4550 日水製薬(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 980 | 980 | 980 | 980 | 1,000 | 809.92 |
| 1996-12-26 | 1,010 | 1,010 | 990 | 990 | 302,000 | 818.18 |
| 1996-12-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 826.45 |
| 1996-12-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1996-12-20 | 1,000 | 1,020 | 1,000 | 1,020 | 15,000 | 842.98 |
| 1996-12-19 | 992 | 992 | 992 | 992 | 2,000 | 819.84 |
| 1996-12-18 | 991 | 991 | 991 | 991 | 1,000 | 819.01 |
| 1996-12-17 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1996-12-16 | 1,050 | 1,050 | 1,000 | 1,000 | 121,000 | 826.45 |
| 1996-12-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 834.71 |
| 1996-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1996-12-11 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 842.98 |
| 1996-12-10 | 1,020 | 1,050 | 1,020 | 1,020 | 21,000 | 842.98 |
| 1996-12-06 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 859.50 |
| 1996-12-05 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 867.77 |
| 1996-12-04 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 | 867.77 |
| 1996-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1996-11-26 | 1,060 | 1,060 | 1,000 | 1,000 | 8,000 | 826.45 |
| 1996-11-25 | 990 | 1,040 | 990 | 1,040 | 4,000 | 859.50 |
| 1996-11-22 | 992 | 992 | 992 | 992 | 1,000 | 819.84 |
| 1996-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1996-11-20 | 991 | 991 | 991 | 991 | 4,000 | 819.01 |
| 1996-11-19 | 990 | 990 | 990 | 990 | 5,000 | 818.18 |
| 1996-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1996-11-11 | 971 | 971 | 971 | 971 | 1,000 | 802.48 |
| 1996-11-08 | 1,000 | 1,000 | 990 | 990 | 9,000 | 818.18 |
| 1996-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 826.45 |
| 1996-11-05 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 826.45 |
| 1996-10-30 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 834.71 |
| 1996-10-29 | 1,010 | 1,020 | 1,010 | 1,010 | 7,000 | 834.71 |
| 1996-10-28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 876.03 |
| 1996-10-25 | 1,010 | 1,050 | 1,010 | 1,050 | 6,000 | 867.77 |
| 1996-10-24 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 | 834.71 |
| 1996-10-23 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 859.50 |
| 1996-10-21 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 859.50 |
| 1996-10-18 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 859.50 |
| 1996-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1996-10-11 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 | 826.45 |
| 1996-10-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 834.71 |
| 1996-10-08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 842.98 |
| 1996-10-04 | 1,070 | 1,070 | 1,020 | 1,020 | 11,000 | 842.98 |
| 1996-10-02 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 867.77 |
| 1996-10-01 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 842.98 |
| 1996-09-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 842.98 |
| 1996-09-25 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 826.45 |
| 1996-09-24 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 859.50 |
| 1996-09-20 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 859.50 |
| 1996-09-19 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 826.45 |
| 1996-09-18 | 1,040 | 1,040 | 1,000 | 1,000 | 17,000 | 826.45 |
| 1996-09-17 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 859.50 |
| 1996-09-13 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 851.24 |
| 1996-09-12 | 1,030 | 1,040 | 1,030 | 1,030 | 9,000 | 851.24 |
| 1996-09-11 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 851.24 |
| 1996-09-10 | 1,030 | 1,050 | 1,020 | 1,050 | 18,000 | 867.77 |
| 1996-09-09 | 1,030 | 1,030 | 1,020 | 1,030 | 6,000 | 851.24 |
| 1996-09-06 | 1,050 | 1,050 | 1,040 | 1,050 | 12,000 | 867.77 |
| 1996-09-05 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 | 876.03 |
| 1996-09-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 892.56 |
| 1996-09-03 | 1,080 | 1,080 | 1,060 | 1,060 | 16,000 | 876.03 |
| 1996-09-02 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 876.03 |
| 1996-08-30 | 1,090 | 1,090 | 1,050 | 1,050 | 3,000 | 867.77 |
| 1996-08-29 | 1,120 | 1,120 | 1,090 | 1,090 | 7,000 | 900.83 |
| 1996-08-28 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 925.62 |
| 1996-08-27 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 950.41 |
| 1996-08-26 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 983.47 |
| 1996-08-23 | 1,120 | 1,130 | 1,110 | 1,130 | 20,000 | 933.88 |
| 1996-08-22 | 1,160 | 1,160 | 1,120 | 1,120 | 4,000 | 925.62 |
| 1996-08-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 958.68 |
| 1996-08-20 | 1,200 | 1,200 | 1,160 | 1,160 | 12,000 | 958.68 |
| 1996-08-19 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 991.74 |
| 1996-08-15 | 1,250 | 1,260 | 1,230 | 1,240 | 9,000 | 1,024.79 |
| 1996-08-14 | 1,180 | 1,220 | 1,170 | 1,220 | 9,000 | 1,008.26 |
| 1996-08-13 | 1,160 | 1,170 | 1,160 | 1,170 | 8,000 | 966.94 |
| 1996-08-12 | 1,170 | 1,170 | 1,150 | 1,170 | 3,000 | 966.94 |
| 1996-08-09 | 1,140 | 1,150 | 1,130 | 1,150 | 6,000 | 950.41 |
| 1996-08-08 | 1,140 | 1,150 | 1,130 | 1,130 | 5,000 | 933.88 |
| 1996-08-07 | 1,150 | 1,150 | 1,130 | 1,130 | 18,000 | 933.88 |
| 1996-08-06 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 950.41 |
| 1996-08-05 | 1,180 | 1,200 | 1,180 | 1,200 | 9,000 | 991.74 |
| 1996-08-02 | 1,250 | 1,270 | 1,220 | 1,220 | 11,000 | 1,008.26 |
| 1996-08-01 | 1,250 | 1,260 | 1,250 | 1,260 | 13,000 | 1,041.32 |
| 1996-07-31 | 1,310 | 1,330 | 1,250 | 1,250 | 59,000 | 1,033.06 |
| 1996-07-29 | 1,560 | 1,560 | 1,460 | 1,500 | 31,000 | 1,239.67 |
| 1996-07-26 | 1,560 | 1,580 | 1,530 | 1,560 | 244,000 | 1,289.26 |
| 1996-07-25 | 1,520 | 1,550 | 1,460 | 1,540 | 382,000 | 1,272.73 |
| 1996-07-24 | 1,340 | 1,500 | 1,300 | 1,500 | 226,000 | 1,239.67 |
| 1996-07-23 | 1,220 | 1,320 | 1,220 | 1,320 | 49,000 | 1,090.91 |
| 1996-07-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,008.26 |
| 1996-07-19 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 975.21 |
| 1996-07-18 | 1,210 | 1,220 | 1,200 | 1,200 | 8,000 | 991.74 |
| 1996-07-17 | 1,200 | 1,200 | 1,150 | 1,150 | 10,000 | 950.41 |
| 1996-07-16 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 950.41 |
| 1996-07-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 950.41 |
| 1996-07-12 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 958.68 |
| 1996-07-11 | 1,180 | 1,180 | 1,160 | 1,180 | 5,000 | 975.21 |
| 1996-07-10 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,016.53 |
| 1996-07-09 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 | 1,033.06 |
| 1996-07-08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,033.06 |
| 1996-07-05 | 1,260 | 1,280 | 1,260 | 1,280 | 10,000 | 1,057.85 |
| 1996-07-04 | 1,260 | 1,300 | 1,260 | 1,300 | 20,000 | 1,074.38 |
| 1996-07-03 | 1,270 | 1,270 | 1,250 | 1,270 | 23,000 | 1,049.59 |
| 1996-07-02 | 1,290 | 1,290 | 1,250 | 1,250 | 16,000 | 1,033.06 |
| 1996-07-01 | 1,310 | 1,320 | 1,290 | 1,290 | 44,000 | 1,066.12 |
| 1996-06-28 | 1,260 | 1,330 | 1,250 | 1,330 | 114,000 | 1,099.17 |
| 1996-06-27 | 1,210 | 1,260 | 1,200 | 1,260 | 85,000 | 1,041.32 |
| 1996-06-26 | 1,230 | 1,240 | 1,200 | 1,230 | 20,000 | 1,016.53 |
| 1996-06-25 | 1,190 | 1,240 | 1,190 | 1,240 | 75,000 | 1,024.79 |
| 1996-06-24 | 1,170 | 1,190 | 1,150 | 1,180 | 68,000 | 975.21 |
| 1996-06-21 | 1,070 | 1,130 | 1,070 | 1,130 | 31,000 | 933.88 |
| 1996-06-20 | 1,050 | 1,060 | 1,040 | 1,060 | 5,000 | 876.03 |
| 1996-06-19 | 1,030 | 1,070 | 1,030 | 1,070 | 6,000 | 884.30 |
| 1996-06-18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 851.24 |
| 1996-06-17 | 1,020 | 1,060 | 1,020 | 1,040 | 4,000 | 859.50 |
| 1996-06-14 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 | 859.50 |
| 1996-06-13 | 995 | 995 | 995 | 995 | 1,000 | 822.31 |
| 1996-06-11 | 981 | 981 | 981 | 981 | 5,000 | 810.74 |
| 1996-06-07 | 990 | 990 | 990 | 990 | 5,000 | 818.18 |
| 1996-06-05 | 990 | 990 | 990 | 990 | 3,000 | 818.18 |
| 1996-06-04 | 990 | 990 | 990 | 990 | 3,000 | 818.18 |
| 1996-06-03 | 980 | 980 | 980 | 980 | 8,000 | 809.92 |
| 1996-05-31 | 1,010 | 1,050 | 1,010 | 1,050 | 12,000 | 867.77 |
| 1996-05-30 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 842.98 |
| 1996-05-29 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 842.98 |
| 1996-05-27 | 1,070 | 1,070 | 1,030 | 1,030 | 3,000 | 851.24 |
| 1996-05-24 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 | 851.24 |
| 1996-05-23 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 842.98 |
| 1996-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 826.45 |
| 1996-05-21 | 1,090 | 1,090 | 1,070 | 1,080 | 15,000 | 892.56 |
| 1996-05-20 | 1,090 | 1,110 | 1,090 | 1,090 | 17,000 | 900.83 |
| 1996-05-17 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 | 900.83 |
| 1996-05-16 | 1,020 | 1,090 | 1,020 | 1,090 | 11,000 | 900.83 |
| 1996-05-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 842.98 |
| 1996-05-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 851.24 |
| 1996-05-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 859.50 |
| 1996-05-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 842.98 |
| 1996-05-02 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 859.50 |
| 1996-04-26 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 876.03 |
| 1996-04-25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 876.03 |
| 1996-04-24 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 900.83 |
| 1996-04-23 | 1,040 | 1,060 | 1,040 | 1,060 | 6,000 | 876.03 |
| 1996-04-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 859.50 |
| 1996-04-17 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 867.77 |
| 1996-04-16 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 859.50 |
| 1996-04-15 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 826.45 |
| 1996-04-12 | 991 | 1,020 | 991 | 1,020 | 6,000 | 842.98 |
| 1996-04-11 | 990 | 990 | 990 | 990 | 1,000 | 818.18 |
| 1996-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1996-04-09 | 1,000 | 1,000 | 980 | 980 | 3,000 | 809.92 |
| 1996-04-05 | 980 | 980 | 980 | 980 | 3,000 | 809.92 |
| 1996-04-03 | 981 | 981 | 981 | 981 | 1,000 | 810.74 |
| 1996-04-02 | 980 | 980 | 980 | 980 | 1,000 | 809.92 |
| 1996-04-01 | 980 | 980 | 980 | 980 | 1,000 | 809.92 |
| 1996-03-29 | 985 | 985 | 980 | 980 | 4,000 | 809.92 |
| 1996-03-26 | 980 | 980 | 980 | 980 | 1,000 | 809.92 |
| 1996-03-25 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 788.88 |
| 1996-03-22 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 781.37 |
| 1996-03-21 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 766.34 |
| 1996-03-19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 766.34 |
| 1996-03-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 766.34 |
| 1996-03-15 | 1,000 | 1,020 | 1,000 | 1,010 | 3,000 | 758.83 |
| 1996-03-11 | 997 | 999 | 997 | 999 | 2,000 | 750.56 |
| 1996-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1996-03-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 766.34 |
| 1996-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1996-02-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1996-02-28 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 773.85 |
| 1996-02-27 | 1,030 | 1,040 | 1,000 | 1,030 | 6,000 | 773.85 |
| 1996-02-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 781.37 |
| 1996-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 751.32 |
| 1996-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 751.32 |
| 1996-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1996-02-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 758.83 |
| 1996-02-13 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 758.83 |
| 1996-02-09 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 758.83 |
| 1996-02-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 773.85 |
| 1996-02-07 | 1,020 | 1,030 | 1,010 | 1,030 | 3,000 | 773.85 |
| 1996-02-06 | 1,010 | 1,030 | 1,010 | 1,010 | 4,000 | 758.83 |
| 1996-02-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 758.83 |
| 1996-02-02 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1996-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1996-01-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1996-01-26 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 751.32 |
| 1996-01-24 | 1,020 | 1,020 | 1,000 | 1,000 | 25,000 | 751.32 |
| 1996-01-23 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 | 751.32 |
| 1996-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 751.32 |
| 1996-01-18 | 1,050 | 1,050 | 1,000 | 1,000 | 14,000 | 751.32 |
| 1996-01-17 | 1,010 | 1,050 | 1,000 | 1,050 | 5,000 | 788.88 |
| 1996-01-16 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 781.37 |
| 1996-01-12 | 1,040 | 1,090 | 1,040 | 1,040 | 8,000 | 781.37 |
| 1996-01-11 | 1,030 | 1,030 | 1,000 | 1,030 | 9,000 | 773.85 |
| 1996-01-10 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 766.34 |
| 1996-01-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 758.83 |
| 1996-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1996-01-05 | 999 | 999 | 999 | 999 | 1,000 | 750.56 |
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
