4550 日水製薬(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2003-12-29 | 562 | 570 | 562 | 570 | 2,000 | 570 |
| 2003-12-26 | 588 | 588 | 565 | 565 | 5,000 | 565 |
| 2003-12-25 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2003-12-24 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 2003-12-22 | 597 | 597 | 597 | 597 | 6,000 | 597 |
| 2003-12-19 | 575 | 575 | 565 | 570 | 6,000 | 570 |
| 2003-12-18 | 574 | 575 | 570 | 575 | 7,000 | 575 |
| 2003-12-17 | 563 | 575 | 563 | 575 | 3,000 | 575 |
| 2003-12-16 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2003-12-15 | 597 | 597 | 575 | 575 | 11,000 | 575 |
| 2003-12-12 | 557 | 573 | 557 | 570 | 7,000 | 570 |
| 2003-12-09 | 571 | 571 | 567 | 567 | 2,000 | 567 |
| 2003-12-08 | 577 | 577 | 577 | 577 | 4,000 | 577 |
| 2003-12-05 | 559 | 559 | 558 | 558 | 2,000 | 558 |
| 2003-12-04 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 2003-11-28 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2003-11-27 | 563 | 575 | 563 | 575 | 2,000 | 575 |
| 2003-11-26 | 574 | 574 | 562 | 572 | 6,000 | 572 |
| 2003-11-25 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2003-11-21 | 555 | 574 | 555 | 574 | 3,000 | 574 |
| 2003-11-20 | 560 | 574 | 560 | 574 | 2,000 | 574 |
| 2003-11-18 | 540 | 580 | 540 | 580 | 3,000 | 580 |
| 2003-11-14 | 562 | 590 | 562 | 590 | 9,000 | 590 |
| 2003-11-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-11-12 | 587 | 587 | 580 | 580 | 4,000 | 580 |
| 2003-11-11 | 570 | 588 | 558 | 587 | 7,000 | 587 |
| 2003-11-10 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2003-11-07 | 588 | 595 | 575 | 595 | 5,000 | 595 |
| 2003-11-05 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2003-11-04 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2003-10-31 | 585 | 597 | 585 | 597 | 2,000 | 597 |
| 2003-10-28 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2003-10-27 | 599 | 599 | 589 | 599 | 6,000 | 599 |
| 2003-10-24 | 605 | 605 | 595 | 595 | 4,000 | 595 |
| 2003-10-23 | 607 | 607 | 595 | 595 | 13,000 | 595 |
| 2003-10-22 | 598 | 608 | 598 | 608 | 2,000 | 608 |
| 2003-10-21 | 599 | 610 | 596 | 610 | 7,000 | 610 |
| 2003-10-20 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2003-10-16 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2003-10-14 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 2003-10-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2003-10-09 | 590 | 600 | 590 | 600 | 6,000 | 600 |
| 2003-10-08 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2003-10-07 | 582 | 600 | 582 | 590 | 16,000 | 590 |
| 2003-10-06 | 582 | 600 | 582 | 586 | 4,000 | 586 |
| 2003-10-03 | 600 | 600 | 587 | 587 | 3,000 | 587 |
| 2003-10-02 | 598 | 600 | 597 | 600 | 3,000 | 600 |
| 2003-10-01 | 599 | 600 | 590 | 600 | 5,000 | 600 |
| 2003-09-30 | 600 | 609 | 600 | 609 | 2,000 | 609 |
| 2003-09-29 | 599 | 610 | 595 | 610 | 5,000 | 610 |
| 2003-09-25 | 599 | 599 | 590 | 599 | 4,000 | 599 |
| 2003-09-24 | 608 | 622 | 608 | 620 | 8,000 | 620 |
| 2003-09-22 | 609 | 609 | 605 | 608 | 11,000 | 608 |
| 2003-09-19 | 615 | 618 | 595 | 595 | 19,000 | 595 |
| 2003-09-18 | 610 | 615 | 610 | 615 | 9,000 | 615 |
| 2003-09-17 | 593 | 615 | 591 | 615 | 13,000 | 615 |
| 2003-09-16 | 599 | 617 | 590 | 600 | 5,000 | 600 |
| 2003-09-12 | 621 | 622 | 618 | 618 | 3,000 | 618 |
| 2003-09-11 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2003-09-10 | 625 | 626 | 622 | 622 | 10,000 | 622 |
| 2003-09-09 | 622 | 625 | 622 | 625 | 7,000 | 625 |
| 2003-09-08 | 630 | 630 | 622 | 624 | 15,000 | 624 |
| 2003-09-05 | 629 | 630 | 625 | 625 | 43,000 | 625 |
| 2003-09-04 | 593 | 630 | 593 | 623 | 19,000 | 623 |
| 2003-09-03 | 585 | 595 | 585 | 594 | 4,000 | 594 |
| 2003-09-02 | 585 | 595 | 585 | 595 | 2,000 | 595 |
| 2003-09-01 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-08-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-28 | 594 | 594 | 580 | 580 | 8,000 | 580 |
| 2003-08-26 | 597 | 597 | 594 | 594 | 9,000 | 594 |
| 2003-08-25 | 578 | 594 | 578 | 594 | 4,000 | 594 |
| 2003-08-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-21 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-08-20 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2003-08-19 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 2003-08-15 | 575 | 580 | 564 | 580 | 6,000 | 580 |
| 2003-08-13 | 575 | 575 | 555 | 575 | 7,000 | 575 |
| 2003-08-08 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2003-08-07 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2003-08-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-04 | 570 | 575 | 570 | 575 | 5,000 | 575 |
| 2003-07-29 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-07-28 | 579 | 580 | 579 | 580 | 4,000 | 580 |
| 2003-07-25 | 565 | 579 | 565 | 569 | 6,000 | 569 |
| 2003-07-23 | 575 | 585 | 565 | 585 | 10,000 | 585 |
| 2003-07-18 | 568 | 575 | 568 | 575 | 3,000 | 575 |
| 2003-07-17 | 585 | 585 | 535 | 578 | 16,000 | 578 |
| 2003-07-16 | 560 | 577 | 560 | 577 | 3,000 | 577 |
| 2003-07-14 | 589 | 589 | 580 | 588 | 7,000 | 588 |
| 2003-07-11 | 578 | 589 | 559 | 589 | 7,000 | 589 |
| 2003-07-10 | 588 | 588 | 558 | 568 | 3,000 | 568 |
| 2003-07-09 | 586 | 589 | 586 | 589 | 7,000 | 589 |
| 2003-07-08 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2003-07-07 | 579 | 589 | 565 | 589 | 12,000 | 589 |
| 2003-07-04 | 570 | 585 | 570 | 585 | 3,000 | 585 |
| 2003-07-03 | 589 | 589 | 571 | 587 | 7,000 | 587 |
| 2003-07-02 | 580 | 589 | 569 | 589 | 13,000 | 589 |
| 2003-07-01 | 576 | 580 | 576 | 580 | 8,000 | 580 |
| 2003-06-30 | 565 | 565 | 550 | 560 | 13,000 | 560 |
| 2003-06-27 | 535 | 555 | 535 | 545 | 7,000 | 545 |
| 2003-06-26 | 560 | 560 | 550 | 550 | 14,000 | 550 |
| 2003-06-25 | 550 | 559 | 550 | 550 | 7,000 | 550 |
| 2003-06-24 | 550 | 560 | 550 | 550 | 5,000 | 550 |
| 2003-06-23 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 2003-06-20 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2003-06-19 | 530 | 530 | 524 | 530 | 9,000 | 530 |
| 2003-06-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-06-17 | 524 | 530 | 520 | 530 | 20,000 | 530 |
| 2003-06-16 | 526 | 526 | 526 | 526 | 10,000 | 526 |
| 2003-06-13 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2003-06-12 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-06-11 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2003-06-10 | 518 | 522 | 515 | 522 | 13,000 | 522 |
| 2003-06-06 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2003-06-03 | 510 | 520 | 505 | 520 | 6,000 | 520 |
| 2003-05-30 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2003-05-29 | 502 | 520 | 502 | 520 | 4,000 | 520 |
| 2003-05-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-05-27 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-05-26 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 2003-05-23 | 518 | 519 | 518 | 519 | 3,000 | 519 |
| 2003-05-22 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2003-05-21 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2003-05-19 | 501 | 521 | 501 | 521 | 2,000 | 521 |
| 2003-05-16 | 500 | 525 | 500 | 525 | 4,000 | 525 |
| 2003-05-13 | 501 | 520 | 501 | 520 | 3,000 | 520 |
| 2003-05-08 | 511 | 520 | 502 | 520 | 8,000 | 520 |
| 2003-05-06 | 520 | 520 | 510 | 520 | 5,000 | 520 |
| 2003-04-30 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2003-04-28 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2003-04-25 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 2003-04-24 | 495 | 501 | 495 | 501 | 5,000 | 501 |
| 2003-04-23 | 502 | 502 | 501 | 501 | 2,000 | 501 |
| 2003-04-22 | 500 | 503 | 500 | 503 | 2,000 | 503 |
| 2003-04-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-04-18 | 482 | 482 | 481 | 481 | 2,000 | 481 |
| 2003-04-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-04-14 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2003-04-09 | 483 | 485 | 483 | 485 | 5,000 | 485 |
| 2003-04-08 | 482 | 485 | 482 | 485 | 3,000 | 485 |
| 2003-04-07 | 489 | 489 | 486 | 486 | 11,000 | 486 |
| 2003-04-04 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2003-04-03 | 489 | 489 | 488 | 488 | 2,000 | 488 |
| 2003-04-02 | 489 | 490 | 489 | 490 | 3,000 | 490 |
| 2003-03-26 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2003-03-25 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2003-03-24 | 506 | 506 | 500 | 500 | 4,000 | 500 |
| 2003-03-20 | 520 | 520 | 510 | 520 | 8,000 | 520 |
| 2003-03-19 | 500 | 500 | 495 | 500 | 3,000 | 500 |
| 2003-03-18 | 490 | 503 | 490 | 503 | 4,000 | 503 |
| 2003-03-17 | 488 | 495 | 488 | 495 | 2,000 | 495 |
| 2003-03-14 | 495 | 495 | 491 | 495 | 4,000 | 495 |
| 2003-03-13 | 499 | 520 | 499 | 510 | 12,000 | 510 |
| 2003-03-12 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2003-03-11 | 494 | 495 | 490 | 495 | 5,000 | 495 |
| 2003-03-10 | 510 | 510 | 499 | 499 | 3,000 | 499 |
| 2003-03-07 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2003-03-06 | 492 | 493 | 490 | 493 | 4,000 | 493 |
| 2003-03-04 | 490 | 495 | 490 | 495 | 3,000 | 495 |
| 2003-03-03 | 491 | 491 | 490 | 490 | 4,000 | 490 |
| 2003-02-28 | 495 | 495 | 491 | 491 | 4,000 | 491 |
| 2003-02-26 | 498 | 498 | 495 | 495 | 6,000 | 495 |
| 2003-02-25 | 498 | 498 | 495 | 495 | 5,000 | 495 |
| 2003-02-24 | 502 | 502 | 500 | 500 | 5,000 | 500 |
| 2003-02-21 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 2003-02-20 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2003-02-19 | 500 | 500 | 499 | 500 | 6,000 | 500 |
| 2003-02-18 | 502 | 502 | 500 | 500 | 3,000 | 500 |
| 2003-02-17 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2003-02-14 | 501 | 502 | 500 | 502 | 7,000 | 502 |
| 2003-02-12 | 500 | 503 | 500 | 503 | 3,000 | 503 |
| 2003-02-10 | 502 | 502 | 500 | 500 | 5,000 | 500 |
| 2003-02-07 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2003-02-05 | 500 | 501 | 500 | 501 | 3,000 | 501 |
| 2003-02-04 | 504 | 504 | 500 | 500 | 4,000 | 500 |
| 2003-02-03 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 2003-01-30 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-01-29 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-01-28 | 519 | 519 | 515 | 515 | 3,000 | 515 |
| 2003-01-27 | 522 | 522 | 522 | 522 | 3,000 | 522 |
| 2003-01-24 | 515 | 518 | 515 | 517 | 3,000 | 517 |
| 2003-01-23 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-01-21 | 515 | 520 | 515 | 515 | 4,000 | 515 |
| 2003-01-20 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2003-01-17 | 530 | 530 | 529 | 529 | 3,000 | 529 |
| 2003-01-16 | 529 | 539 | 529 | 529 | 12,000 | 529 |
| 2003-01-15 | 520 | 535 | 520 | 530 | 5,000 | 530 |
| 2003-01-14 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2003-01-10 | 495 | 500 | 495 | 500 | 10,000 | 500 |
| 2003-01-08 | 503 | 503 | 500 | 500 | 3,000 | 500 |
| 2003-01-07 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2003-01-06 | 507 | 507 | 507 | 507 | 1,000 | 507 |
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
