4550 日水製薬(株) の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 501 | 501 | 501 | 501 | 1,000 | 414.05 |
1998-12-29 | 520 | 520 | 520 | 520 | 2,000 | 429.75 |
1998-12-28 | 524 | 524 | 524 | 524 | 1,000 | 433.06 |
1998-12-25 | 520 | 524 | 520 | 524 | 5,000 | 433.06 |
1998-12-24 | 533 | 533 | 510 | 510 | 4,000 | 421.49 |
1998-12-22 | 541 | 541 | 540 | 540 | 5,000 | 446.28 |
1998-12-21 | 540 | 540 | 540 | 540 | 5,000 | 446.28 |
1998-12-18 | 550 | 550 | 550 | 550 | 1,000 | 454.55 |
1998-12-16 | 540 | 540 | 540 | 540 | 2,000 | 446.28 |
1998-12-15 | 537 | 540 | 537 | 540 | 20,000 | 446.28 |
1998-12-11 | 530 | 535 | 530 | 535 | 2,000 | 442.15 |
1998-12-10 | 535 | 535 | 530 | 530 | 2,000 | 438.02 |
1998-12-08 | 530 | 530 | 530 | 530 | 2,000 | 438.02 |
1998-12-04 | 510 | 510 | 510 | 510 | 1,000 | 421.49 |
1998-12-03 | 540 | 540 | 540 | 540 | 1,000 | 446.28 |
1998-12-02 | 540 | 544 | 540 | 540 | 4,000 | 446.28 |
1998-12-01 | 545 | 545 | 540 | 540 | 7,000 | 446.28 |
1998-11-30 | 532 | 540 | 532 | 540 | 5,000 | 446.28 |
1998-11-27 | 510 | 525 | 510 | 525 | 3,000 | 433.88 |
1998-11-26 | 508 | 510 | 508 | 508 | 3,000 | 419.84 |
1998-11-25 | 508 | 508 | 507 | 507 | 5,000 | 419.01 |
1998-11-24 | 506 | 506 | 506 | 506 | 2,000 | 418.18 |
1998-11-20 | 501 | 511 | 501 | 506 | 4,000 | 418.18 |
1998-11-19 | 501 | 501 | 501 | 501 | 2,000 | 414.05 |
1998-11-18 | 501 | 501 | 501 | 501 | 1,000 | 414.05 |
1998-11-17 | 501 | 501 | 492 | 492 | 8,000 | 406.61 |
1998-11-16 | 491 | 491 | 491 | 491 | 1,000 | 405.79 |
1998-11-13 | 481 | 481 | 481 | 481 | 6,000 | 397.52 |
1998-11-12 | 485 | 485 | 481 | 481 | 23,000 | 397.52 |
1998-11-11 | 485 | 485 | 485 | 485 | 1,000 | 400.83 |
1998-11-10 | 490 | 490 | 480 | 480 | 5,000 | 396.69 |
1998-11-05 | 493 | 495 | 493 | 495 | 4,000 | 409.09 |
1998-11-04 | 493 | 493 | 493 | 493 | 4,000 | 407.44 |
1998-10-30 | 493 | 493 | 493 | 493 | 2,000 | 407.44 |
1998-10-29 | 510 | 510 | 493 | 493 | 3,000 | 407.44 |
1998-10-28 | 494 | 494 | 494 | 494 | 7,000 | 408.26 |
1998-10-26 | 494 | 494 | 494 | 494 | 9,000 | 408.26 |
1998-10-23 | 494 | 494 | 494 | 494 | 4,000 | 408.26 |
1998-10-22 | 520 | 520 | 500 | 500 | 8,000 | 413.22 |
1998-10-21 | 533 | 533 | 530 | 530 | 2,000 | 438.02 |
1998-10-20 | 533 | 533 | 533 | 533 | 1,000 | 440.50 |
1998-10-19 | 521 | 521 | 493 | 493 | 3,000 | 407.44 |
1998-09-29 | 550 | 550 | 550 | 550 | 1,000 | 454.55 |
1998-09-24 | 560 | 560 | 560 | 560 | 1,000 | 462.81 |
1998-09-22 | 550 | 550 | 550 | 550 | 1,000 | 454.55 |
1998-09-21 | 550 | 550 | 550 | 550 | 2,000 | 454.55 |
1998-09-18 | 570 | 570 | 570 | 570 | 1,000 | 471.07 |
1998-09-10 | 521 | 521 | 521 | 521 | 1,000 | 430.58 |
1998-09-09 | 521 | 523 | 521 | 523 | 2,000 | 432.23 |
1998-09-08 | 540 | 540 | 534 | 534 | 3,000 | 441.32 |
1998-09-04 | 540 | 540 | 540 | 540 | 6,000 | 446.28 |
1998-09-02 | 535 | 540 | 535 | 540 | 2,000 | 446.28 |
1998-09-01 | 510 | 510 | 510 | 510 | 1,000 | 421.49 |
1998-08-28 | 500 | 500 | 490 | 490 | 2,000 | 404.96 |
1998-08-27 | 570 | 570 | 570 | 570 | 2,000 | 471.07 |
1998-08-26 | 590 | 590 | 590 | 590 | 3,000 | 487.60 |
1998-08-25 | 580 | 580 | 580 | 580 | 3,000 | 479.34 |
1998-08-24 | 580 | 580 | 580 | 580 | 1,000 | 479.34 |
1998-08-21 | 590 | 590 | 580 | 580 | 2,000 | 479.34 |
1998-08-20 | 580 | 590 | 580 | 590 | 4,000 | 487.60 |
1998-08-18 | 600 | 600 | 600 | 600 | 1,000 | 495.87 |
1998-08-14 | 599 | 599 | 599 | 599 | 1,000 | 495.04 |
1998-08-13 | 600 | 600 | 600 | 600 | 7,000 | 495.87 |
1998-08-12 | 600 | 600 | 600 | 600 | 5,000 | 495.87 |
1998-08-10 | 605 | 605 | 605 | 605 | 1,000 | 500 |
1998-08-06 | 610 | 610 | 610 | 610 | 1,000 | 504.13 |
1998-08-05 | 610 | 610 | 610 | 610 | 1,000 | 504.13 |
1998-08-03 | 610 | 610 | 610 | 610 | 1,000 | 504.13 |
1998-07-31 | 625 | 625 | 625 | 625 | 1,000 | 516.53 |
1998-07-30 | 626 | 626 | 625 | 625 | 3,000 | 516.53 |
1998-07-29 | 626 | 626 | 625 | 626 | 7,000 | 517.36 |
1998-07-27 | 625 | 625 | 625 | 625 | 4,000 | 516.53 |
1998-07-24 | 625 | 625 | 625 | 625 | 2,000 | 516.53 |
1998-07-23 | 625 | 625 | 625 | 625 | 4,000 | 516.53 |
1998-07-21 | 620 | 620 | 620 | 620 | 3,000 | 512.40 |
1998-07-17 | 611 | 611 | 610 | 610 | 7,000 | 504.13 |
1998-07-16 | 621 | 621 | 610 | 610 | 3,000 | 504.13 |
1998-07-15 | 620 | 620 | 620 | 620 | 2,000 | 512.40 |
1998-07-13 | 620 | 625 | 620 | 625 | 2,000 | 516.53 |
1998-07-10 | 633 | 635 | 633 | 635 | 5,000 | 524.79 |
1998-07-09 | 630 | 630 | 625 | 625 | 2,000 | 516.53 |
1998-07-08 | 625 | 625 | 620 | 625 | 11,000 | 516.53 |
1998-07-06 | 625 | 625 | 625 | 625 | 1,000 | 516.53 |
1998-07-03 | 630 | 630 | 625 | 625 | 6,000 | 516.53 |
1998-07-02 | 608 | 625 | 608 | 625 | 8,000 | 516.53 |
1998-07-01 | 601 | 601 | 600 | 600 | 7,000 | 495.87 |
1998-06-30 | 600 | 600 | 600 | 600 | 1,000 | 495.87 |
1998-06-26 | 580 | 580 | 580 | 580 | 5,000 | 479.34 |
1998-06-25 | 580 | 580 | 580 | 580 | 2,000 | 479.34 |
1998-06-22 | 570 | 570 | 570 | 570 | 2,000 | 471.07 |
1998-06-18 | 600 | 600 | 600 | 600 | 1,000 | 495.87 |
1998-06-16 | 540 | 540 | 540 | 540 | 4,000 | 446.28 |
1998-06-15 | 600 | 600 | 600 | 600 | 10,000 | 495.87 |
1998-06-12 | 580 | 580 | 580 | 580 | 2,000 | 479.34 |
1998-06-11 | 600 | 600 | 590 | 590 | 8,000 | 487.60 |
1998-06-10 | 600 | 600 | 600 | 600 | 1,000 | 495.87 |
1998-06-09 | 600 | 600 | 600 | 600 | 2,000 | 495.87 |
1998-06-08 | 600 | 600 | 600 | 600 | 2,000 | 495.87 |
1998-06-05 | 600 | 600 | 600 | 600 | 2,000 | 495.87 |
1998-06-04 | 600 | 600 | 600 | 600 | 6,000 | 495.87 |
1998-06-03 | 601 | 601 | 600 | 600 | 3,000 | 495.87 |
1998-06-02 | 600 | 600 | 600 | 600 | 5,000 | 495.87 |
1998-06-01 | 613 | 613 | 613 | 613 | 1,000 | 506.61 |
1998-05-27 | 624 | 624 | 624 | 624 | 1,000 | 515.70 |
1998-05-26 | 601 | 601 | 601 | 601 | 2,000 | 496.69 |
1998-05-25 | 615 | 615 | 600 | 600 | 3,000 | 495.87 |
1998-05-22 | 601 | 605 | 600 | 605 | 7,000 | 500 |
1998-05-21 | 625 | 625 | 600 | 600 | 7,000 | 495.87 |
1998-05-20 | 625 | 625 | 625 | 625 | 12,000 | 516.53 |
1998-05-19 | 626 | 630 | 625 | 630 | 10,000 | 520.66 |
1998-05-18 | 604 | 604 | 603 | 603 | 3,000 | 498.35 |
1998-05-15 | 599 | 604 | 599 | 604 | 5,000 | 499.17 |
1998-05-14 | 583 | 583 | 583 | 583 | 1,000 | 481.82 |
1998-05-13 | 580 | 580 | 570 | 570 | 2,000 | 471.07 |
1998-05-12 | 581 | 581 | 580 | 580 | 3,000 | 479.34 |
1998-05-11 | 581 | 581 | 580 | 580 | 2,000 | 479.34 |
1998-05-08 | 580 | 580 | 580 | 580 | 3,000 | 479.34 |
1998-05-07 | 581 | 581 | 580 | 580 | 5,000 | 479.34 |
1998-05-06 | 581 | 581 | 580 | 580 | 25,000 | 479.34 |
1998-05-01 | 580 | 590 | 569 | 580 | 34,000 | 479.34 |
1998-04-30 | 600 | 600 | 600 | 600 | 24,000 | 495.87 |
1998-04-28 | 600 | 600 | 590 | 600 | 32,000 | 495.87 |
1998-04-27 | 600 | 600 | 600 | 600 | 7,000 | 495.87 |
1998-04-22 | 605 | 605 | 600 | 600 | 9,000 | 495.87 |
1998-04-21 | 605 | 605 | 605 | 605 | 2,000 | 500 |
1998-04-20 | 600 | 610 | 600 | 610 | 14,000 | 504.13 |
1998-04-17 | 600 | 600 | 600 | 600 | 8,000 | 495.87 |
1998-04-16 | 600 | 601 | 600 | 601 | 4,000 | 496.69 |
1998-04-15 | 600 | 600 | 600 | 600 | 9,000 | 495.87 |
1998-04-14 | 600 | 600 | 600 | 600 | 5,000 | 495.87 |
1998-04-13 | 600 | 600 | 600 | 600 | 3,000 | 495.87 |
1998-04-10 | 600 | 600 | 600 | 600 | 6,000 | 495.87 |
1998-04-09 | 600 | 600 | 600 | 600 | 7,000 | 495.87 |
1998-04-08 | 600 | 600 | 598 | 600 | 22,000 | 495.87 |
1998-04-07 | 602 | 602 | 600 | 601 | 6,000 | 496.69 |
1998-04-06 | 599 | 605 | 599 | 605 | 17,000 | 500 |
1998-04-03 | 595 | 600 | 595 | 600 | 23,000 | 495.87 |
1998-04-02 | 595 | 600 | 595 | 600 | 59,000 | 495.87 |
1998-04-01 | 600 | 600 | 590 | 600 | 57,000 | 495.87 |
1998-03-31 | 598 | 600 | 590 | 600 | 40,000 | 495.87 |
1998-03-30 | 600 | 600 | 600 | 600 | 2,000 | 495.87 |
1998-03-27 | 600 | 600 | 598 | 600 | 32,000 | 495.87 |
1998-03-26 | 600 | 605 | 595 | 595 | 22,000 | 491.74 |
1998-03-25 | 600 | 605 | 600 | 605 | 10,000 | 500 |
1998-03-24 | 600 | 600 | 600 | 600 | 16,000 | 495.87 |
1998-03-23 | 602 | 605 | 600 | 600 | 16,000 | 495.87 |
1998-03-20 | 600 | 606 | 600 | 600 | 20,000 | 495.87 |
1998-03-19 | 600 | 610 | 600 | 600 | 16,000 | 495.87 |
1998-03-18 | 600 | 606 | 596 | 600 | 33,000 | 495.87 |
1998-03-17 | 600 | 603 | 593 | 600 | 35,000 | 495.87 |
1998-03-16 | 595 | 605 | 586 | 601 | 30,000 | 496.69 |
1998-03-13 | 583 | 583 | 575 | 583 | 25,000 | 481.82 |
1998-03-12 | 566 | 590 | 566 | 585 | 18,000 | 483.47 |
1998-03-11 | 565 | 565 | 560 | 565 | 27,000 | 466.94 |
1998-03-10 | 565 | 565 | 565 | 565 | 9,000 | 466.94 |
1998-03-09 | 572 | 572 | 565 | 565 | 31,000 | 466.94 |
1998-03-06 | 566 | 575 | 565 | 570 | 7,000 | 471.07 |
1998-03-05 | 565 | 566 | 560 | 565 | 39,000 | 466.94 |
1998-03-04 | 565 | 566 | 565 | 565 | 26,000 | 466.94 |
1998-03-03 | 565 | 565 | 560 | 565 | 24,000 | 466.94 |
1998-03-02 | 558 | 565 | 558 | 565 | 21,000 | 466.94 |
1998-02-27 | 555 | 558 | 540 | 540 | 4,000 | 446.28 |
1998-02-26 | 560 | 560 | 535 | 535 | 140,000 | 442.15 |
1998-02-25 | 530 | 540 | 525 | 540 | 15,000 | 446.28 |
1998-02-24 | 530 | 533 | 525 | 530 | 60,000 | 438.02 |
1998-02-23 | 532 | 532 | 532 | 532 | 5,000 | 439.67 |
1998-02-20 | 540 | 540 | 522 | 532 | 22,000 | 439.67 |
1998-02-19 | 540 | 543 | 540 | 540 | 41,000 | 446.28 |
1998-02-18 | 541 | 550 | 540 | 540 | 27,000 | 446.28 |
1998-02-17 | 554 | 554 | 540 | 540 | 24,000 | 446.28 |
1998-02-16 | 590 | 590 | 555 | 555 | 22,000 | 458.68 |
1998-02-13 | 600 | 609 | 591 | 600 | 38,000 | 495.87 |
1998-02-12 | 585 | 618 | 584 | 590 | 82,000 | 487.60 |
1998-02-10 | 580 | 580 | 570 | 578 | 53,000 | 477.69 |
1998-02-09 | 566 | 568 | 563 | 567 | 39,000 | 468.60 |
1998-02-06 | 555 | 560 | 553 | 560 | 40,000 | 462.81 |
1998-02-05 | 530 | 555 | 530 | 553 | 39,000 | 457.03 |
1998-02-04 | 535 | 536 | 528 | 530 | 7,000 | 438.02 |
1998-02-03 | 526 | 540 | 526 | 538 | 26,000 | 444.63 |
1998-02-02 | 515 | 520 | 510 | 520 | 35,000 | 429.75 |
1998-01-30 | 545 | 545 | 510 | 510 | 45,000 | 421.49 |
1998-01-29 | 568 | 575 | 531 | 550 | 109,000 | 454.55 |
1998-01-28 | 530 | 560 | 530 | 558 | 209,000 | 461.16 |
1998-01-27 | 535 | 535 | 520 | 525 | 92,000 | 433.88 |
1998-01-26 | 542 | 560 | 529 | 535 | 295,000 | 442.15 |
1998-01-23 | 460 | 537 | 460 | 512 | 462,000 | 423.14 |
1998-01-22 | 455 | 457 | 450 | 457 | 137,000 | 377.69 |
1998-01-21 | 460 | 460 | 450 | 450 | 56,000 | 371.90 |
1998-01-20 | 459 | 460 | 450 | 451 | 17,000 | 372.73 |
1998-01-19 | 460 | 460 | 452 | 452 | 18,000 | 373.55 |
1998-01-16 | 450 | 459 | 450 | 459 | 5,000 | 379.34 |
1998-01-13 | 450 | 450 | 450 | 450 | 3,000 | 371.90 |
1998-01-12 | 460 | 460 | 450 | 450 | 14,000 | 371.90 |
1998-01-07 | 470 | 470 | 470 | 470 | 1,000 | 388.43 |
1998-01-06 | 460 | 480 | 460 | 480 | 6,000 | 396.69 |
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