4550 日水製薬(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 488 | 488 | 488 | 488 | 6,000 | 488 |
| 2002-12-25 | 442 | 465 | 442 | 465 | 3,000 | 465 |
| 2002-12-24 | 451 | 460 | 442 | 442 | 13,000 | 442 |
| 2002-12-20 | 470 | 470 | 450 | 451 | 6,000 | 451 |
| 2002-12-19 | 474 | 474 | 449 | 449 | 14,000 | 449 |
| 2002-12-18 | 483 | 483 | 460 | 465 | 19,000 | 465 |
| 2002-12-17 | 483 | 483 | 483 | 483 | 4,000 | 483 |
| 2002-12-16 | 510 | 510 | 480 | 480 | 13,000 | 480 |
| 2002-12-13 | 495 | 495 | 492 | 492 | 3,000 | 492 |
| 2002-12-12 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2002-12-11 | 487 | 487 | 487 | 487 | 3,000 | 487 |
| 2002-12-10 | 510 | 510 | 495 | 507 | 3,000 | 507 |
| 2002-12-09 | 512 | 512 | 510 | 510 | 10,000 | 510 |
| 2002-12-06 | 497 | 497 | 497 | 497 | 11,000 | 497 |
| 2002-12-05 | 476 | 478 | 476 | 477 | 9,000 | 477 |
| 2002-12-04 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-12-03 | 491 | 491 | 490 | 490 | 10,000 | 490 |
| 2002-12-02 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2002-11-29 | 488 | 491 | 488 | 491 | 2,000 | 491 |
| 2002-11-28 | 499 | 499 | 490 | 490 | 3,000 | 490 |
| 2002-11-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-11-26 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2002-11-21 | 480 | 489 | 480 | 488 | 5,000 | 488 |
| 2002-11-20 | 489 | 489 | 474 | 480 | 4,000 | 480 |
| 2002-11-19 | 480 | 495 | 480 | 495 | 2,000 | 495 |
| 2002-11-18 | 500 | 500 | 490 | 490 | 8,000 | 490 |
| 2002-11-14 | 500 | 510 | 500 | 500 | 8,000 | 500 |
| 2002-11-13 | 518 | 520 | 510 | 520 | 8,000 | 520 |
| 2002-11-12 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 2002-11-11 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2002-11-08 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2002-11-07 | 520 | 520 | 518 | 518 | 2,000 | 518 |
| 2002-11-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-10-31 | 535 | 545 | 530 | 530 | 6,000 | 530 |
| 2002-10-29 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-10-28 | 545 | 545 | 544 | 545 | 6,000 | 545 |
| 2002-10-25 | 528 | 528 | 520 | 525 | 7,000 | 525 |
| 2002-10-24 | 521 | 530 | 521 | 530 | 6,000 | 530 |
| 2002-10-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-10-22 | 526 | 526 | 525 | 525 | 3,000 | 525 |
| 2002-10-21 | 516 | 516 | 516 | 516 | 3,000 | 516 |
| 2002-10-18 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2002-10-17 | 544 | 544 | 524 | 524 | 5,000 | 524 |
| 2002-10-16 | 535 | 535 | 520 | 520 | 4,000 | 520 |
| 2002-10-15 | 540 | 540 | 535 | 535 | 3,000 | 535 |
| 2002-10-11 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2002-10-10 | 516 | 535 | 515 | 535 | 6,000 | 535 |
| 2002-10-09 | 544 | 544 | 544 | 544 | 3,000 | 544 |
| 2002-10-08 | 531 | 547 | 531 | 547 | 4,000 | 547 |
| 2002-10-07 | 547 | 547 | 540 | 540 | 3,000 | 540 |
| 2002-10-04 | 537 | 537 | 532 | 532 | 2,000 | 532 |
| 2002-10-03 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2002-10-02 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2002-10-01 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2002-09-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-09-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-09-24 | 549 | 564 | 549 | 564 | 10,000 | 564 |
| 2002-09-20 | 557 | 557 | 547 | 547 | 4,000 | 547 |
| 2002-09-19 | 558 | 558 | 538 | 538 | 2,000 | 538 |
| 2002-09-18 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2002-09-17 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2002-09-12 | 515 | 538 | 515 | 538 | 13,000 | 538 |
| 2002-09-11 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2002-09-09 | 541 | 545 | 541 | 545 | 11,000 | 545 |
| 2002-09-05 | 545 | 550 | 545 | 547 | 14,000 | 547 |
| 2002-09-04 | 550 | 550 | 545 | 545 | 3,000 | 545 |
| 2002-09-03 | 559 | 560 | 559 | 560 | 5,000 | 560 |
| 2002-08-30 | 568 | 569 | 568 | 569 | 2,000 | 569 |
| 2002-08-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-08-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-08-26 | 580 | 580 | 572 | 575 | 6,000 | 575 |
| 2002-08-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-08-22 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-08-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-08-15 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-08-13 | 548 | 548 | 548 | 548 | 4,000 | 548 |
| 2002-08-09 | 543 | 543 | 543 | 543 | 4,000 | 543 |
| 2002-08-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-08-07 | 559 | 560 | 554 | 554 | 16,000 | 554 |
| 2002-08-06 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2002-08-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-08-02 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2002-08-01 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2002-07-31 | 577 | 578 | 577 | 578 | 4,000 | 578 |
| 2002-07-29 | 558 | 578 | 558 | 578 | 2,000 | 578 |
| 2002-07-26 | 588 | 588 | 588 | 588 | 4,000 | 588 |
| 2002-07-24 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-07-23 | 562 | 562 | 555 | 555 | 2,000 | 555 |
| 2002-07-22 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2002-07-16 | 569 | 569 | 562 | 562 | 4,000 | 562 |
| 2002-07-12 | 560 | 569 | 560 | 569 | 4,000 | 569 |
| 2002-07-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-07-08 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2002-07-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-07-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-07-03 | 570 | 577 | 557 | 557 | 4,000 | 557 |
| 2002-07-01 | 567 | 580 | 567 | 580 | 9,000 | 580 |
| 2002-06-27 | 548 | 548 | 540 | 540 | 3,000 | 540 |
| 2002-06-26 | 553 | 553 | 550 | 550 | 5,000 | 550 |
| 2002-06-25 | 540 | 540 | 533 | 533 | 4,000 | 533 |
| 2002-06-24 | 532 | 549 | 531 | 549 | 9,000 | 549 |
| 2002-06-21 | 532 | 532 | 532 | 532 | 3,000 | 532 |
| 2002-06-20 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2002-06-19 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-06-17 | 553 | 553 | 553 | 553 | 10,000 | 553 |
| 2002-06-14 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2002-06-13 | 549 | 549 | 540 | 540 | 2,000 | 540 |
| 2002-06-12 | 550 | 550 | 547 | 550 | 4,000 | 550 |
| 2002-06-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-06-04 | 546 | 547 | 545 | 547 | 3,000 | 547 |
| 2002-06-03 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 2002-05-31 | 552 | 552 | 550 | 550 | 2,000 | 550 |
| 2002-05-30 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2002-05-28 | 547 | 560 | 546 | 560 | 10,000 | 560 |
| 2002-05-27 | 558 | 558 | 538 | 556 | 5,000 | 556 |
| 2002-05-24 | 557 | 557 | 550 | 550 | 5,000 | 550 |
| 2002-05-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-05-22 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2002-05-21 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2002-05-20 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2002-05-17 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2002-05-16 | 545 | 545 | 544 | 544 | 7,000 | 544 |
| 2002-05-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-05-09 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-05-08 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 2002-04-30 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2002-04-26 | 560 | 560 | 550 | 550 | 12,000 | 550 |
| 2002-04-25 | 549 | 550 | 547 | 550 | 5,000 | 550 |
| 2002-04-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-04-23 | 530 | 550 | 530 | 550 | 6,000 | 550 |
| 2002-04-22 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-04-17 | 522 | 525 | 520 | 520 | 6,000 | 520 |
| 2002-04-16 | 533 | 533 | 526 | 526 | 13,000 | 526 |
| 2002-04-15 | 535 | 535 | 533 | 533 | 3,000 | 533 |
| 2002-04-12 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-04-11 | 542 | 543 | 535 | 535 | 7,000 | 535 |
| 2002-04-10 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2002-04-09 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2002-03-29 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2002-03-28 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2002-03-25 | 574 | 575 | 574 | 575 | 4,000 | 575 |
| 2002-03-22 | 571 | 574 | 570 | 574 | 5,000 | 574 |
| 2002-03-20 | 585 | 585 | 570 | 570 | 5,000 | 570 |
| 2002-03-19 | 570 | 570 | 567 | 567 | 2,000 | 567 |
| 2002-03-15 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2002-03-14 | 585 | 585 | 570 | 570 | 3,000 | 570 |
| 2002-03-13 | 565 | 580 | 565 | 580 | 5,000 | 580 |
| 2002-03-12 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-03-11 | 563 | 570 | 563 | 570 | 3,000 | 570 |
| 2002-03-08 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2002-03-07 | 579 | 579 | 566 | 566 | 3,000 | 566 |
| 2002-03-04 | 580 | 581 | 580 | 581 | 5,000 | 581 |
| 2002-02-28 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2002-02-26 | 578 | 578 | 568 | 568 | 5,000 | 568 |
| 2002-02-25 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2002-02-21 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2002-02-18 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-02-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-02-13 | 538 | 538 | 535 | 535 | 2,000 | 535 |
| 2002-02-07 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-02-06 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-02-05 | 536 | 536 | 530 | 530 | 4,000 | 530 |
| 2002-02-04 | 535 | 536 | 535 | 536 | 4,000 | 536 |
| 2002-02-01 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-01-31 | 535 | 535 | 531 | 531 | 2,000 | 531 |
| 2002-01-30 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2002-01-29 | 572 | 572 | 570 | 570 | 2,000 | 570 |
| 2002-01-28 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 2002-01-24 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2002-01-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-01-21 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2002-01-18 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-01-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-01-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-01-15 | 565 | 566 | 565 | 565 | 4,000 | 565 |
| 2002-01-11 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-01-10 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-01-08 | 574 | 574 | 571 | 571 | 2,000 | 571 |
| 2002-01-07 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-01-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
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
