4550 日水製薬(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	649	649	649	649	2,000	536.36
1999-12-28	650	650	650	650	6,000	537.19
1999-12-27	650	650	650	650	1,000	537.19
1999-12-24	650	660	650	660	7,000	545.46
1999-12-22	650	659	630	659	8,000	544.63
1999-12-21	651	651	650	650	10,000	537.19
1999-12-20	645	645	621	621	5,000	513.22
1999-12-17	620	620	620	620	5,000	512.40
1999-12-16	615	620	615	620	4,000	512.40
1999-12-14	668	668	612	612	4,000	505.79
1999-12-13	601	640	601	610	8,000	504.13
1999-12-09	590	590	581	581	5,000	480.17
1999-12-08	640	640	620	620	11,000	512.40
1999-12-07	657	657	641	641	4,000	529.75
1999-12-06	670	670	670	670	6,000	553.72
1999-12-03	680	680	670	670	11,000	553.72
1999-12-01	681	681	670	680	9,000	561.98
1999-11-30	670	681	670	681	5,000	562.81
1999-11-29	681	681	681	681	1,000	562.81
1999-11-26	681	681	681	681	3,000	562.81
1999-11-25	680	680	680	680	4,000	561.98
1999-11-24	700	700	680	680	5,000	561.98
1999-11-22	670	670	670	670	1,000	553.72
1999-11-19	662	671	662	663	5,000	547.93
1999-11-17	650	650	650	650	1,000	537.19
1999-11-16	646	650	646	650	4,000	537.19
1999-11-15	650	650	650	650	7,000	537.19
1999-11-12	655	680	655	680	2,000	561.98
1999-11-11	751	751	650	650	4,000	537.19
1999-11-10	660	750	660	750	12,000	619.84
1999-11-09	650	650	650	650	1,000	537.19
1999-11-08	650	650	650	650	1,000	537.19
1999-11-05	640	650	640	650	2,000	537.19
1999-11-04	650	650	640	640	8,000	528.93
1999-11-02	660	660	650	650	6,000	537.19
1999-11-01	650	670	650	670	3,000	553.72
1999-10-29	667	667	650	650	5,000	537.19
1999-10-28	660	660	660	660	2,000	545.46
1999-10-27	661	661	661	661	1,000	546.28
1999-10-26	666	666	661	661	5,000	546.28
1999-10-25	665	665	665	665	1,000	549.59
1999-10-21	660	660	660	660	1,000	545.46
1999-10-20	680	680	680	680	2,000	561.98
1999-10-18	686	686	685	685	3,000	566.12
1999-10-15	687	687	687	687	2,000	567.77
1999-10-13	687	687	687	687	1,000	567.77
1999-10-12	700	700	686	686	6,000	566.94
1999-10-08	700	700	700	700	2,000	578.51
1999-10-07	700	700	685	695	5,000	574.38
1999-10-06	720	720	700	700	5,000	578.51
1999-10-05	700	700	700	700	2,000	578.51
1999-10-04	700	700	700	700	2,000	578.51
1999-10-01	682	700	680	700	16,000	578.51
1999-09-30	682	690	680	690	16,000	570.25
1999-09-29	689	689	682	682	3,000	563.64
1999-09-28	689	689	689	689	1,000	569.42
1999-09-27	681	690	681	690	3,000	570.25
1999-09-24	690	690	681	681	3,000	562.81
1999-09-22	701	701	700	700	6,000	578.51
1999-09-21	719	719	701	701	11,000	579.34
1999-09-20	695	699	695	699	2,000	577.69
1999-09-17	680	690	680	680	5,000	561.98
1999-09-16	661	661	661	661	5,000	546.28
1999-09-14	720	730	711	711	5,000	587.60
1999-09-13	721	721	700	700	7,000	578.51
1999-09-10	730	730	725	725	2,000	599.17
1999-09-08	729	730	729	730	4,000	603.31
1999-09-07	731	731	730	730	14,000	603.31
1999-09-06	730	731	730	731	2,000	604.13
1999-09-03	730	730	730	730	10,000	603.31
1999-09-02	725	730	725	730	3,000	603.31
1999-09-01	740	740	725	725	9,000	599.17
1999-08-31	760	760	740	740	10,000	611.57
1999-08-30	750	750	750	750	1,000	619.84
1999-08-26	770	770	770	770	5,000	636.36
1999-08-20	800	800	770	770	4,000	636.36
1999-08-19	763	770	760	770	7,000	636.36
1999-08-18	762	769	762	763	8,000	630.58
1999-08-17	766	766	762	762	18,000	629.75
1999-08-16	766	766	766	766	1,000	633.06
1999-08-12	768	768	760	762	7,000	629.75
1999-08-11	740	750	740	750	3,000	619.84
1999-08-10	750	750	740	740	8,000	611.57
1999-08-09	750	750	750	750	4,000	619.84
1999-08-06	779	779	770	770	3,000	636.36
1999-08-05	770	779	770	779	3,000	643.80
1999-08-04	779	779	779	779	1,000	643.80
1999-08-03	770	770	770	770	3,000	636.36
1999-08-02	780	780	760	760	5,000	628.10
1999-07-30	786	786	780	780	6,000	644.63
1999-07-29	785	786	785	786	2,000	649.59
1999-07-28	799	800	785	785	8,000	648.76
1999-07-27	781	781	780	780	2,000	644.63
1999-07-26	795	800	795	800	4,000	661.16
1999-07-23	795	800	795	795	6,000	657.03
1999-07-22	818	820	818	820	2,000	677.69
1999-07-21	793	793	793	793	2,000	655.37
1999-07-19	820	820	791	791	8,000	653.72
1999-07-16	840	850	821	821	17,000	678.51
1999-07-15	880	880	830	850	33,000	702.48
1999-07-14	830	879	828	879	53,000	726.45
1999-07-13	820	830	820	830	8,000	685.95
1999-07-12	820	822	818	820	18,000	677.69
1999-07-09	830	830	782	803	18,000	663.64
1999-07-08	850	850	827	828	42,000	684.30
1999-07-07	790	855	790	855	36,000	706.61
1999-07-06	785	785	780	785	27,000	648.76
1999-07-05	750	797	743	785	53,000	648.76
1999-07-02	750	750	740	740	58,000	611.57
1999-07-01	742	750	740	740	11,000	611.57
1999-06-30	733	752	733	752	12,000	621.49
1999-06-29	733	733	733	733	2,000	605.79
1999-06-28	750	753	750	753	11,000	622.31
1999-06-25	753	753	740	750	13,000	619.84
1999-06-24	775	775	753	753	23,000	622.31
1999-06-23	741	749	740	749	22,000	619.01
1999-06-22	786	786	741	741	25,000	612.40
1999-06-21	708	750	708	746	45,000	616.53
1999-06-18	693	698	681	698	14,000	576.86
1999-06-17	673	673	673	673	1,000	556.20
1999-06-16	670	675	670	673	8,000	556.20
1999-06-15	670	675	670	675	7,000	557.85
1999-06-14	660	670	660	670	3,000	553.72
1999-06-11	671	680	670	670	12,000	553.72
1999-06-10	670	675	670	670	8,000	553.72
1999-06-09	670	670	670	670	2,000	553.72
1999-06-07	670	680	665	665	5,000	549.59
1999-06-04	660	660	660	660	3,000	545.46
1999-06-02	665	674	660	660	4,000	545.46
1999-06-01	665	675	665	675	4,000	557.85
1999-05-31	675	675	675	675	4,000	557.85
1999-05-28	685	685	675	675	4,000	557.85
1999-05-27	695	695	695	695	2,000	574.38
1999-05-26	670	675	670	675	5,000	557.85
1999-05-24	665	669	665	666	3,000	550.41
1999-05-21	691	691	669	669	17,000	552.89
1999-05-20	680	680	659	660	19,000	545.46
1999-05-19	675	675	673	675	8,000	557.85
1999-05-18	670	675	670	675	6,000	557.85
1999-05-17	690	690	670	670	4,000	553.72
1999-05-14	675	675	675	675	3,000	557.85
1999-05-13	680	680	680	680	10,000	561.98
1999-05-11	699	699	699	699	1,000	577.69
1999-05-10	697	700	697	700	11,000	578.51
1999-05-07	699	699	691	691	4,000	571.07
1999-05-06	706	710	700	700	14,000	578.51
1999-04-30	670	700	670	700	14,000	578.51
1999-04-28	650	670	640	670	11,000	553.72
1999-04-27	670	670	650	650	11,000	537.19
1999-04-26	660	670	660	670	6,000	553.72
1999-04-22	650	660	650	650	5,000	537.19
1999-04-21	660	660	650	650	2,000	537.19
1999-04-20	650	651	650	650	6,000	537.19
1999-04-19	670	670	660	660	11,000	545.46
1999-04-16	680	680	670	670	9,000	553.72
1999-04-15	655	665	650	660	9,000	545.46
1999-04-14	675	675	655	657	9,000	542.98
1999-04-13	673	676	673	675	4,000	557.85
1999-04-12	686	686	672	672	7,000	555.37
1999-04-09	700	700	699	700	16,000	578.51
1999-04-08	695	700	676	700	21,000	578.51
1999-04-07	650	675	650	675	15,000	557.85
1999-04-06	652	660	650	652	27,000	538.84
1999-04-05	610	665	610	650	26,000	537.19
1999-04-02	600	600	575	600	14,000	495.87
1999-04-01	599	600	596	600	18,000	495.87
1999-03-31	600	600	600	600	1,000	495.87
1999-03-30	596	602	596	602	16,000	497.52
1999-03-29	595	595	595	595	3,000	491.74
1999-03-26	590	595	586	595	11,000	491.74
1999-03-25	570	587	570	585	18,000	483.47
1999-03-24	569	570	565	570	4,000	471.07
1999-03-23	565	570	565	570	18,000	471.07
1999-03-19	555	560	555	560	6,000	462.81
1999-03-18	558	560	558	558	9,000	461.16
1999-03-17	559	560	555	558	8,000	461.16
1999-03-16	550	555	550	551	7,000	455.37
1999-03-15	559	560	550	560	3,000	462.81
1999-03-12	551	564	550	564	11,000	466.12
1999-03-11	540	564	540	564	11,000	466.12
1999-03-10	548	550	545	545	13,000	450.41
1999-03-09	545	545	545	545	5,000	450.41
1999-03-08	545	547	541	541	7,000	447.11
1999-03-05	540	544	540	540	6,000	446.28
1999-03-04	540	540	532	540	6,000	446.28
1999-03-03	536	536	536	536	7,000	442.98
1999-03-02	550	550	540	541	12,000	447.11
1999-03-01	537	545	537	545	8,000	450.41
1999-02-26	535	540	532	536	13,000	442.98
1999-02-25	520	535	520	531	20,000	438.84
1999-02-24	520	530	515	530	25,000	438.02
1999-02-23	510	515	510	515	4,000	425.62
1999-02-22	505	510	501	510	10,000	421.49
1999-02-19	519	519	500	500	3,000	413.22
1999-02-18	519	519	519	519	3,000	428.93
1999-02-17	500	520	495	520	10,000	429.75
1999-02-16	500	510	500	505	11,000	417.36
1999-02-15	530	530	500	520	16,000	429.75
1999-02-12	475	510	475	510	31,000	421.49
1999-02-10	490	490	470	473	10,000	390.91
1999-02-09	495	495	495	495	6,000	409.09
1999-02-08	495	495	495	495	9,000	409.09
1999-02-05	498	499	498	499	7,000	412.40
1999-02-04	498	499	498	499	9,000	412.40
1999-02-03	512	512	505	506	7,000	418.18
1999-02-02	530	530	530	530	2,000	438.02
1999-02-01	530	535	530	535	5,000	442.15
1999-01-29	517	530	517	530	7,000	438.02
1999-01-28	510	512	510	510	3,000	421.49
1999-01-27	508	510	508	510	3,000	421.49
1999-01-26	505	507	505	507	7,000	419.01
1999-01-25	507	507	505	505	7,000	417.36
1999-01-22	501	510	500	510	13,000	421.49
1999-01-21	502	510	500	510	18,000	421.49
1999-01-20	499	500	495	500	12,000	413.22
1999-01-19	499	499	499	499	5,000	412.40
1999-01-18	501	501	501	501	5,000	414.05
1999-01-14	505	505	505	505	6,000	417.36
1999-01-13	510	510	510	510	1,000	421.49
1999-01-12	515	515	515	515	1,000	425.62
1999-01-11	510	510	510	510	1,000	421.49
1999-01-08	510	510	510	510	6,000	421.49
1999-01-07	519	519	519	519	1,000	428.93
1999-01-06	507	519	507	519	3,000	428.93
1999-01-05	505	505	505	505	1,000	417.36

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