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
1998-12-305015015015011,000414.05
1998-12-295205205205202,000429.75
1998-12-285245245245241,000433.06
1998-12-255205245205245,000433.06
1998-12-245335335105104,000421.49
1998-12-225415415405405,000446.28
1998-12-215405405405405,000446.28
1998-12-185505505505501,000454.55
1998-12-165405405405402,000446.28
1998-12-1553754053754020,000446.28
1998-12-115305355305352,000442.15
1998-12-105355355305302,000438.02
1998-12-085305305305302,000438.02
1998-12-045105105105101,000421.49
1998-12-035405405405401,000446.28
1998-12-025405445405404,000446.28
1998-12-015455455405407,000446.28
1998-11-305325405325405,000446.28
1998-11-275105255105253,000433.88
1998-11-265085105085083,000419.84
1998-11-255085085075075,000419.01
1998-11-245065065065062,000418.18
1998-11-205015115015064,000418.18
1998-11-195015015015012,000414.05
1998-11-185015015015011,000414.05
1998-11-175015014924928,000406.61
1998-11-164914914914911,000405.79
1998-11-134814814814816,000397.52
1998-11-1248548548148123,000397.52
1998-11-114854854854851,000400.83
1998-11-104904904804805,000396.69
1998-11-054934954934954,000409.09
1998-11-044934934934934,000407.44
1998-10-304934934934932,000407.44
1998-10-295105104934933,000407.44
1998-10-284944944944947,000408.26
1998-10-264944944944949,000408.26
1998-10-234944944944944,000408.26
1998-10-225205205005008,000413.22
1998-10-215335335305302,000438.02
1998-10-205335335335331,000440.50
1998-10-195215214934933,000407.44
1998-09-295505505505501,000454.55
1998-09-245605605605601,000462.81
1998-09-225505505505501,000454.55
1998-09-215505505505502,000454.55
1998-09-185705705705701,000471.07
1998-09-105215215215211,000430.58
1998-09-095215235215232,000432.23
1998-09-085405405345343,000441.32
1998-09-045405405405406,000446.28
1998-09-025355405355402,000446.28
1998-09-015105105105101,000421.49
1998-08-285005004904902,000404.96
1998-08-275705705705702,000471.07
1998-08-265905905905903,000487.60
1998-08-255805805805803,000479.34
1998-08-245805805805801,000479.34
1998-08-215905905805802,000479.34
1998-08-205805905805904,000487.60
1998-08-186006006006001,000495.87
1998-08-145995995995991,000495.04
1998-08-136006006006007,000495.87
1998-08-126006006006005,000495.87
1998-08-106056056056051,000500
1998-08-066106106106101,000504.13
1998-08-056106106106101,000504.13
1998-08-036106106106101,000504.13
1998-07-316256256256251,000516.53
1998-07-306266266256253,000516.53
1998-07-296266266256267,000517.36
1998-07-276256256256254,000516.53
1998-07-246256256256252,000516.53
1998-07-236256256256254,000516.53
1998-07-216206206206203,000512.40
1998-07-176116116106107,000504.13
1998-07-166216216106103,000504.13
1998-07-156206206206202,000512.40
1998-07-136206256206252,000516.53
1998-07-106336356336355,000524.79
1998-07-096306306256252,000516.53
1998-07-0862562562062511,000516.53
1998-07-066256256256251,000516.53
1998-07-036306306256256,000516.53
1998-07-026086256086258,000516.53
1998-07-016016016006007,000495.87
1998-06-306006006006001,000495.87
1998-06-265805805805805,000479.34
1998-06-255805805805802,000479.34
1998-06-225705705705702,000471.07
1998-06-186006006006001,000495.87
1998-06-165405405405404,000446.28
1998-06-1560060060060010,000495.87
1998-06-125805805805802,000479.34
1998-06-116006005905908,000487.60
1998-06-106006006006001,000495.87
1998-06-096006006006002,000495.87
1998-06-086006006006002,000495.87
1998-06-056006006006002,000495.87
1998-06-046006006006006,000495.87
1998-06-036016016006003,000495.87
1998-06-026006006006005,000495.87
1998-06-016136136136131,000506.61
1998-05-276246246246241,000515.70
1998-05-266016016016012,000496.69
1998-05-256156156006003,000495.87
1998-05-226016056006057,000500
1998-05-216256256006007,000495.87
1998-05-2062562562562512,000516.53
1998-05-1962663062563010,000520.66
1998-05-186046046036033,000498.35
1998-05-155996045996045,000499.17
1998-05-145835835835831,000481.82
1998-05-135805805705702,000471.07
1998-05-125815815805803,000479.34
1998-05-115815815805802,000479.34
1998-05-085805805805803,000479.34
1998-05-075815815805805,000479.34
1998-05-0658158158058025,000479.34
1998-05-0158059056958034,000479.34
1998-04-3060060060060024,000495.87
1998-04-2860060059060032,000495.87
1998-04-276006006006007,000495.87
1998-04-226056056006009,000495.87
1998-04-216056056056052,000500
1998-04-2060061060061014,000504.13
1998-04-176006006006008,000495.87
1998-04-166006016006014,000496.69
1998-04-156006006006009,000495.87
1998-04-146006006006005,000495.87
1998-04-136006006006003,000495.87
1998-04-106006006006006,000495.87
1998-04-096006006006007,000495.87
1998-04-0860060059860022,000495.87
1998-04-076026026006016,000496.69
1998-04-0659960559960517,000500
1998-04-0359560059560023,000495.87
1998-04-0259560059560059,000495.87
1998-04-0160060059060057,000495.87
1998-03-3159860059060040,000495.87
1998-03-306006006006002,000495.87
1998-03-2760060059860032,000495.87
1998-03-2660060559559522,000491.74
1998-03-2560060560060510,000500
1998-03-2460060060060016,000495.87
1998-03-2360260560060016,000495.87
1998-03-2060060660060020,000495.87
1998-03-1960061060060016,000495.87
1998-03-1860060659660033,000495.87
1998-03-1760060359360035,000495.87
1998-03-1659560558660130,000496.69
1998-03-1358358357558325,000481.82
1998-03-1256659056658518,000483.47
1998-03-1156556556056527,000466.94
1998-03-105655655655659,000466.94
1998-03-0957257256556531,000466.94
1998-03-065665755655707,000471.07
1998-03-0556556656056539,000466.94
1998-03-0456556656556526,000466.94
1998-03-0356556556056524,000466.94
1998-03-0255856555856521,000466.94
1998-02-275555585405404,000446.28
1998-02-26560560535535140,000442.15
1998-02-2553054052554015,000446.28
1998-02-2453053352553060,000438.02
1998-02-235325325325325,000439.67
1998-02-2054054052253222,000439.67
1998-02-1954054354054041,000446.28
1998-02-1854155054054027,000446.28
1998-02-1755455454054024,000446.28
1998-02-1659059055555522,000458.68
1998-02-1360060959160038,000495.87
1998-02-1258561858459082,000487.60
1998-02-1058058057057853,000477.69
1998-02-0956656856356739,000468.60
1998-02-0655556055356040,000462.81
1998-02-0553055553055339,000457.03
1998-02-045355365285307,000438.02
1998-02-0352654052653826,000444.63
1998-02-0251552051052035,000429.75
1998-01-3054554551051045,000421.49
1998-01-29568575531550109,000454.55
1998-01-28530560530558209,000461.16
1998-01-2753553552052592,000433.88
1998-01-26542560529535295,000442.15
1998-01-23460537460512462,000423.14
1998-01-22455457450457137,000377.69
1998-01-2146046045045056,000371.90
1998-01-2045946045045117,000372.73
1998-01-1946046045245218,000373.55
1998-01-164504594504595,000379.34
1998-01-134504504504503,000371.90
1998-01-1246046045045014,000371.90
1998-01-074704704704701,000388.43
1998-01-064604804604806,000396.69

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