | 649.89 |
| 1995-07-21 | 871 | 871 | 871 | 871 | 2,000 | 654.40 |
| 1995-07-19 | 885 | 885 | 865 | 870 | 16,000 | 653.64 |
| 1995-07-17 | 865 | 870 | 865 | 865 | 4,000 | 649.89 |
| 1995-07-14 | 840 | 840 | 840 | 840 | 1,000 | 631.10 |
| 1995-07-10 | 825 | 830 | 825 | 830 | 2,000 | 623.59 |
| 1995-07-04 | 780 | 780 | 780 | 780 | 8,000 | 586.03 |
| 1995-07-03 | 790 | 790 | 780 | 780 | 131,000 | 586.03 |
| 1995-06-30 | 850 | 850 | 830 | 830 | 8,000 | 623.59 |
| 1995-06-28 | 830 | 830 | 830 | 830 | 1,000 | 623.59 |
| 1995-06-26 | 830 | 830 | 830 | 830 | 3,000 | 623.59 |
| 1995-06-22 | 810 | 810 | 810 | 810 | 1,000 | 608.57 |
| 1995-06-21 | 810 | 810 | 800 | 800 | 3,000 | 601.05 |
| 1995-06-16 | 836 | 836 | 836 | 836 | 1,000 | 628.10 |
| 1995-06-15 | 821 | 830 | 821 | 830 | 7,000 | 623.59 |
| 1995-06-07 | 801 | 801 | 801 | 801 | 2,000 | 601.80 |
| 1995-05-30 | 825 | 825 | 825 | 825 | 2,000 | 619.84 |
| 1995-05-26 | 830 | 830 | 828 | 828 | 4,000 | 622.09 |
| 1995-05-24 | 820 | 828 | 820 | 825 | 28,000 | 619.84 |
| 1995-05-19 | 831 | 831 | 826 | 826 | 8,000 | 620.59 |
| 1995-05-16 | 831 | 831 | 831 | 831 | 4,000 | 624.34 |
| 1995-05-10 | 835 | 835 | 835 | 835 | 4,000 | 627.35 |
| 1995-05-09 | 836 | 840 | 835 | 835 | 15,000 | 627.35 |
| 1995-05-02 | 840 | 840 | 835 | 835 | 3,000 | 627.35 |
| 1995-04-26 | 850 | 850 | 850 | 850 | 2,000 | 638.62 |
| 1995-04-25 | 820 | 820 | 820 | 820 | 1,000 | 616.08 |
| 1995-04-24 | 816 | 820 | 816 | 816 | 12,000 | 613.07 |
| 1995-04-21 | 820 | 820 | 816 | 816 | 4,000 | 613.07 |
| 1995-04-19 | 810 | 811 | 810 | 811 | 3,000 | 609.32 |
| 1995-04-18 | 810 | 810 | 810 | 810 | 2,000 | 608.57 |
| 1995-04-17 | 805 | 810 | 805 | 810 | 4,000 | 608.57 |
| 1995-04-14 | 810 | 810 | 810 | 810 | 2,000 | 608.57 |
| 1995-04-13 | 801 | 801 | 801 | 801 | 2,000 | 601.80 |
| 1995-04-12 | 801 | 810 | 800 | 800 | 18,000 | 601.05 |
| 1995-04-11 | 811 | 811 | 800 | 800 | 5,000 | 601.05 |
| 1995-04-10 | 820 | 821 | 820 | 821 | 3,000 | 616.83 |
| 1995-04-07 | 850 | 850 | 850 | 850 | 2,000 | 638.62 |
| 1995-03-24 | 870 | 890 | 870 | 870 | 3,000 | 653.64 |
| 1995-03-23 | 870 | 870 | 870 | 870 | 4,000 | 653.64 |
| 1995-03-20 | 880 | 880 | 880 | 880 | 1,000 | 661.16 |
| 1995-03-17 | 905 | 905 | 895 | 895 | 5,000 | 672.43 |
| 1995-03-16 | 906 | 906 | 905 | 905 | 2,000 | 679.94 |
| 1995-03-15 | 903 | 903 | 903 | 903 | 1,000 | 678.44 |
| 1995-03-10 | 903 | 903 | 903 | 903 | 4,000 | 678.44 |
| 1995-03-08 | 901 | 901 | 901 | 901 | 2,000 | 676.94 |
| 1995-03-07 | 903 | 903 | 903 | 903 | 1,000 | 678.44 |
| 1995-03-06 | 918 | 918 | 918 | 918 | 2,000 | 689.71 |
| 1995-03-03 | 913 | 923 | 913 | 923 | 5,000 | 693.46 |
| 1995-03-02 | 913 | 913 | 913 | 913 | 11,000 | 685.95 |
| 1995-02-28 | 950 | 950 | 940 | 940 | 38,000 | 706.24 |
| 1995-02-27 | 950 | 950 | 950 | 950 | 4,000 | 713.75 |
| 1995-02-17 | 950 | 950 | 950 | 950 | 2,000 | 713.75 |
| 1995-02-16 | 950 | 950 | 950 | 950 | 2,000 | 713.75 |
| 1995-02-09 | 970 | 970 | 970 | 970 | 1,000 | 728.78 |
| 1995-02-08 | 970 | 970 | 970 | 970 | 1,000 | 728.78 |
| 1995-02-07 | 970 | 970 | 970 | 970 | 1,000 | 728.78 |
| 1995-02-06 | 1,000 | 1,000 | 980 | 980 | 2,000 | 736.29 |
| 1995-02-02 | 980 | 980 | 980 | 980 | 1,000 | 736.29 |
| 1995-01-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 766.34 |
| 1995-01-23 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 766.34 |
| 1995-01-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 766.34 |
| 1995-01-13 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 773.85 |
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
