4550 日水製薬(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 590 | 591 | 590 | 590 | 4,000 | 536.36 |
| 2000-12-26 | 624 | 624 | 591 | 591 | 10,000 | 537.27 |
| 2000-12-25 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 2000-12-22 | 596 | 600 | 596 | 600 | 5,000 | 545.46 |
| 2000-12-21 | 605 | 605 | 596 | 596 | 14,000 | 541.82 |
| 2000-12-20 | 606 | 606 | 606 | 606 | 1,000 | 550.91 |
| 2000-12-19 | 630 | 630 | 607 | 607 | 3,000 | 551.82 |
| 2000-12-15 | 635 | 635 | 635 | 635 | 9,000 | 577.27 |
| 2000-12-14 | 611 | 611 | 605 | 605 | 5,000 | 550 |
| 2000-12-13 | 607 | 610 | 605 | 610 | 4,000 | 554.55 |
| 2000-12-12 | 609 | 609 | 607 | 607 | 4,000 | 551.82 |
| 2000-12-11 | 629 | 629 | 628 | 629 | 7,000 | 571.82 |
| 2000-12-08 | 609 | 609 | 609 | 609 | 2,000 | 553.64 |
| 2000-12-07 | 606 | 609 | 605 | 609 | 4,000 | 553.64 |
| 2000-12-06 | 610 | 610 | 610 | 610 | 1,000 | 554.55 |
| 2000-12-05 | 616 | 625 | 616 | 625 | 3,000 | 568.18 |
| 2000-12-04 | 616 | 620 | 616 | 620 | 5,000 | 563.64 |
| 2000-11-27 | 629 | 629 | 610 | 615 | 6,000 | 559.09 |
| 2000-11-24 | 608 | 609 | 608 | 609 | 2,000 | 553.64 |
| 2000-11-22 | 600 | 610 | 600 | 610 | 2,000 | 554.55 |
| 2000-11-21 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 2000-11-20 | 605 | 605 | 601 | 605 | 12,000 | 550 |
| 2000-11-16 | 605 | 605 | 605 | 605 | 1,000 | 550 |
| 2000-11-15 | 602 | 610 | 602 | 610 | 7,000 | 554.55 |
| 2000-11-14 | 603 | 603 | 603 | 603 | 3,000 | 548.18 |
| 2000-11-13 | 610 | 610 | 602 | 602 | 6,000 | 547.27 |
| 2000-11-10 | 615 | 615 | 612 | 612 | 2,000 | 556.36 |
| 2000-11-09 | 615 | 615 | 615 | 615 | 1,000 | 559.09 |
| 2000-11-08 | 613 | 614 | 613 | 614 | 3,000 | 558.18 |
| 2000-11-06 | 611 | 613 | 611 | 613 | 2,000 | 557.27 |
| 2000-11-02 | 615 | 615 | 610 | 610 | 2,000 | 554.55 |
| 2000-11-01 | 624 | 624 | 620 | 620 | 4,000 | 563.64 |
| 2000-10-30 | 625 | 625 | 625 | 625 | 1,000 | 568.18 |
| 2000-10-26 | 629 | 629 | 629 | 629 | 2,000 | 571.82 |
| 2000-10-25 | 610 | 610 | 610 | 610 | 3,000 | 554.55 |
| 2000-10-24 | 610 | 610 | 610 | 610 | 3,000 | 554.55 |
| 2000-10-20 | 611 | 611 | 610 | 610 | 3,000 | 554.55 |
| 2000-10-19 | 619 | 619 | 600 | 610 | 4,000 | 554.55 |
| 2000-10-17 | 620 | 625 | 620 | 625 | 2,000 | 568.18 |
| 2000-10-16 | 620 | 620 | 610 | 610 | 3,000 | 554.55 |
| 2000-10-06 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 2000-10-05 | 639 | 645 | 639 | 645 | 2,000 | 586.36 |
| 2000-10-03 | 626 | 626 | 625 | 625 | 5,000 | 568.18 |
| 2000-10-02 | 625 | 625 | 625 | 625 | 1,000 | 568.18 |
| 2000-09-29 | 625 | 625 | 625 | 625 | 2,000 | 568.18 |
| 2000-09-28 | 625 | 625 | 625 | 625 | 1,000 | 568.18 |
| 2000-09-26 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 2000-09-22 | 650 | 650 | 650 | 650 | 3,000 | 590.91 |
| 2000-09-21 | 625 | 625 | 625 | 625 | 1,000 | 568.18 |
| 2000-09-20 | 612 | 612 | 612 | 612 | 1,000 | 556.36 |
| 2000-09-19 | 610 | 610 | 610 | 610 | 3,000 | 554.55 |
| 2000-09-13 | 620 | 620 | 616 | 616 | 3,000 | 560 |
| 2000-09-12 | 620 | 620 | 620 | 620 | 2,000 | 563.64 |
| 2000-09-11 | 621 | 621 | 621 | 621 | 1,000 | 564.55 |
| 2000-09-08 | 619 | 619 | 619 | 619 | 3,000 | 562.73 |
| 2000-09-07 | 619 | 620 | 619 | 620 | 2,000 | 563.64 |
| 2000-09-05 | 620 | 620 | 618 | 618 | 7,000 | 561.82 |
| 2000-09-04 | 641 | 641 | 641 | 641 | 2,000 | 582.73 |
| 2000-09-01 | 620 | 620 | 620 | 620 | 2,000 | 563.64 |
| 2000-08-31 | 625 | 625 | 620 | 620 | 3,000 | 563.64 |
| 2000-08-29 | 666 | 666 | 640 | 640 | 3,000 | 581.82 |
| 2000-08-28 | 665 | 666 | 665 | 666 | 8,000 | 605.46 |
| 2000-08-25 | 640 | 645 | 640 | 645 | 4,000 | 586.36 |
| 2000-08-24 | 638 | 638 | 622 | 622 | 5,000 | 565.46 |
| 2000-08-23 | 639 | 639 | 639 | 639 | 3,000 | 580.91 |
| 2000-08-22 | 613 | 615 | 613 | 615 | 3,000 | 559.09 |
| 2000-08-21 | 650 | 650 | 602 | 602 | 6,000 | 547.27 |
| 2000-08-18 | 630 | 630 | 630 | 630 | 1,000 | 572.73 |
| 2000-08-16 | 650 | 650 | 640 | 640 | 8,000 | 581.82 |
| 2000-08-15 | 651 | 651 | 651 | 651 | 1,000 | 591.82 |
| 2000-08-14 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 2000-08-11 | 650 | 650 | 650 | 650 | 3,000 | 590.91 |
| 2000-08-10 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 2000-08-09 | 650 | 650 | 650 | 650 | 10,000 | 590.91 |
| 2000-08-08 | 648 | 650 | 648 | 650 | 3,000 | 590.91 |
| 2000-08-07 | 629 | 648 | 629 | 648 | 4,000 | 589.09 |
| 2000-08-04 | 635 | 635 | 635 | 635 | 1,000 | 577.27 |
| 2000-08-03 | 643 | 643 | 643 | 643 | 1,000 | 584.55 |
| 2000-08-02 | 648 | 648 | 643 | 643 | 2,000 | 584.55 |
| 2000-07-28 | 660 | 660 | 660 | 660 | 2,000 | 600 |
| 2000-07-27 | 630 | 630 | 630 | 630 | 1,000 | 572.73 |
| 2000-07-26 | 680 | 680 | 652 | 680 | 6,000 | 618.18 |
| 2000-07-25 | 630 | 650 | 630 | 650 | 11,000 | 590.91 |
| 2000-07-24 | 591 | 632 | 591 | 632 | 47,000 | 574.55 |
| 2000-07-21 | 681 | 691 | 681 | 691 | 4,000 | 628.18 |
| 2000-07-19 | 672 | 672 | 672 | 672 | 4,000 | 610.91 |
| 2000-07-18 | 714 | 715 | 700 | 700 | 9,000 | 636.36 |
| 2000-07-17 | 714 | 714 | 714 | 714 | 3,000 | 649.09 |
| 2000-07-14 | 721 | 721 | 720 | 720 | 2,000 | 654.55 |
| 2000-07-13 | 710 | 723 | 702 | 723 | 6,000 | 657.27 |
| 2000-07-12 | 725 | 725 | 710 | 710 | 6,000 | 645.46 |
| 2000-07-11 | 703 | 720 | 702 | 702 | 6,000 | 638.18 |
| 2000-07-10 | 703 | 703 | 700 | 701 | 19,000 | 637.27 |
| 2000-07-07 | 700 | 706 | 700 | 701 | 5,000 | 637.27 |
| 2000-07-06 | 705 | 735 | 703 | 703 | 16,000 | 639.09 |
| 2000-07-05 | 734 | 735 | 720 | 735 | 28,000 | 668.18 |
| 2000-07-04 | 740 | 750 | 732 | 735 | 30,000 | 668.18 |
| 2000-07-03 | 700 | 730 | 700 | 730 | 35,000 | 663.64 |
| 2000-06-30 | 680 | 700 | 675 | 691 | 33,000 | 628.18 |
| 2000-06-29 | 670 | 680 | 670 | 680 | 22,000 | 618.18 |
| 2000-06-28 | 648 | 670 | 648 | 670 | 9,000 | 609.09 |
| 2000-06-27 | 649 | 649 | 640 | 640 | 9,000 | 581.82 |
| 2000-06-26 | 650 | 650 | 650 | 650 | 3,000 | 590.91 |
| 2000-06-23 | 624 | 624 | 620 | 622 | 4,000 | 565.46 |
| 2000-06-22 | 626 | 638 | 625 | 626 | 15,000 | 569.09 |
| 2000-06-21 | 610 | 625 | 610 | 625 | 10,000 | 568.18 |
| 2000-06-20 | 610 | 610 | 610 | 610 | 8,000 | 554.55 |
| 2000-06-19 | 612 | 629 | 610 | 610 | 6,000 | 554.55 |
| 2000-06-16 | 602 | 610 | 601 | 610 | 4,000 | 554.55 |
| 2000-06-15 | 611 | 612 | 600 | 600 | 54,000 | 545.46 |
| 2000-06-14 | 614 | 615 | 606 | 610 | 16,000 | 554.55 |
| 2000-06-13 | 625 | 625 | 620 | 620 | 10,000 | 563.64 |
| 2000-06-12 | 632 | 632 | 630 | 630 | 14,000 | 572.73 |
| 2000-06-09 | 631 | 640 | 630 | 630 | 5,000 | 572.73 |
| 2000-06-08 | 643 | 660 | 643 | 660 | 18,000 | 600 |
| 2000-06-07 | 613 | 643 | 613 | 640 | 6,000 | 581.82 |
| 2000-06-06 | 611 | 612 | 611 | 612 | 2,000 | 556.36 |
| 2000-06-05 | 650 | 650 | 610 | 610 | 8,000 | 554.55 |
| 2000-06-02 | 605 | 640 | 605 | 640 | 5,000 | 581.82 |
| 2000-06-01 | 597 | 645 | 597 | 645 | 13,000 | 586.36 |
| 2000-05-31 | 597 | 607 | 597 | 607 | 5,000 | 551.82 |
| 2000-05-30 | 597 | 639 | 597 | 636 | 8,000 | 578.18 |
| 2000-05-29 | 596 | 605 | 596 | 600 | 7,000 | 545.46 |
| 2000-05-26 | 593 | 596 | 593 | 596 | 5,000 | 541.82 |
| 2000-05-25 | 592 | 592 | 592 | 592 | 4,000 | 538.18 |
| 2000-05-24 | 590 | 590 | 590 | 590 | 2,000 | 536.36 |
| 2000-05-23 | 635 | 635 | 630 | 630 | 6,000 | 572.73 |
| 2000-05-22 | 641 | 641 | 635 | 635 | 3,000 | 577.27 |
| 2000-05-19 | 636 | 644 | 636 | 640 | 14,000 | 581.82 |
| 2000-05-18 | 631 | 633 | 630 | 633 | 3,000 | 575.46 |
| 2000-05-17 | 631 | 631 | 631 | 631 | 1,000 | 573.64 |
| 2000-05-16 | 621 | 640 | 621 | 630 | 4,000 | 572.73 |
| 2000-05-15 | 618 | 620 | 618 | 620 | 6,000 | 563.64 |
| 2000-05-12 | 620 | 620 | 615 | 616 | 14,000 | 560 |
| 2000-05-11 | 625 | 625 | 625 | 625 | 1,000 | 568.18 |
| 2000-05-10 | 625 | 625 | 625 | 625 | 2,000 | 568.18 |
| 2000-05-09 | 621 | 625 | 621 | 625 | 3,000 | 568.18 |
| 2000-05-08 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 2000-05-02 | 619 | 620 | 619 | 620 | 5,000 | 563.64 |
| 2000-05-01 | 624 | 624 | 624 | 624 | 2,000 | 567.27 |
| 2000-04-27 | 620 | 624 | 618 | 624 | 4,000 | 567.27 |
| 2000-04-26 | 618 | 620 | 618 | 620 | 4,000 | 563.64 |
| 2000-04-25 | 617 | 617 | 617 | 617 | 2,000 | 560.91 |
| 2000-04-24 | 605 | 612 | 605 | 612 | 3,000 | 556.36 |
| 2000-04-21 | 622 | 645 | 622 | 645 | 3,000 | 586.36 |
| 2000-04-20 | 621 | 625 | 621 | 621 | 5,000 | 564.55 |
| 2000-04-19 | 625 | 625 | 621 | 621 | 4,000 | 564.55 |
| 2000-04-18 | 640 | 640 | 620 | 620 | 12,000 | 563.64 |
| 2000-04-17 | 610 | 610 | 610 | 610 | 2,000 | 554.55 |
| 2000-04-14 | 633 | 633 | 633 | 633 | 1,000 | 575.46 |
| 2000-04-13 | 632 | 634 | 632 | 634 | 3,000 | 576.36 |
| 2000-04-12 | 630 | 632 | 630 | 632 | 8,000 | 574.55 |
| 2000-04-11 | 631 | 631 | 630 | 630 | 3,000 | 572.73 |
| 2000-04-10 | 660 | 660 | 660 | 660 | 2,000 | 600 |
| 2000-04-06 | 660 | 660 | 660 | 660 | 2,000 | 600 |
| 2000-04-05 | 674 | 674 | 660 | 660 | 5,000 | 600 |
| 2000-04-04 | 677 | 677 | 677 | 677 | 3,000 | 615.46 |
| 2000-04-03 | 678 | 678 | 678 | 678 | 4,000 | 616.36 |
| 2000-03-31 | 626 | 626 | 620 | 620 | 8,000 | 563.64 |
| 2000-03-30 | 650 | 650 | 626 | 626 | 2,000 | 569.09 |
| 2000-03-29 | 650 | 650 | 650 | 650 | 3,000 | 590.91 |
| 2000-03-28 | 635 | 690 | 635 | 650 | 4,000 | 590.91 |
| 2000-03-27 | 715 | 720 | 701 | 701 | 7,000 | 579.34 |
| 2000-03-24 | 720 | 749 | 710 | 720 | 8,000 | 595.04 |
| 2000-03-23 | 750 | 750 | 750 | 750 | 3,000 | 619.84 |
| 2000-03-22 | 760 | 760 | 750 | 750 | 10,000 | 619.84 |
| 2000-03-21 | 725 | 760 | 725 | 760 | 7,000 | 628.10 |
| 2000-03-17 | 710 | 719 | 710 | 710 | 9,000 | 586.78 |
| 2000-03-16 | 701 | 719 | 701 | 719 | 5,000 | 594.22 |
| 2000-03-15 | 700 | 700 | 700 | 700 | 6,000 | 578.51 |
| 2000-03-14 | 700 | 700 | 700 | 700 | 2,000 | 578.51 |
| 2000-03-13 | 700 | 719 | 700 | 705 | 6,000 | 582.65 |
| 2000-03-10 | 719 | 719 | 705 | 708 | 8,000 | 585.12 |
| 2000-03-09 | 720 | 720 | 719 | 719 | 4,000 | 594.22 |
| 2000-03-08 | 720 | 721 | 720 | 720 | 3,000 | 595.04 |
| 2000-03-07 | 725 | 725 | 720 | 720 | 6,000 | 595.04 |
| 2000-03-06 | 780 | 780 | 750 | 750 | 14,000 | 619.84 |
| 2000-03-03 | 775 | 780 | 760 | 760 | 32,000 | 628.10 |
| 2000-03-02 | 722 | 765 | 720 | 765 | 41,000 | 632.23 |
| 2000-03-01 | 706 | 721 | 706 | 720 | 44,000 | 595.04 |
| 2000-02-29 | 689 | 690 | 681 | 690 | 19,000 | 570.25 |
| 2000-02-28 | 653 | 688 | 653 | 688 | 28,000 | 568.60 |
| 2000-02-25 | 651 | 651 | 650 | 650 | 2,000 | 537.19 |
| 2000-02-24 | 625 | 650 | 625 | 650 | 9,000 | 537.19 |
| 2000-02-23 | 651 | 652 | 651 | 651 | 4,000 | 538.02 |
| 2000-02-21 | 663 | 663 | 651 | 651 | 2,000 | 538.02 |
| 2000-02-18 | 650 | 667 | 650 | 667 | 2,000 | 551.24 |
| 2000-02-17 | 640 | 650 | 640 | 650 | 4,000 | 537.19 |
| 2000-02-14 | 650 | 670 | 650 | 670 | 23,000 | 553.72 |
| 2000-02-10 | 660 | 660 | 645 | 650 | 8,000 | 537.19 |
| 2000-02-09 | 670 | 670 | 650 | 660 | 8,000 | 545.46 |
| 2000-02-08 | 670 | 670 | 670 | 670 | 1,000 | 553.72 |
| 2000-02-07 | 670 | 670 | 670 | 670 | 3,000 | 553.72 |
| 2000-02-04 | 660 | 670 | 645 | 669 | 9,000 | 552.89 |
| 2000-02-03 | 650 | 650 | 650 | 650 | 2,000 | 537.19 |
| 2000-02-02 | 660 | 660 | 660 | 660 | 1,000 | 545.46 |
| 2000-02-01 | 646 | 650 | 645 | 650 | 7,000 | 537.19 |
| 2000-01-31 | 644 | 645 | 644 | 645 | 2,000 | 533.06 |
| 2000-01-28 | 655 | 655 | 654 | 655 | 5,000 | 541.32 |
| 2000-01-27 | 655 | 655 | 655 | 655 | 2,000 | 541.32 |
| 2000-01-26 | 660 | 660 | 660 | 660 | 5,000 | 545.46 |
| 2000-01-25 | 660 | 660 | 660 | 660 | 1,000 | 545.46 |
| 2000-01-24 | 650 | 670 | 650 | 660 | 6,000 | 545.46 |
| 2000-01-21 | 680 | 680 | 650 | 650 | 5,000 | 537.19 |
| 2000-01-20 | 680 | 685 | 680 | 680 | 13,000 | 561.98 |
| 2000-01-19 | 650 | 680 | 650 | 680 | 6,000 | 561.98 |
| 2000-01-18 | 673 | 673 | 673 | 673 | 3,000 | 556.20 |
| 2000-01-17 | 670 | 675 | 670 | 670 | 5,000 | 553.72 |
| 2000-01-14 | 700 | 700 | 670 | 670 | 9,000 | 553.72 |
| 2000-01-13 | 628 | 700 | 628 | 700 | 18,000 | 578.51 |
| 2000-01-12 | 638 | 638 | 628 | 628 | 18,000 | 519.01 |
| 2000-01-11 | 638 | 638 | 638 | 638 | 1,000 | 527.27 |
| 2000-01-07 | 625 | 625 | 615 | 618 | 7,000 | 510.74 |
| 2000-01-05 | 620 | 620 | 605 | 605 | 5,000 | 500 |
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
