4550 日水製薬(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	774	774	757	757	4,500	757
2007-12-27	772	776	771	774	9,200	774
2007-12-26	768	771	752	770	5,800	770
2007-12-25	757	767	752	761	5,200	761
2007-12-21	752	767	752	767	7,300	767
2007-12-20	780	780	753	772	12,200	772
2007-12-19	788	790	781	781	6,000	781
2007-12-18	770	790	767	788	10,200	788
2007-12-17	790	790	779	782	15,300	782
2007-12-14	785	796	785	794	15,100	794
2007-12-13	798	798	782	787	11,100	787
2007-12-12	794	797	790	795	4,900	795
2007-12-11	790	798	790	797	6,000	797
2007-12-10	791	799	791	797	8,300	797
2007-12-07	803	811	799	799	11,600	799
2007-12-06	815	816	781	805	9,400	805
2007-12-05	820	820	800	810	14,100	810
2007-12-04	800	814	799	800	3,300	800
2007-12-03	821	822	799	810	5,100	810
2007-11-30	790	816	790	810	7,200	810
2007-11-29	793	806	793	799	7,400	799
2007-11-28	793	793	785	793	2,600	793
2007-11-27	794	795	780	793	8,600	793
2007-11-26	794	795	784	794	7,100	794
2007-11-22	785	794	785	790	9,200	790
2007-11-21	790	799	780	782	6,000	782
2007-11-20	803	803	781	796	5,100	796
2007-11-19	800	809	797	809	2,500	809
2007-11-16	811	811	800	807	2,800	807
2007-11-15	810	814	795	811	4,600	811
2007-11-14	799	811	790	811	8,800	811
2007-11-13	783	800	783	799	3,100	799
2007-11-12	800	802	780	780	8,600	780
2007-11-09	820	820	801	809	7,300	809
2007-11-08	806	812	801	803	10,000	803
2007-11-07	820	823	800	801	9,100	801
2007-11-06	809	820	808	816	4,000	816
2007-11-05	815	820	809	809	13,000	809
2007-11-02	820	825	811	815	11,800	815
2007-11-01	830	839	826	830	12,000	830
2007-10-31	810	832	810	825	5,200	825
2007-10-30	850	850	807	808	20,700	808
2007-10-29	840	845	833	840	20,100	840
2007-10-26	840	840	833	833	10,000	833
2007-10-25	842	842	833	838	6,800	838
2007-10-24	827	842	827	832	4,000	832
2007-10-23	836	842	836	837	8,300	837
2007-10-22	853	853	845	846	4,300	846
2007-10-19	862	865	857	857	13,500	857
2007-10-18	867	868	862	862	5,900	862
2007-10-17	860	862	858	859	3,700	859
2007-10-16	867	869	861	861	2,500	861
2007-10-15	862	870	862	865	6,900	865
2007-10-12	874	874	861	861	8,600	861
2007-10-11	876	879	861	872	7,700	872
2007-10-10	872	876	872	873	3,200	873
2007-10-09	870	874	867	867	6,500	867
2007-10-05	870	871	866	870	4,400	870
2007-10-04	870	875	868	872	5,700	872
2007-10-03	864	870	864	865	3,500	865
2007-10-02	846	863	846	863	7,100	863
2007-10-01	846	847	840	843	4,900	843
2007-09-28	847	847	838	845	1,600	845
2007-09-27	820	847	820	847	15,200	847
2007-09-26	880	880	830	838	11,100	838
2007-09-25	864	870	849	850	3,800	850
2007-09-21	855	856	833	853	2,600	853
2007-09-20	855	857	855	856	2,400	856
2007-09-19	838	859	838	854	3,600	854
2007-09-18	839	848	833	837	1,100	837
2007-09-14	845	856	835	839	12,100	839
2007-09-13	858	858	830	855	3,000	855
2007-09-12	850	852	828	848	9,100	848
2007-09-11	832	839	830	839	5,500	839
2007-09-10	849	850	830	842	4,800	842
2007-09-07	851	862	851	854	2,400	854
2007-09-06	851	856	851	855	2,700	855
2007-09-05	874	874	853	856	3,400	856
2007-09-04	860	878	860	875	5,700	875
2007-09-03	871	879	871	879	1,100	879
2007-08-31	850	881	850	881	9,300	881
2007-08-30	876	876	873	874	4,100	874
2007-08-29	878	878	874	874	8,300	874
2007-08-28	880	880	878	879	4,300	879
2007-08-27	885	886	877	878	10,700	878
2007-08-24	882	883	878	883	4,100	883
2007-08-23	887	887	880	883	3,800	883
2007-08-22	877	892	877	887	5,000	887
2007-08-21	880	896	875	895	6,100	895
2007-08-20	880	887	874	877	7,000	877
2007-08-17	898	899	880	880	15,200	880
2007-08-16	904	904	899	900	18,700	900
2007-08-15	905	906	903	903	6,400	903
2007-08-14	905	908	901	908	4,900	908
2007-08-13	906	908	902	904	18,900	904
2007-08-10	907	910	906	908	12,300	908
2007-08-09	908	911	907	907	19,600	907
2007-08-08	908	910	908	909	6,200	909
2007-08-07	910	912	908	908	5,800	908
2007-08-06	911	912	910	912	4,400	912
2007-08-03	911	912	910	911	2,900	911
2007-08-02	910	912	910	911	9,600	911
2007-08-01	912	912	910	910	16,100	910
2007-07-31	909	912	907	912	5,100	912
2007-07-30	905	910	905	909	13,800	909
2007-07-27	910	912	907	910	15,400	910
2007-07-26	925	925	911	912	10,900	912
2007-07-25	921	923	917	917	10,300	917
2007-07-24	925	925	921	921	5,200	921
2007-07-23	930	930	919	920	8,600	920
2007-07-20	931	931	925	925	5,300	925
2007-07-19	924	930	924	926	5,100	926
2007-07-18	926	926	923	923	5,600	923
2007-07-17	924	927	923	924	5,700	924
2007-07-13	924	925	922	924	4,400	924
2007-07-12	923	928	923	924	4,700	924
2007-07-11	925	925	922	923	4,300	923
2007-07-10	929	929	923	928	6,100	928
2007-07-09	925	931	925	929	7,900	929
2007-07-06	930	930	923	925	5,900	925
2007-07-05	925	931	921	930	6,400	930
2007-07-04	928	930	925	927	8,500	927
2007-07-03	917	929	917	928	5,900	928
2007-07-02	920	927	918	919	7,400	919
2007-06-29	918	924	915	924	10,200	924
2007-06-28	921	922	918	922	7,900	922
2007-06-27	921	921	913	914	8,600	914
2007-06-26	915	916	911	916	7,600	916
2007-06-25	918	920	913	913	4,700	913
2007-06-22	918	920	915	920	8,100	920
2007-06-21	920	920	917	920	5,100	920
2007-06-20	917	921	917	921	3,800	921
2007-06-19	925	926	910	915	15,600	915
2007-06-18	924	926	922	926	5,000	926
2007-06-15	927	927	916	924	8,400	924
2007-06-14	914	917	914	917	5,400	917
2007-06-13	912	918	911	913	5,300	913
2007-06-12	921	922	910	913	8,600	913
2007-06-11	919	930	916	917	12,500	917
2007-06-08	913	949	912	927	36,700	927
2007-06-07	907	911	907	909	9,000	909
2007-06-06	908	910	907	907	4,600	907
2007-06-05	915	916	908	913	14,700	913
2007-06-04	910	913	907	912	5,800	912
2007-06-01	908	911	908	908	6,200	908
2007-05-31	908	910	905	909	3,900	909
2007-05-30	910	911	905	905	4,000	905
2007-05-29	911	911	905	910	1,000	910
2007-05-28	912	912	906	910	2,700	910
2007-05-25	909	911	905	905	10,500	905
2007-05-24	911	912	909	909	3,000	909
2007-05-23	907	911	907	911	4,800	911
2007-05-22	907	907	905	906	4,400	906
2007-05-21	904	907	904	907	4,100	907
2007-05-18	908	909	904	904	5,200	904
2007-05-17	915	915	903	905	10,100	905
2007-05-16	908	916	908	911	3,800	911
2007-05-15	913	916	908	908	11,600	908
2007-05-14	915	915	908	913	7,400	913
2007-05-11	909	912	908	911	8,300	911
2007-05-10	911	925	910	912	15,100	912
2007-05-09	912	915	908	915	7,900	915
2007-05-08	915	915	910	912	7,000	912
2007-05-07	913	916	910	913	5,700	913
2007-05-02	912	915	910	913	2,700	913
2007-05-01	914	916	910	915	7,000	915
2007-04-27	934	934	915	917	7,200	917
2007-04-26	930	936	912	936	13,300	936
2007-04-25	913	924	913	916	3,100	916
2007-04-24	917	921	913	921	3,700	921
2007-04-23	922	930	916	921	10,700	921
2007-04-20	915	918	914	918	1,900	918
2007-04-19	923	924	915	916	7,600	916
2007-04-18	940	940	925	927	7,000	927
2007-04-17	927	935	922	922	7,200	922
2007-04-16	922	933	922	929	3,500	929
2007-04-13	931	934	922	922	10,300	922
2007-04-12	926	948	922	948	8,600	948
2007-04-11	939	939	920	934	11,700	934
2007-04-10	936	945	935	943	12,300	943
2007-04-09	937	940	935	939	6,000	939
2007-04-06	938	939	935	935	2,800	935
2007-04-05	939	942	935	940	6,600	940
2007-04-04	936	948	936	946	9,000	946
2007-04-03	935	939	924	935	7,300	935
2007-04-02	947	949	932	932	15,000	932
2007-03-30	950	950	937	946	7,000	946
2007-03-29	945	945	929	942	11,100	942
2007-03-28	949	955	935	935	16,500	935
2007-03-27	952	952	941	941	8,300	941
2007-03-26	951	963	945	963	27,000	963
2007-03-23	950	950	941	949	8,800	949
2007-03-22	938	949	935	938	9,300	938
2007-03-20	945	949	932	932	7,400	932
2007-03-19	933	950	933	938	9,000	938
2007-03-16	936	939	931	931	10,600	931
2007-03-15	931	939	930	933	4,500	933
2007-03-14	944	947	931	931	9,100	931
2007-03-13	942	947	940	942	4,700	942
2007-03-12	940	947	936	940	9,500	940
2007-03-09	923	945	923	936	16,600	936
2007-03-08	920	935	903	933	5,600	933
2007-03-07	930	933	911	912	23,100	912
2007-03-06	935	947	920	930	20,000	930
2007-03-05	948	948	932	933	10,400	933
2007-03-02	960	960	943	948	11,400	948
2007-03-01	953	960	947	960	16,100	960
2007-02-28	945	958	934	946	20,300	946
2007-02-27	974	975	962	967	10,000	967
2007-02-26	973	973	965	973	15,300	973
2007-02-23	970	970	958	969	10,500	969
2007-02-22	959	969	958	969	11,600	969
2007-02-21	960	970	956	956	12,400	956
2007-02-20	967	967	955	960	7,700	960
2007-02-19	954	965	950	965	15,700	965
2007-02-16	948	960	942	950	21,500	950
2007-02-15	947	948	940	947	9,600	947
2007-02-14	944	945	939	942	10,700	942
2007-02-13	935	946	932	937	5,700	937
2007-02-09	940	947	930	930	15,200	930
2007-02-08	935	941	933	934	10,100	934
2007-02-07	924	939	921	933	14,200	933
2007-02-06	939	939	930	931	10,500	931
2007-02-05	940	940	926	930	16,100	930
2007-02-02	931	941	930	940	11,800	940
2007-02-01	935	938	927	938	20,600	938
2007-01-31	951	951	941	943	16,100	943
2007-01-30	945	951	945	946	8,200	946
2007-01-29	942	951	942	945	9,800	945
2007-01-26	942	953	940	952	17,200	952
2007-01-25	958	963	950	950	28,500	950
2007-01-24	965	965	950	957	13,500	957
2007-01-23	968	968	956	956	8,200	956
2007-01-22	965	968	961	968	10,700	968
2007-01-19	963	967	955	963	11,700	963
2007-01-18	955	974	952	962	34,700	962
2007-01-17	964	964	953	955	13,300	955
2007-01-16	963	968	963	968	14,900	968
2007-01-15	980	980	972	972	17,700	972
2007-01-12	970	975	961	973	32,800	973
2007-01-11	958	974	952	962	25,400	962
2007-01-10	983	983	959	963	14,500	963
2007-01-09	977	988	975	983	12,700	983
2007-01-05	988	997	982	984	49,600	984
2007-01-04	975	989	971	988	11,500	988

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