4550 日水製薬(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	988	995	982	982	29,100	982
2006-12-28	968	996	960	983	82,800	983
2006-12-27	950	967	940	964	44,300	964
2006-12-26	943	950	935	944	26,100	944
2006-12-25	938	949	930	934	63,700	934
2006-12-22	920	934	920	928	16,800	928
2006-12-21	931	934	923	927	16,000	927
2006-12-20	935	935	922	928	9,500	928
2006-12-19	929	940	910	928	50,400	928
2006-12-18	915	925	910	925	29,200	925
2006-12-15	920	920	897	911	24,600	911
2006-12-14	916	925	915	924	28,100	924
2006-12-13	915	935	911	916	40,800	916
2006-12-12	916	918	911	916	20,700	916
2006-12-11	936	936	894	917	62,100	917
2006-12-08	929	940	915	931	69,100	931
2006-12-07	903	922	903	915	30,500	915
2006-12-06	916	916	902	913	32,000	913
2006-12-05	929	929	896	906	74,400	906
2006-12-04	903	903	882	889	33,700	889
2006-12-01	897	904	890	904	38,700	904
2006-11-30	885	894	877	877	76,600	877
2006-11-29	902	903	876	877	145,200	877
2006-11-28	889	900	889	896	134,800	896
2006-11-27	890	900	885	899	41,000	899
2006-11-24	873	890	873	885	41,500	885
2006-11-22	875	882	870	875	11,200	875
2006-11-21	878	878	868	878	17,900	878
2006-11-20	874	880	871	880	16,100	880
2006-11-17	885	886	883	884	4,100	884
2006-11-16	887	887	880	880	9,900	880
2006-11-15	885	887	882	887	16,900	887
2006-11-14	890	891	878	882	8,400	882
2006-11-13	898	898	876	890	9,900	890
2006-11-10	882	894	874	890	23,500	890
2006-11-09	868	880	866	880	8,100	880
2006-11-08	865	871	863	871	7,800	871
2006-11-07	864	867	863	865	7,300	865
2006-11-06	870	870	861	869	7,300	869
2006-11-02	880	890	870	872	8,800	872
2006-11-01	891	891	880	881	15,400	881
2006-10-31	897	899	891	891	9,400	891
2006-10-30	907	907	890	895	11,400	895
2006-10-27	905	906	896	900	12,200	900
2006-10-26	904	909	902	903	5,800	903
2006-10-25	904	911	900	900	26,000	900
2006-10-24	912	919	896	900	53,700	900
2006-10-23	920	920	880	908	264,700	908
2006-10-20	831	840	831	840	3,700	840
2006-10-19	831	831	822	822	3,300	822
2006-10-18	830	831	827	831	3,000	831
2006-10-17	832	840	832	837	1,600	837
2006-10-16	848	848	821	828	4,300	828
2006-10-13	845	845	838	839	1,500	839
2006-10-12	815	825	815	825	1,600	825
2006-10-11	832	840	824	825	4,900	825
2006-10-10	824	849	824	841	9,600	841
2006-10-06	852	853	850	851	3,200	851
2006-10-05	850	852	850	852	2,100	852
2006-10-04	851	852	851	851	3,500	851
2006-10-03	860	865	860	861	5,700	861
2006-10-02	868	868	868	868	1,200	868
2006-09-29	867	870	867	870	1,900	870
2006-09-28	855	869	855	869	7,500	869
2006-09-27	869	869	850	860	7,400	860
2006-09-26	870	871	870	871	2,100	871
2006-09-25	890	892	880	880	2,400	880
2006-09-22	892	892	890	890	600	890
2006-09-21	894	894	892	892	3,900	892
2006-09-20	895	896	882	883	5,100	883
2006-09-19	895	895	894	895	2,500	895
2006-09-15	882	893	882	893	2,400	893
2006-09-14	890	897	880	890	10,200	890
2006-09-13	891	910	891	893	3,800	893
2006-09-12	901	901	890	890	3,300	890
2006-09-11	914	914	898	910	2,500	910
2006-09-08	900	914	900	909	2,800	909
2006-09-07	913	913	890	910	5,900	910
2006-09-06	913	923	913	923	6,500	923
2006-09-05	919	919	918	919	800	919
2006-09-04	928	928	917	919	4,500	919
2006-09-01	920	920	915	915	2,100	915
2006-08-31	922	923	920	923	1,900	923
2006-08-30	911	923	911	923	1,600	923
2006-08-29	926	926	907	924	2,300	924
2006-08-28	937	937	915	922	5,900	922
2006-08-25	932	932	914	928	3,300	928
2006-08-24	939	939	931	931	1,600	931
2006-08-23	933	933	933	933	100	933
2006-08-22	923	923	923	923	600	923
2006-08-21	922	924	920	924	1,600	924
2006-08-18	910	920	910	920	3,500	920
2006-08-17	909	909	901	909	2,300	909
2006-08-16	893	905	893	905	1,200	905
2006-08-15	907	907	893	899	1,100	899
2006-08-14	907	907	907	907	500	907
2006-08-11	887	907	887	907	4,900	907
2006-08-10	907	907	907	907	1,000	907
2006-08-09	918	918	907	907	1,000	907
2006-08-08	913	913	893	908	1,900	908
2006-08-07	900	910	900	903	300	903
2006-08-04	900	900	900	900	1,900	900
2006-08-03	900	910	900	910	300	910
2006-08-02	890	920	890	920	2,300	920
2006-08-01	900	910	891	910	7,400	910
2006-07-31	914	920	904	920	9,000	920
2006-07-28	874	890	874	890	6,000	890
2006-07-27	874	875	874	874	3,000	874
2006-07-26	880	884	880	884	8,000	884
2006-07-25	888	888	880	880	3,000	880
2006-07-19	897	898	880	898	4,000	898
2006-07-18	899	899	899	899	2,000	899
2006-07-13	910	910	900	900	8,000	900
2006-07-12	915	916	915	916	4,000	916
2006-07-11	918	918	918	918	4,000	918
2006-07-10	918	928	918	918	7,000	918
2006-07-07	928	929	919	919	4,000	919
2006-07-06	930	940	920	930	11,000	930
2006-07-05	950	950	940	940	7,000	940
2006-07-04	941	950	941	950	13,000	950
2006-07-03	934	942	934	941	14,000	941
2006-06-30	930	935	925	925	6,000	925
2006-06-29	880	900	880	900	6,000	900
2006-06-28	885	895	885	890	4,000	890
2006-06-27	885	888	885	888	4,000	888
2006-06-26	899	899	888	888	5,000	888
2006-06-22	888	897	888	897	2,000	897
2006-06-21	888	888	882	882	2,000	882
2006-06-20	870	888	870	888	4,000	888
2006-06-19	870	880	870	880	7,000	880
2006-06-16	859	870	859	869	4,000	869
2006-06-15	869	869	869	869	4,000	869
2006-06-14	829	839	829	839	3,000	839
2006-06-13	832	839	832	839	2,000	839
2006-06-12	833	841	833	840	4,000	840
2006-06-09	820	824	800	824	21,000	824
2006-06-08	842	850	830	830	4,000	830
2006-06-07	845	865	845	854	15,000	854
2006-06-06	875	875	840	840	14,000	840
2006-06-05	878	878	875	875	4,000	875
2006-06-02	873	875	870	875	7,000	875
2006-06-01	881	883	855	883	7,000	883
2006-05-31	882	882	880	880	3,000	880
2006-05-30	896	897	886	892	12,000	892
2006-05-29	888	898	888	898	2,000	898
2006-05-26	899	899	889	889	2,000	889
2006-05-25	885	895	885	895	3,000	895
2006-05-24	899	899	885	899	6,000	899
2006-05-23	900	900	900	900	4,000	900
2006-05-22	910	910	908	908	2,000	908
2006-05-19	920	920	901	913	9,000	913
2006-05-18	914	914	914	914	1,000	914
2006-05-17	913	929	910	928	8,000	928
2006-05-16	930	932	921	921	14,000	921
2006-05-15	913	925	912	925	14,000	925
2006-05-12	915	920	914	920	5,000	920
2006-05-11	916	920	916	919	5,000	919
2006-05-10	918	918	916	916	3,000	916
2006-05-09	925	932	915	915	5,000	915
2006-05-08	932	932	932	932	2,000	932
2006-05-02	925	935	925	932	13,000	932
2006-05-01	930	933	930	933	4,000	933
2006-04-28	921	931	920	930	9,000	930
2006-04-27	931	938	928	928	10,000	928
2006-04-26	938	938	928	937	5,000	937
2006-04-25	922	930	922	930	3,000	930
2006-04-24	921	939	921	928	11,000	928
2006-04-21	923	939	922	929	31,000	929
2006-04-20	944	944	943	943	5,000	943
2006-04-19	956	956	945	954	6,000	954
2006-04-18	938	953	938	946	7,000	946
2006-04-17	956	956	954	954	2,000	954
2006-04-14	937	956	937	956	4,000	956
2006-04-13	950	950	947	947	3,000	947
2006-04-12	948	948	947	948	4,000	948
2006-04-11	950	950	950	950	1,000	950
2006-04-10	952	952	952	952	1,000	952
2006-04-07	956	957	950	957	18,000	957
2006-04-06	960	960	950	955	20,000	955
2006-04-05	965	965	946	950	12,000	950
2006-04-04	976	976	965	975	7,000	975
2006-04-03	970	979	968	978	7,000	978
2006-03-31	959	970	947	965	39,000	965
2006-03-30	960	960	951	951	3,000	951
2006-03-29	962	962	953	960	5,000	960
2006-03-28	947	963	947	963	6,000	963
2006-03-27	968	968	962	962	14,000	962
2006-03-24	979	979	968	968	23,000	968
2006-03-23	973	973	968	969	6,000	969
2006-03-22	975	975	972	972	8,000	972
2006-03-20	985	985	975	975	9,000	975
2006-03-17	970	979	970	979	3,000	979
2006-03-16	980	980	980	980	2,000	980
2006-03-15	971	971	971	971	1,000	971
2006-03-14	995	995	985	985	7,000	985
2006-03-13	985	990	985	985	8,000	985
2006-03-10	970	973	965	971	11,000	971
2006-03-09	946	964	946	964	12,000	964
2006-03-08	943	960	943	955	4,000	955
2006-03-07	968	968	960	960	3,000	960
2006-03-06	950	960	950	960	7,000	960
2006-03-03	954	960	954	960	6,000	960
2006-03-02	954	964	954	964	4,000	964
2006-03-01	967	967	954	955	8,000	955
2006-02-28	941	968	941	968	6,000	968
2006-02-27	960	969	955	955	9,000	955
2006-02-23	934	954	934	954	2,000	954
2006-02-22	930	954	930	954	5,000	954
2006-02-21	944	946	926	936	7,000	936
2006-02-20	940	950	940	950	5,000	950
2006-02-17	970	970	970	970	1,000	970
2006-02-16	954	960	950	960	7,000	960
2006-02-15	960	965	959	965	5,000	965
2006-02-14	978	978	952	962	11,000	962
2006-02-13	979	979	979	979	1,000	979
2006-02-10	966	985	966	980	7,000	980
2006-02-09	984	994	976	976	6,000	976
2006-02-08	1,005	1,005	980	990	13,000	990
2006-02-07	999	1,004	998	1,001	4,000	1,001
2006-02-06	1,000	1,010	995	995	19,000	995
2006-02-03	990	990	990	990	5,000	990
2006-02-02	989	990	980	980	7,000	980
2006-02-01	977	980	977	980	3,000	980
2006-01-31	997	997	986	996	5,000	996
2006-01-30	999	999	985	987	7,000	987
2006-01-27	981	990	981	981	5,000	981
2006-01-26	985	985	965	972	5,000	972
2006-01-25	960	977	955	975	11,000	975
2006-01-24	930	950	930	950	14,000	950
2006-01-23	930	941	930	931	14,000	931
2006-01-20	970	970	953	953	14,000	953
2006-01-19	947	987	947	970	28,000	970
2006-01-18	997	997	945	947	25,000	947
2006-01-17	996	1,003	996	997	21,000	997
2006-01-16	1,000	1,010	994	998	14,000	998
2006-01-13	996	1,004	993	1,004	10,000	1,004
2006-01-12	1,020	1,022	1,007	1,007	7,000	1,007
2006-01-11	1,028	1,028	1,010	1,022	9,000	1,022
2006-01-10	1,028	1,030	1,010	1,030	14,000	1,030
2006-01-06	1,032	1,040	1,015	1,029	15,000	1,029
2006-01-05	1,000	1,040	1,000	1,040	32,000	1,040
2006-01-04	962	1,000	960	1,000	19,000	1,000

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