4550 日水製薬(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 634 | 634 | 634 | 634 | 1,000 | 634 |
2004-12-29 | 641 | 641 | 631 | 631 | 4,000 | 631 |
2004-12-28 | 640 | 642 | 640 | 642 | 4,000 | 642 |
2004-12-27 | 640 | 640 | 620 | 630 | 11,000 | 630 |
2004-12-24 | 621 | 625 | 621 | 625 | 7,000 | 625 |
2004-12-22 | 623 | 624 | 620 | 624 | 12,000 | 624 |
2004-12-21 | 630 | 630 | 625 | 625 | 4,000 | 625 |
2004-12-20 | 633 | 633 | 630 | 630 | 5,000 | 630 |
2004-12-17 | 634 | 635 | 634 | 635 | 3,000 | 635 |
2004-12-16 | 638 | 638 | 635 | 635 | 4,000 | 635 |
2004-12-15 | 640 | 640 | 638 | 638 | 16,000 | 638 |
2004-12-14 | 630 | 630 | 630 | 630 | 4,000 | 630 |
2004-12-13 | 619 | 640 | 619 | 630 | 6,000 | 630 |
2004-12-10 | 614 | 616 | 614 | 616 | 3,000 | 616 |
2004-12-09 | 614 | 614 | 614 | 614 | 2,000 | 614 |
2004-12-08 | 616 | 617 | 616 | 617 | 3,000 | 617 |
2004-12-07 | 614 | 619 | 614 | 619 | 9,000 | 619 |
2004-12-06 | 621 | 621 | 613 | 613 | 10,000 | 613 |
2004-12-03 | 621 | 622 | 620 | 620 | 4,000 | 620 |
2004-12-02 | 614 | 621 | 614 | 621 | 11,000 | 621 |
2004-12-01 | 625 | 625 | 612 | 613 | 6,000 | 613 |
2004-11-29 | 625 | 625 | 623 | 625 | 3,000 | 625 |
2004-11-26 | 625 | 626 | 624 | 626 | 4,000 | 626 |
2004-11-25 | 623 | 625 | 623 | 625 | 11,000 | 625 |
2004-11-24 | 621 | 622 | 621 | 622 | 3,000 | 622 |
2004-11-22 | 625 | 625 | 620 | 620 | 2,000 | 620 |
2004-11-18 | 626 | 636 | 626 | 636 | 5,000 | 636 |
2004-11-17 | 636 | 636 | 636 | 636 | 1,000 | 636 |
2004-11-16 | 635 | 636 | 635 | 636 | 6,000 | 636 |
2004-11-15 | 634 | 635 | 634 | 635 | 2,000 | 635 |
2004-11-11 | 623 | 635 | 623 | 634 | 11,000 | 634 |
2004-11-10 | 615 | 622 | 615 | 622 | 5,000 | 622 |
2004-11-09 | 630 | 630 | 613 | 615 | 8,000 | 615 |
2004-11-08 | 630 | 635 | 630 | 630 | 8,000 | 630 |
2004-11-05 | 633 | 633 | 630 | 631 | 7,000 | 631 |
2004-11-04 | 631 | 632 | 631 | 632 | 3,000 | 632 |
2004-11-02 | 630 | 635 | 630 | 635 | 16,000 | 635 |
2004-11-01 | 635 | 635 | 635 | 635 | 1,000 | 635 |
2004-10-29 | 636 | 636 | 636 | 636 | 1,000 | 636 |
2004-10-28 | 631 | 646 | 631 | 646 | 6,000 | 646 |
2004-10-26 | 642 | 642 | 635 | 635 | 5,000 | 635 |
2004-10-25 | 632 | 641 | 631 | 641 | 7,000 | 641 |
2004-10-20 | 635 | 635 | 635 | 635 | 2,000 | 635 |
2004-10-19 | 635 | 635 | 630 | 635 | 9,000 | 635 |
2004-10-18 | 635 | 635 | 635 | 635 | 1,000 | 635 |
2004-10-15 | 630 | 635 | 630 | 635 | 5,000 | 635 |
2004-10-14 | 635 | 636 | 635 | 636 | 2,000 | 636 |
2004-10-13 | 635 | 635 | 635 | 635 | 1,000 | 635 |
2004-10-12 | 643 | 644 | 643 | 644 | 3,000 | 644 |
2004-10-08 | 635 | 643 | 630 | 643 | 42,000 | 643 |
2004-10-07 | 640 | 640 | 632 | 640 | 14,000 | 640 |
2004-10-06 | 642 | 642 | 637 | 640 | 19,000 | 640 |
2004-10-05 | 645 | 645 | 643 | 644 | 5,000 | 644 |
2004-10-04 | 649 | 650 | 649 | 650 | 4,000 | 650 |
2004-09-29 | 650 | 651 | 650 | 650 | 4,000 | 650 |
2004-09-28 | 652 | 652 | 650 | 650 | 4,000 | 650 |
2004-09-27 | 651 | 651 | 651 | 651 | 1,000 | 651 |
2004-09-24 | 651 | 655 | 651 | 655 | 5,000 | 655 |
2004-09-22 | 651 | 651 | 650 | 651 | 5,000 | 651 |
2004-09-21 | 661 | 661 | 660 | 661 | 4,000 | 661 |
2004-09-17 | 665 | 665 | 654 | 654 | 3,000 | 654 |
2004-09-16 | 651 | 666 | 651 | 666 | 6,000 | 666 |
2004-09-15 | 643 | 659 | 643 | 650 | 7,000 | 650 |
2004-09-14 | 648 | 648 | 640 | 640 | 16,000 | 640 |
2004-09-13 | 658 | 658 | 658 | 658 | 2,000 | 658 |
2004-09-09 | 644 | 650 | 644 | 650 | 2,000 | 650 |
2004-09-08 | 652 | 652 | 652 | 652 | 1,000 | 652 |
2004-09-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
2004-09-06 | 646 | 651 | 635 | 651 | 7,000 | 651 |
2004-09-03 | 648 | 648 | 647 | 647 | 7,000 | 647 |
2004-09-02 | 654 | 654 | 648 | 648 | 8,000 | 648 |
2004-09-01 | 650 | 653 | 650 | 652 | 5,000 | 652 |
2004-08-31 | 648 | 648 | 648 | 648 | 2,000 | 648 |
2004-08-30 | 651 | 658 | 651 | 658 | 3,000 | 658 |
2004-08-27 | 650 | 650 | 650 | 650 | 3,000 | 650 |
2004-08-26 | 659 | 659 | 651 | 651 | 4,000 | 651 |
2004-08-25 | 648 | 653 | 648 | 653 | 4,000 | 653 |
2004-08-24 | 649 | 649 | 649 | 649 | 2,000 | 649 |
2004-08-23 | 648 | 648 | 648 | 648 | 2,000 | 648 |
2004-08-20 | 651 | 651 | 651 | 651 | 1,000 | 651 |
2004-08-18 | 650 | 656 | 650 | 656 | 5,000 | 656 |
2004-08-17 | 651 | 665 | 650 | 665 | 13,000 | 665 |
2004-08-16 | 654 | 654 | 654 | 654 | 1,000 | 654 |
2004-08-13 | 652 | 656 | 652 | 656 | 3,000 | 656 |
2004-08-11 | 651 | 651 | 651 | 651 | 2,000 | 651 |
2004-08-06 | 663 | 663 | 652 | 652 | 2,000 | 652 |
2004-08-05 | 655 | 655 | 655 | 655 | 1,000 | 655 |
2004-08-02 | 658 | 665 | 658 | 665 | 2,000 | 665 |
2004-07-30 | 657 | 665 | 657 | 657 | 4,000 | 657 |
2004-07-29 | 657 | 657 | 657 | 657 | 2,000 | 657 |
2004-07-28 | 657 | 657 | 657 | 657 | 3,000 | 657 |
2004-07-27 | 660 | 660 | 657 | 657 | 2,000 | 657 |
2004-07-26 | 666 | 667 | 660 | 660 | 4,000 | 660 |
2004-07-23 | 657 | 657 | 657 | 657 | 1,000 | 657 |
2004-07-22 | 662 | 662 | 656 | 656 | 3,000 | 656 |
2004-07-21 | 669 | 670 | 665 | 665 | 10,000 | 665 |
2004-07-20 | 665 | 665 | 665 | 665 | 5,000 | 665 |
2004-07-16 | 665 | 665 | 665 | 665 | 1,000 | 665 |
2004-07-15 | 659 | 660 | 655 | 660 | 3,000 | 660 |
2004-07-14 | 661 | 662 | 659 | 661 | 12,000 | 661 |
2004-07-13 | 660 | 669 | 659 | 669 | 5,000 | 669 |
2004-07-12 | 661 | 661 | 659 | 659 | 3,000 | 659 |
2004-07-09 | 657 | 657 | 657 | 657 | 3,000 | 657 |
2004-07-07 | 657 | 657 | 657 | 657 | 3,000 | 657 |
2004-07-06 | 667 | 667 | 662 | 662 | 7,000 | 662 |
2004-07-05 | 659 | 669 | 657 | 657 | 14,000 | 657 |
2004-07-02 | 661 | 669 | 661 | 669 | 5,000 | 669 |
2004-07-01 | 669 | 669 | 659 | 661 | 8,000 | 661 |
2004-06-30 | 669 | 669 | 655 | 655 | 23,000 | 655 |
2004-06-29 | 662 | 662 | 654 | 659 | 22,000 | 659 |
2004-06-28 | 669 | 669 | 661 | 662 | 8,000 | 662 |
2004-06-25 | 660 | 668 | 660 | 661 | 5,000 | 661 |
2004-06-24 | 660 | 668 | 653 | 668 | 6,000 | 668 |
2004-06-23 | 650 | 660 | 640 | 660 | 4,000 | 660 |
2004-06-22 | 645 | 650 | 645 | 650 | 2,000 | 650 |
2004-06-21 | 660 | 660 | 650 | 650 | 8,000 | 650 |
2004-06-18 | 660 | 660 | 656 | 660 | 7,000 | 660 |
2004-06-17 | 660 | 660 | 660 | 660 | 7,000 | 660 |
2004-06-15 | 670 | 670 | 670 | 670 | 11,000 | 670 |
2004-06-14 | 665 | 666 | 665 | 666 | 2,000 | 666 |
2004-06-11 | 667 | 667 | 667 | 667 | 1,000 | 667 |
2004-06-10 | 650 | 657 | 650 | 657 | 4,000 | 657 |
2004-06-09 | 641 | 650 | 641 | 645 | 14,000 | 645 |
2004-06-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
2004-06-07 | 678 | 678 | 677 | 677 | 2,000 | 677 |
2004-06-03 | 648 | 648 | 648 | 648 | 1,000 | 648 |
2004-06-02 | 658 | 658 | 658 | 658 | 1,000 | 658 |
2004-06-01 | 658 | 658 | 658 | 658 | 2,000 | 658 |
2004-05-31 | 652 | 675 | 652 | 670 | 8,000 | 670 |
2004-05-28 | 640 | 652 | 640 | 647 | 3,000 | 647 |
2004-05-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
2004-05-26 | 660 | 660 | 638 | 660 | 6,000 | 660 |
2004-05-25 | 639 | 645 | 639 | 645 | 3,000 | 645 |
2004-05-24 | 640 | 640 | 625 | 640 | 21,000 | 640 |
2004-05-21 | 640 | 650 | 640 | 650 | 2,000 | 650 |
2004-05-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
2004-05-19 | 660 | 660 | 650 | 650 | 3,000 | 650 |
2004-05-18 | 625 | 665 | 625 | 660 | 12,000 | 660 |
2004-05-17 | 641 | 650 | 630 | 650 | 11,000 | 650 |
2004-05-14 | 665 | 665 | 660 | 660 | 6,000 | 660 |
2004-05-13 | 665 | 683 | 665 | 665 | 9,000 | 665 |
2004-05-12 | 656 | 660 | 656 | 660 | 2,000 | 660 |
2004-05-11 | 662 | 680 | 662 | 672 | 8,000 | 672 |
2004-05-10 | 685 | 686 | 685 | 686 | 3,000 | 686 |
2004-05-07 | 679 | 690 | 670 | 690 | 12,000 | 690 |
2004-05-06 | 675 | 685 | 675 | 685 | 6,000 | 685 |
2004-04-30 | 685 | 695 | 680 | 695 | 9,000 | 695 |
2004-04-28 | 686 | 697 | 686 | 697 | 4,000 | 697 |
2004-04-27 | 695 | 698 | 683 | 683 | 9,000 | 683 |
2004-04-26 | 695 | 700 | 690 | 695 | 27,000 | 695 |
2004-04-23 | 688 | 690 | 685 | 690 | 11,000 | 690 |
2004-04-22 | 660 | 680 | 660 | 680 | 9,000 | 680 |
2004-04-21 | 661 | 662 | 661 | 661 | 9,000 | 661 |
2004-04-20 | 662 | 675 | 662 | 666 | 12,000 | 666 |
2004-04-19 | 680 | 680 | 663 | 663 | 27,000 | 663 |
2004-04-16 | 690 | 690 | 679 | 680 | 16,000 | 680 |
2004-04-15 | 695 | 695 | 685 | 690 | 11,000 | 690 |
2004-04-14 | 686 | 697 | 686 | 697 | 7,000 | 697 |
2004-04-13 | 693 | 695 | 692 | 693 | 9,000 | 693 |
2004-04-12 | 685 | 698 | 685 | 698 | 11,000 | 698 |
2004-04-09 | 698 | 700 | 686 | 700 | 21,000 | 700 |
2004-04-08 | 681 | 700 | 681 | 700 | 14,000 | 700 |
2004-04-07 | 695 | 700 | 685 | 685 | 13,000 | 685 |
2004-04-06 | 700 | 705 | 695 | 695 | 20,000 | 695 |
2004-04-05 | 695 | 705 | 695 | 705 | 19,000 | 705 |
2004-04-02 | 670 | 700 | 670 | 695 | 38,000 | 695 |
2004-04-01 | 670 | 670 | 665 | 669 | 17,000 | 669 |
2004-03-31 | 660 | 670 | 660 | 670 | 6,000 | 670 |
2004-03-30 | 659 | 670 | 659 | 660 | 8,000 | 660 |
2004-03-29 | 669 | 669 | 656 | 656 | 9,000 | 656 |
2004-03-26 | 667 | 678 | 661 | 674 | 13,000 | 674 |
2004-03-25 | 666 | 680 | 666 | 680 | 32,000 | 680 |
2004-03-24 | 659 | 659 | 650 | 659 | 18,000 | 659 |
2004-03-23 | 659 | 659 | 647 | 658 | 17,000 | 658 |
2004-03-22 | 666 | 666 | 638 | 638 | 27,000 | 638 |
2004-03-19 | 640 | 648 | 640 | 646 | 25,000 | 646 |
2004-03-18 | 639 | 640 | 631 | 640 | 19,000 | 640 |
2004-03-17 | 636 | 638 | 635 | 638 | 12,000 | 638 |
2004-03-15 | 635 | 637 | 635 | 637 | 4,000 | 637 |
2004-03-12 | 630 | 633 | 620 | 633 | 8,000 | 633 |
2004-03-11 | 630 | 638 | 629 | 637 | 6,000 | 637 |
2004-03-10 | 630 | 640 | 630 | 638 | 7,000 | 638 |
2004-03-09 | 629 | 630 | 629 | 629 | 12,000 | 629 |
2004-03-08 | 620 | 630 | 620 | 620 | 26,000 | 620 |
2004-03-05 | 611 | 620 | 611 | 620 | 19,000 | 620 |
2004-03-04 | 622 | 629 | 611 | 616 | 22,000 | 616 |
2004-03-03 | 622 | 629 | 620 | 620 | 6,000 | 620 |
2004-03-02 | 619 | 631 | 619 | 622 | 15,000 | 622 |
2004-03-01 | 615 | 630 | 610 | 630 | 26,000 | 630 |
2004-02-27 | 600 | 616 | 597 | 613 | 26,000 | 613 |
2004-02-26 | 600 | 602 | 598 | 600 | 18,000 | 600 |
2004-02-25 | 596 | 600 | 595 | 600 | 6,000 | 600 |
2004-02-24 | 605 | 605 | 596 | 600 | 15,000 | 600 |
2004-02-23 | 600 | 600 | 595 | 595 | 5,000 | 595 |
2004-02-20 | 600 | 600 | 600 | 600 | 4,000 | 600 |
2004-02-19 | 604 | 604 | 600 | 600 | 24,000 | 600 |
2004-02-18 | 600 | 602 | 600 | 602 | 12,000 | 602 |
2004-02-17 | 599 | 600 | 590 | 600 | 19,000 | 600 |
2004-02-16 | 591 | 599 | 590 | 599 | 7,000 | 599 |
2004-02-13 | 594 | 595 | 587 | 587 | 9,000 | 587 |
2004-02-12 | 597 | 597 | 597 | 597 | 2,000 | 597 |
2004-02-10 | 599 | 599 | 599 | 599 | 1,000 | 599 |
2004-02-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2004-02-05 | 598 | 600 | 598 | 600 | 7,000 | 600 |
2004-02-04 | 599 | 599 | 598 | 598 | 3,000 | 598 |
2004-02-03 | 595 | 599 | 590 | 590 | 7,000 | 590 |
2004-02-02 | 589 | 595 | 589 | 595 | 11,000 | 595 |
2004-01-30 | 585 | 585 | 585 | 585 | 2,000 | 585 |
2004-01-29 | 585 | 589 | 583 | 589 | 15,000 | 589 |
2004-01-28 | 577 | 581 | 577 | 581 | 2,000 | 581 |
2004-01-27 | 581 | 582 | 581 | 581 | 7,000 | 581 |
2004-01-26 | 580 | 581 | 570 | 581 | 12,000 | 581 |
2004-01-23 | 575 | 580 | 575 | 575 | 16,000 | 575 |
2004-01-22 | 580 | 580 | 575 | 575 | 4,000 | 575 |
2004-01-21 | 580 | 580 | 580 | 580 | 5,000 | 580 |
2004-01-20 | 581 | 581 | 579 | 580 | 12,000 | 580 |
2004-01-19 | 580 | 580 | 580 | 580 | 7,000 | 580 |
2004-01-16 | 589 | 596 | 585 | 590 | 10,000 | 590 |
2004-01-15 | 580 | 581 | 575 | 580 | 11,000 | 580 |
2004-01-14 | 580 | 580 | 580 | 580 | 3,000 | 580 |
2004-01-13 | 580 | 580 | 580 | 580 | 3,000 | 580 |
2004-01-09 | 578 | 579 | 578 | 579 | 2,000 | 579 |
2004-01-08 | 575 | 577 | 575 | 577 | 2,000 | 577 |
2004-01-06 | 574 | 575 | 574 | 575 | 5,000 | 575 |
2004-01-05 | 571 | 571 | 571 | 571 | 1,000 | 571 |
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