4550 日水製薬(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 964 | 964 | 963 | 963 | 3,000 | 963 |
| 2005-12-29 | 963 | 964 | 951 | 964 | 10,000 | 964 |
| 2005-12-28 | 949 | 964 | 948 | 964 | 21,000 | 964 |
| 2005-12-27 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2005-12-26 | 977 | 977 | 950 | 950 | 11,000 | 950 |
| 2005-12-22 | 940 | 960 | 940 | 957 | 23,000 | 957 |
| 2005-12-21 | 933 | 940 | 933 | 940 | 11,000 | 940 |
| 2005-12-20 | 921 | 933 | 912 | 933 | 20,000 | 933 |
| 2005-12-19 | 950 | 950 | 936 | 938 | 19,000 | 938 |
| 2005-12-16 | 991 | 991 | 970 | 970 | 26,000 | 970 |
| 2005-12-15 | 1,001 | 1,012 | 981 | 990 | 30,000 | 990 |
| 2005-12-14 | 1,019 | 1,029 | 1,012 | 1,015 | 16,000 | 1,015 |
| 2005-12-13 | 1,000 | 1,040 | 1,000 | 1,009 | 15,000 | 1,009 |
| 2005-12-12 | 989 | 1,010 | 989 | 995 | 16,000 | 995 |
| 2005-12-09 | 955 | 1,002 | 955 | 986 | 49,000 | 986 |
| 2005-12-08 | 940 | 960 | 940 | 955 | 45,000 | 955 |
| 2005-12-07 | 949 | 949 | 935 | 942 | 22,000 | 942 |
| 2005-12-06 | 944 | 950 | 929 | 945 | 33,000 | 945 |
| 2005-12-05 | 944 | 970 | 944 | 950 | 31,000 | 950 |
| 2005-12-02 | 929 | 931 | 915 | 924 | 17,000 | 924 |
| 2005-12-01 | 894 | 938 | 892 | 931 | 25,000 | 931 |
| 2005-11-30 | 871 | 910 | 871 | 910 | 22,000 | 910 |
| 2005-11-29 | 860 | 871 | 860 | 871 | 9,000 | 871 |
| 2005-11-28 | 855 | 865 | 855 | 861 | 10,000 | 861 |
| 2005-11-25 | 861 | 870 | 854 | 854 | 6,000 | 854 |
| 2005-11-24 | 868 | 868 | 851 | 851 | 8,000 | 851 |
| 2005-11-22 | 847 | 870 | 839 | 870 | 36,000 | 870 |
| 2005-11-21 | 850 | 855 | 841 | 848 | 16,000 | 848 |
| 2005-11-18 | 840 | 855 | 839 | 839 | 18,000 | 839 |
| 2005-11-17 | 833 | 833 | 818 | 828 | 4,000 | 828 |
| 2005-11-16 | 829 | 837 | 813 | 837 | 13,000 | 837 |
| 2005-11-15 | 825 | 830 | 825 | 830 | 3,000 | 830 |
| 2005-11-14 | 831 | 831 | 830 | 830 | 3,000 | 830 |
| 2005-11-11 | 830 | 832 | 819 | 832 | 9,000 | 832 |
| 2005-11-10 | 830 | 831 | 830 | 830 | 11,000 | 830 |
| 2005-11-09 | 840 | 840 | 827 | 830 | 23,000 | 830 |
| 2005-11-08 | 830 | 847 | 824 | 840 | 38,000 | 840 |
| 2005-11-07 | 816 | 825 | 816 | 825 | 14,000 | 825 |
| 2005-11-04 | 815 | 815 | 812 | 815 | 6,000 | 815 |
| 2005-11-02 | 819 | 819 | 807 | 807 | 11,000 | 807 |
| 2005-11-01 | 806 | 810 | 805 | 810 | 15,000 | 810 |
| 2005-10-31 | 821 | 821 | 806 | 806 | 3,000 | 806 |
| 2005-10-28 | 800 | 803 | 800 | 801 | 4,000 | 801 |
| 2005-10-27 | 800 | 800 | 799 | 799 | 4,000 | 799 |
| 2005-10-26 | 800 | 805 | 800 | 805 | 6,000 | 805 |
| 2005-10-25 | 801 | 801 | 800 | 801 | 5,000 | 801 |
| 2005-10-24 | 801 | 809 | 800 | 800 | 8,000 | 800 |
| 2005-10-21 | 805 | 805 | 798 | 800 | 5,000 | 800 |
| 2005-10-20 | 801 | 805 | 801 | 805 | 5,000 | 805 |
| 2005-10-19 | 807 | 807 | 802 | 802 | 9,000 | 802 |
| 2005-10-18 | 800 | 807 | 800 | 807 | 3,000 | 807 |
| 2005-10-17 | 813 | 817 | 800 | 800 | 17,000 | 800 |
| 2005-10-14 | 800 | 810 | 794 | 810 | 9,000 | 810 |
| 2005-10-13 | 812 | 812 | 807 | 807 | 10,000 | 807 |
| 2005-10-12 | 810 | 820 | 810 | 815 | 5,000 | 815 |
| 2005-10-11 | 802 | 820 | 802 | 810 | 12,000 | 810 |
| 2005-10-07 | 820 | 820 | 801 | 805 | 11,000 | 805 |
| 2005-10-06 | 815 | 819 | 814 | 814 | 7,000 | 814 |
| 2005-10-05 | 828 | 835 | 810 | 830 | 26,000 | 830 |
| 2005-10-04 | 810 | 828 | 810 | 828 | 25,000 | 828 |
| 2005-10-03 | 772 | 790 | 772 | 790 | 28,000 | 790 |
| 2005-09-30 | 780 | 780 | 775 | 775 | 9,000 | 775 |
| 2005-09-29 | 790 | 790 | 767 | 780 | 18,000 | 780 |
| 2005-09-28 | 798 | 798 | 790 | 790 | 9,000 | 790 |
| 2005-09-27 | 798 | 799 | 796 | 796 | 15,000 | 796 |
| 2005-09-26 | 788 | 804 | 788 | 795 | 26,000 | 795 |
| 2005-09-22 | 778 | 787 | 777 | 787 | 25,000 | 787 |
| 2005-09-21 | 780 | 780 | 779 | 780 | 8,000 | 780 |
| 2005-09-20 | 787 | 787 | 777 | 777 | 17,000 | 777 |
| 2005-09-16 | 770 | 775 | 765 | 765 | 10,000 | 765 |
| 2005-09-15 | 756 | 760 | 756 | 760 | 6,000 | 760 |
| 2005-09-14 | 761 | 761 | 756 | 760 | 6,000 | 760 |
| 2005-09-13 | 755 | 763 | 755 | 763 | 7,000 | 763 |
| 2005-09-12 | 760 | 765 | 760 | 765 | 8,000 | 765 |
| 2005-09-09 | 764 | 764 | 755 | 760 | 6,000 | 760 |
| 2005-09-08 | 770 | 770 | 760 | 764 | 18,000 | 764 |
| 2005-09-07 | 760 | 770 | 760 | 770 | 17,000 | 770 |
| 2005-09-06 | 770 | 770 | 760 | 762 | 10,000 | 762 |
| 2005-09-05 | 749 | 760 | 741 | 760 | 29,000 | 760 |
| 2005-09-02 | 740 | 744 | 740 | 744 | 9,000 | 744 |
| 2005-09-01 | 740 | 741 | 733 | 740 | 16,000 | 740 |
| 2005-08-31 | 741 | 744 | 731 | 742 | 17,000 | 742 |
| 2005-08-30 | 731 | 740 | 731 | 740 | 20,000 | 740 |
| 2005-08-29 | 732 | 735 | 730 | 734 | 9,000 | 734 |
| 2005-08-26 | 729 | 737 | 725 | 732 | 10,000 | 732 |
| 2005-08-25 | 730 | 731 | 730 | 731 | 10,000 | 731 |
| 2005-08-24 | 738 | 738 | 732 | 732 | 4,000 | 732 |
| 2005-08-23 | 731 | 735 | 727 | 731 | 22,000 | 731 |
| 2005-08-22 | 728 | 735 | 728 | 735 | 10,000 | 735 |
| 2005-08-19 | 730 | 730 | 727 | 727 | 4,000 | 727 |
| 2005-08-18 | 729 | 739 | 725 | 730 | 24,000 | 730 |
| 2005-08-17 | 726 | 728 | 726 | 728 | 3,000 | 728 |
| 2005-08-16 | 730 | 735 | 728 | 728 | 12,000 | 728 |
| 2005-08-15 | 725 | 727 | 725 | 727 | 5,000 | 727 |
| 2005-08-12 | 720 | 727 | 719 | 727 | 10,000 | 727 |
| 2005-08-11 | 722 | 725 | 720 | 724 | 10,000 | 724 |
| 2005-08-10 | 717 | 722 | 717 | 722 | 19,000 | 722 |
| 2005-08-09 | 713 | 717 | 713 | 717 | 9,000 | 717 |
| 2005-08-08 | 711 | 711 | 710 | 710 | 11,000 | 710 |
| 2005-08-05 | 711 | 721 | 711 | 713 | 10,000 | 713 |
| 2005-08-04 | 719 | 722 | 715 | 715 | 20,000 | 715 |
| 2005-08-03 | 732 | 733 | 720 | 722 | 18,000 | 722 |
| 2005-08-02 | 733 | 733 | 733 | 733 | 6,000 | 733 |
| 2005-08-01 | 736 | 742 | 733 | 736 | 17,000 | 736 |
| 2005-07-29 | 733 | 742 | 733 | 738 | 25,000 | 738 |
| 2005-07-28 | 732 | 733 | 732 | 732 | 4,000 | 732 |
| 2005-07-27 | 740 | 740 | 735 | 737 | 6,000 | 737 |
| 2005-07-26 | 743 | 743 | 735 | 739 | 22,000 | 739 |
| 2005-07-25 | 735 | 739 | 735 | 739 | 10,000 | 739 |
| 2005-07-22 | 737 | 737 | 731 | 735 | 15,000 | 735 |
| 2005-07-21 | 739 | 739 | 733 | 736 | 9,000 | 736 |
| 2005-07-20 | 735 | 735 | 729 | 730 | 22,000 | 730 |
| 2005-07-19 | 718 | 735 | 718 | 735 | 23,000 | 735 |
| 2005-07-15 | 717 | 724 | 717 | 724 | 32,000 | 724 |
| 2005-07-14 | 715 | 716 | 713 | 715 | 15,000 | 715 |
| 2005-07-13 | 714 | 717 | 711 | 714 | 15,000 | 714 |
| 2005-07-12 | 715 | 719 | 714 | 714 | 8,000 | 714 |
| 2005-07-11 | 725 | 725 | 705 | 718 | 64,000 | 718 |
| 2005-07-08 | 726 | 726 | 720 | 720 | 14,000 | 720 |
| 2005-07-07 | 721 | 726 | 721 | 726 | 7,000 | 726 |
| 2005-07-06 | 715 | 725 | 715 | 720 | 17,000 | 720 |
| 2005-07-05 | 740 | 740 | 720 | 720 | 11,000 | 720 |
| 2005-07-04 | 727 | 740 | 720 | 740 | 13,000 | 740 |
| 2005-07-01 | 728 | 728 | 718 | 728 | 11,000 | 728 |
| 2005-06-30 | 725 | 729 | 725 | 729 | 18,000 | 729 |
| 2005-06-29 | 712 | 718 | 710 | 715 | 18,000 | 715 |
| 2005-06-28 | 716 | 716 | 710 | 710 | 10,000 | 710 |
| 2005-06-27 | 722 | 722 | 715 | 715 | 16,000 | 715 |
| 2005-06-24 | 714 | 723 | 713 | 723 | 19,000 | 723 |
| 2005-06-23 | 720 | 723 | 715 | 715 | 25,000 | 715 |
| 2005-06-22 | 716 | 718 | 710 | 716 | 20,000 | 716 |
| 2005-06-21 | 716 | 716 | 710 | 716 | 27,000 | 716 |
| 2005-06-20 | 714 | 719 | 703 | 717 | 31,000 | 717 |
| 2005-06-17 | 700 | 705 | 698 | 705 | 17,000 | 705 |
| 2005-06-16 | 710 | 714 | 696 | 701 | 11,000 | 701 |
| 2005-06-15 | 710 | 713 | 710 | 710 | 14,000 | 710 |
| 2005-06-14 | 699 | 700 | 699 | 700 | 6,000 | 700 |
| 2005-06-13 | 692 | 701 | 692 | 700 | 9,000 | 700 |
| 2005-06-08 | 699 | 701 | 691 | 701 | 3,000 | 701 |
| 2005-06-06 | 700 | 700 | 699 | 699 | 5,000 | 699 |
| 2005-06-03 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 2005-06-02 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2005-06-01 | 682 | 705 | 682 | 705 | 6,000 | 705 |
| 2005-05-31 | 680 | 682 | 670 | 682 | 4,000 | 682 |
| 2005-05-30 | 684 | 684 | 682 | 682 | 4,000 | 682 |
| 2005-05-27 | 684 | 692 | 684 | 684 | 6,000 | 684 |
| 2005-05-26 | 697 | 697 | 684 | 684 | 6,000 | 684 |
| 2005-05-25 | 692 | 692 | 692 | 692 | 2,000 | 692 |
| 2005-05-24 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2005-05-20 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-05-19 | 691 | 695 | 690 | 695 | 13,000 | 695 |
| 2005-05-18 | 689 | 689 | 689 | 689 | 3,000 | 689 |
| 2005-05-17 | 691 | 693 | 690 | 690 | 4,000 | 690 |
| 2005-05-16 | 695 | 700 | 690 | 700 | 6,000 | 700 |
| 2005-05-13 | 700 | 700 | 685 | 695 | 6,000 | 695 |
| 2005-05-12 | 701 | 701 | 685 | 699 | 17,000 | 699 |
| 2005-05-11 | 701 | 701 | 700 | 700 | 5,000 | 700 |
| 2005-05-10 | 706 | 709 | 700 | 701 | 20,000 | 701 |
| 2005-05-09 | 715 | 715 | 700 | 701 | 24,000 | 701 |
| 2005-05-06 | 702 | 717 | 694 | 716 | 28,000 | 716 |
| 2005-05-02 | 709 | 709 | 704 | 705 | 4,000 | 705 |
| 2005-04-28 | 716 | 716 | 706 | 708 | 3,000 | 708 |
| 2005-04-27 | 703 | 707 | 703 | 707 | 2,000 | 707 |
| 2005-04-26 | 708 | 708 | 708 | 708 | 4,000 | 708 |
| 2005-04-25 | 708 | 708 | 698 | 698 | 7,000 | 698 |
| 2005-04-22 | 700 | 708 | 700 | 708 | 4,000 | 708 |
| 2005-04-21 | 708 | 708 | 708 | 708 | 3,000 | 708 |
| 2005-04-20 | 697 | 718 | 697 | 718 | 4,000 | 718 |
| 2005-04-19 | 673 | 692 | 673 | 692 | 6,000 | 692 |
| 2005-04-18 | 672 | 682 | 672 | 682 | 4,000 | 682 |
| 2005-04-15 | 702 | 703 | 690 | 700 | 15,000 | 700 |
| 2005-04-14 | 714 | 714 | 711 | 711 | 2,000 | 711 |
| 2005-04-13 | 724 | 724 | 705 | 724 | 16,000 | 724 |
| 2005-04-12 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2005-04-11 | 702 | 730 | 701 | 728 | 15,000 | 728 |
| 2005-04-08 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2005-04-07 | 709 | 720 | 709 | 710 | 13,000 | 710 |
| 2005-04-06 | 701 | 712 | 700 | 705 | 6,000 | 705 |
| 2005-04-05 | 704 | 704 | 700 | 701 | 9,000 | 701 |
| 2005-04-04 | 700 | 712 | 700 | 712 | 3,000 | 712 |
| 2005-04-01 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-03-31 | 735 | 740 | 730 | 735 | 18,000 | 735 |
| 2005-03-30 | 740 | 742 | 720 | 740 | 16,000 | 740 |
| 2005-03-29 | 748 | 748 | 747 | 747 | 10,000 | 747 |
| 2005-03-28 | 763 | 763 | 710 | 750 | 26,000 | 750 |
| 2005-03-25 | 777 | 785 | 776 | 780 | 24,000 | 780 |
| 2005-03-24 | 786 | 790 | 786 | 789 | 16,000 | 789 |
| 2005-03-23 | 780 | 790 | 775 | 790 | 30,000 | 790 |
| 2005-03-22 | 774 | 780 | 774 | 780 | 35,000 | 780 |
| 2005-03-18 | 746 | 764 | 740 | 764 | 19,000 | 764 |
| 2005-03-17 | 738 | 753 | 736 | 745 | 14,000 | 745 |
| 2005-03-16 | 721 | 765 | 721 | 738 | 28,000 | 738 |
| 2005-03-15 | 711 | 720 | 711 | 720 | 21,000 | 720 |
| 2005-03-14 | 708 | 713 | 708 | 710 | 8,000 | 710 |
| 2005-03-11 | 705 | 712 | 705 | 708 | 6,000 | 708 |
| 2005-03-10 | 700 | 709 | 700 | 709 | 9,000 | 709 |
| 2005-03-09 | 693 | 717 | 693 | 709 | 5,000 | 709 |
| 2005-03-08 | 706 | 707 | 700 | 700 | 6,000 | 700 |
| 2005-03-07 | 706 | 710 | 706 | 707 | 7,000 | 707 |
| 2005-03-04 | 699 | 725 | 695 | 702 | 32,000 | 702 |
| 2005-03-03 | 700 | 700 | 699 | 699 | 5,000 | 699 |
| 2005-03-02 | 706 | 706 | 700 | 700 | 14,000 | 700 |
| 2005-03-01 | 704 | 705 | 700 | 704 | 7,000 | 704 |
| 2005-02-28 | 704 | 705 | 704 | 705 | 8,000 | 705 |
| 2005-02-25 | 688 | 695 | 688 | 695 | 4,000 | 695 |
| 2005-02-24 | 688 | 688 | 688 | 688 | 3,000 | 688 |
| 2005-02-23 | 686 | 694 | 686 | 686 | 5,000 | 686 |
| 2005-02-22 | 697 | 697 | 695 | 695 | 3,000 | 695 |
| 2005-02-21 | 694 | 698 | 685 | 697 | 12,000 | 697 |
| 2005-02-18 | 690 | 692 | 685 | 685 | 9,000 | 685 |
| 2005-02-17 | 685 | 689 | 683 | 689 | 9,000 | 689 |
| 2005-02-16 | 683 | 685 | 683 | 685 | 10,000 | 685 |
| 2005-02-15 | 684 | 685 | 684 | 685 | 7,000 | 685 |
| 2005-02-14 | 678 | 690 | 678 | 690 | 3,000 | 690 |
| 2005-02-10 | 676 | 684 | 676 | 677 | 4,000 | 677 |
| 2005-02-09 | 675 | 676 | 672 | 676 | 6,000 | 676 |
| 2005-02-08 | 668 | 675 | 666 | 675 | 8,000 | 675 |
| 2005-02-07 | 665 | 670 | 665 | 665 | 7,000 | 665 |
| 2005-02-04 | 661 | 665 | 661 | 665 | 2,000 | 665 |
| 2005-02-03 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2005-02-02 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-02-01 | 668 | 670 | 668 | 670 | 3,000 | 670 |
| 2005-01-31 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2005-01-28 | 670 | 670 | 665 | 666 | 3,000 | 666 |
| 2005-01-27 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2005-01-26 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 2005-01-25 | 670 | 670 | 665 | 665 | 2,000 | 665 |
| 2005-01-24 | 670 | 671 | 670 | 671 | 2,000 | 671 |
| 2005-01-21 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2005-01-20 | 670 | 671 | 667 | 667 | 3,000 | 667 |
| 2005-01-19 | 675 | 675 | 671 | 675 | 3,000 | 675 |
| 2005-01-18 | 674 | 675 | 671 | 675 | 4,000 | 675 |
| 2005-01-17 | 672 | 675 | 664 | 675 | 15,000 | 675 |
| 2005-01-14 | 647 | 674 | 641 | 674 | 22,000 | 674 |
| 2005-01-13 | 640 | 648 | 640 | 647 | 8,000 | 647 |
| 2005-01-12 | 640 | 643 | 633 | 640 | 7,000 | 640 |
| 2005-01-11 | 638 | 650 | 638 | 650 | 18,000 | 650 |
| 2005-01-07 | 633 | 633 | 625 | 630 | 6,000 | 630 |
| 2005-01-06 | 639 | 639 | 620 | 620 | 16,000 | 620 |
| 2005-01-05 | 632 | 635 | 632 | 635 | 4,000 | 635 |
| 2005-01-04 | 642 | 642 | 642 | 642 | 1,000 | 642 |
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
