4550 日水製薬(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	475	475	460	460	2,000	380.17
1997-12-29	460	475	460	475	2,000	392.56
1997-12-26	480	480	470	470	15,000	388.43
1997-12-25	480	480	470	470	5,000	388.43
1997-12-24	489	489	480	480	10,000	396.69
1997-12-22	494	494	494	494	3,000	408.26
1997-12-19	495	495	495	495	1,000	409.09
1997-12-18	525	525	525	525	3,000	433.88
1997-12-15	525	525	525	525	16,000	433.88
1997-12-12	510	510	510	510	1,000	421.49
1997-12-11	510	510	495	495	4,000	409.09
1997-12-10	525	525	511	511	9,000	422.31
1997-12-09	540	540	530	530	6,000	438.02
1997-12-08	540	540	540	540	3,000	446.28
1997-12-05	550	550	550	550	1,000	454.55
1997-12-04	550	550	550	550	12,000	454.55
1997-12-03	550	550	540	550	7,000	454.55
1997-12-02	550	550	540	540	3,000	446.28
1997-12-01	550	550	550	550	1,000	454.55
1997-11-28	565	565	550	550	2,000	454.55
1997-11-27	570	570	565	565	2,000	466.94
1997-11-26	599	599	599	599	2,000	495.04
1997-11-19	619	619	619	619	2,000	511.57
1997-11-14	565	565	550	550	4,000	454.55
1997-11-13	580	580	580	580	2,000	479.34
1997-11-12	580	580	580	580	1,000	479.34
1997-11-05	585	585	572	572	3,000	472.73
1997-11-04	602	602	602	602	5,000	497.52
1997-10-31	572	572	572	572	4,000	472.73
1997-10-30	573	573	573	573	1,000	473.55
1997-10-28	570	570	570	570	3,000	471.07
1997-10-27	601	601	580	580	9,000	479.34
1997-10-23	600	600	600	600	3,000	495.87
1997-10-22	610	610	610	610	1,000	504.13
1997-10-21	610	610	600	600	7,000	495.87
1997-10-20	610	610	600	610	4,000	504.13
1997-10-17	600	600	600	600	1,000	495.87
1997-10-15	580	580	580	580	2,000	479.34
1997-10-14	590	590	580	580	2,000	479.34
1997-10-09	590	600	590	600	3,000	495.87
1997-10-07	630	630	596	596	4,000	492.56
1997-10-06	630	630	630	630	4,000	520.66
1997-10-03	630	630	630	630	4,000	520.66
1997-10-02	660	660	650	650	3,000	537.19
1997-10-01	650	650	650	650	6,000	537.19
1997-09-30	680	680	680	680	1,000	561.98
1997-09-29	690	690	660	660	4,000	545.46
1997-09-25	720	720	720	720	2,000	595.04
1997-09-24	724	725	724	725	7,000	599.17
1997-09-22	747	747	725	725	5,000	599.17
1997-09-17	779	779	775	775	3,000	640.50
1997-09-16	780	780	780	780	3,000	644.63
1997-09-12	780	780	780	780	3,000	644.63
1997-09-05	790	790	790	790	1,000	652.89
1997-09-04	810	810	810	810	2,000	669.42
1997-08-29	810	810	803	803	2,000	663.64
1997-08-27	811	811	810	810	2,000	669.42
1997-08-26	820	820	820	820	3,000	677.69
1997-08-25	810	810	810	810	1,000	669.42
1997-08-21	820	820	820	820	1,000	677.69
1997-08-20	803	830	803	830	5,000	685.95
1997-08-19	830	830	830	830	1,000	685.95
1997-08-08	830	830	830	830	2,000	685.95
1997-08-04	850	850	850	850	1,000	702.48
1997-08-01	860	860	860	860	1,000	710.74
1997-07-28	870	870	870	870	2,000	719.01
1997-07-24	871	871	850	850	7,000	702.48
1997-07-23	881	881	880	880	5,000	727.27
1997-07-22	881	881	881	881	2,000	728.10
1997-07-18	881	881	881	881	1,000	728.10
1997-07-17	880	880	880	880	1,000	727.27
1997-07-16	870	870	870	870	1,000	719.01
1997-07-15	890	890	890	890	1,000	735.54
1997-07-14	910	910	910	910	6,000	752.07
1997-07-11	910	910	910	910	5,000	752.07
1997-07-08	929	929	910	910	3,000	752.07
1997-07-01	929	929	929	929	3,000	767.77
1997-06-30	929	929	925	925	17,000	764.46
1997-06-26	919	919	919	919	3,000	759.50
1997-06-25	900	900	900	900	2,000	743.80
1997-06-24	879	880	879	880	2,000	727.27
1997-06-23	899	899	899	899	1,000	742.98
1997-06-19	908	909	908	909	2,000	751.24
1997-06-17	919	919	919	919	1,000	759.50
1997-06-16	919	919	910	919	15,000	759.50
1997-06-13	911	919	911	919	17,000	759.50
1997-06-02	911	911	911	911	1,000	752.89
1997-05-30	901	901	901	901	1,000	744.63
1997-05-29	901	910	901	910	4,000	752.07
1997-05-28	881	881	881	881	1,000	728.10
1997-05-27	865	865	865	865	1,000	714.88
1997-05-26	865	865	865	865	3,000	714.88
1997-05-23	825	825	825	825	3,000	681.82
1997-05-22	830	830	830	830	1,000	685.95
1997-05-21	822	822	822	822	1,000	679.34
1997-05-20	861	861	821	821	9,000	678.51
1997-05-16	865	865	865	865	1,000	714.88
1997-05-15	870	870	870	870	20,000	719.01
1997-05-13	890	900	890	890	4,000	735.54
1997-05-01	880	880	880	880	1,000	727.27
1997-04-30	870	898	870	898	3,000	742.15
1997-04-28	880	880	880	880	4,000	727.27
1997-04-25	870	870	870	870	1,000	719.01
1997-04-24	870	870	870	870	1,000	719.01
1997-04-22	879	879	879	879	1,000	726.45
1997-04-21	861	861	861	861	1,000	711.57
1997-04-17	850	860	850	860	3,000	710.74
1997-04-15	850	850	850	850	3,000	702.48
1997-04-09	860	860	860	860	1,000	710.74
1997-04-04	862	862	862	862	1,000	712.40
1997-04-01	851	851	851	851	5,000	703.31
1997-03-31	851	851	851	851	3,000	703.31
1997-03-28	861	861	861	861	2,000	711.57
1997-03-27	860	860	860	860	1,000	710.74
1997-03-26	850	850	850	850	3,000	702.48
1997-03-25	850	850	850	850	1,000	702.48
1997-03-24	861	861	850	850	6,000	702.48
1997-03-21	861	861	861	861	3,000	711.57
1997-03-19	851	851	851	851	1,000	703.31
1997-03-18	851	851	850	850	4,000	702.48
1997-03-14	861	861	861	861	1,000	711.57
1997-03-12	860	860	860	860	1,000	710.74
1997-03-04	880	880	880	880	1,000	727.27
1997-03-03	880	880	880	880	2,000	727.27
1997-02-28	890	890	880	880	3,000	727.27
1997-02-27	886	886	886	886	1,000	732.23
1997-02-26	900	900	886	886	5,000	732.23
1997-02-24	894	894	894	894	1,000	738.84
1997-02-21	886	886	886	886	4,000	732.23
1997-02-20	879	879	879	879	2,000	726.45
1997-02-12	872	872	872	872	1,000	720.66
1997-02-07	889	889	889	889	1,000	734.71
1997-02-06	882	882	882	882	1,000	728.93
1997-02-05	882	882	882	882	11,000	728.93
1997-02-04	885	885	882	882	8,000	728.93
1997-02-03	872	872	872	872	10,000	720.66
1997-01-31	860	860	860	860	16,000	710.74
1997-01-30	890	890	890	890	9,000	735.54
1997-01-27	902	902	902	902	3,000	745.46
1997-01-24	890	890	890	890	3,000	735.54
1997-01-21	930	930	930	930	1,000	768.60
1997-01-20	930	940	930	940	2,000	776.86
1997-01-17	940	949	940	949	9,000	784.30
1997-01-16	940	940	940	940	7,000	776.86
1997-01-13	950	950	950	950	1,000	785.12
1997-01-10	941	941	941	941	2,000	777.69
1997-01-09	980	980	960	960	16,000	793.39
1997-01-06	980	980	980	980	1,000	809.92

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