4550 日水製薬(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	743	743	740	742	3,700	742
2008-12-29	738	746	737	745	7,500	745
2008-12-26	730	733	727	733	10,000	733
2008-12-25	727	729	723	729	4,600	729
2008-12-24	720	729	720	729	5,000	729
2008-12-22	725	729	719	725	5,400	725
2008-12-19	722	730	720	729	7,400	729
2008-12-18	724	730	720	729	13,800	729
2008-12-17	720	724	717	723	7,200	723
2008-12-16	720	720	697	720	16,700	720
2008-12-15	729	729	710	719	24,500	719
2008-12-12	714	714	688	712	17,700	712
2008-12-11	700	716	696	715	13,000	715
2008-12-10	701	709	689	704	11,800	704
2008-12-09	698	713	698	709	3,100	709
2008-12-08	697	717	697	706	10,600	706
2008-12-05	715	717	703	706	16,400	706
2008-12-04	709	713	705	711	15,100	711
2008-12-03	701	715	700	711	10,000	711
2008-12-02	710	710	691	704	5,600	704
2008-12-01	700	715	694	714	9,300	714
2008-11-28	725	726	700	717	27,300	717
2008-11-27	681	730	681	727	19,700	727
2008-11-26	680	685	667	680	11,300	680
2008-11-25	686	686	676	686	9,500	686
2008-11-21	672	685	659	685	7,800	685
2008-11-20	686	686	670	676	12,700	676
2008-11-19	693	694	679	685	6,100	685
2008-11-18	683	693	678	684	7,400	684
2008-11-17	690	700	685	693	16,600	693
2008-11-14	699	700	688	700	3,800	700
2008-11-13	681	697	681	697	4,500	697
2008-11-12	696	705	696	696	7,200	696
2008-11-11	708	709	680	706	8,400	706
2008-11-10	700	713	700	711	9,700	711
2008-11-07	717	717	701	704	9,400	704
2008-11-06	726	727	712	723	8,000	723
2008-11-05	715	729	714	729	16,200	729
2008-11-04	695	718	695	717	8,800	717
2008-10-31	699	714	689	695	11,000	695
2008-10-30	668	700	660	690	10,600	690
2008-10-29	670	678	644	676	13,500	676
2008-10-28	660	670	638	670	15,600	670
2008-10-27	690	690	650	668	9,600	668
2008-10-24	686	690	670	680	15,500	680
2008-10-23	696	700	680	700	18,400	700
2008-10-22	707	710	695	696	14,600	696
2008-10-21	709	710	696	710	15,900	710
2008-10-20	702	710	696	710	13,900	710
2008-10-17	699	704	681	693	13,400	693
2008-10-16	699	699	680	685	17,900	685
2008-10-15	695	713	681	713	22,000	713
2008-10-14	706	720	688	695	21,600	695
2008-10-10	651	698	630	683	29,800	683
2008-10-09	680	720	675	697	43,200	697
2008-10-08	699	705	669	700	54,400	700
2008-10-07	617	701	617	700	20,900	700
2008-10-06	692	704	673	696	18,300	696
2008-10-03	703	710	696	700	6,400	700
2008-10-02	710	714	699	699	17,900	699
2008-10-01	710	715	707	714	10,000	714
2008-09-30	703	719	695	714	27,500	714
2008-09-29	718	727	712	712	14,000	712
2008-09-26	728	729	712	728	16,600	728
2008-09-25	721	727	709	727	10,800	727
2008-09-24	712	730	712	730	10,200	730
2008-09-22	732	732	715	722	19,600	722
2008-09-19	712	730	712	729	19,300	729
2008-09-18	687	715	687	712	24,300	712
2008-09-17	721	721	711	715	8,500	715
2008-09-16	711	719	690	715	23,500	715
2008-09-12	710	725	709	725	19,700	725
2008-09-11	710	727	710	720	7,100	720
2008-09-10	722	726	717	718	17,200	718
2008-09-09	722	724	713	723	6,200	723
2008-09-08	712	727	710	722	9,400	722
2008-09-05	710	719	708	712	15,500	712
2008-09-04	715	723	709	720	10,500	720
2008-09-03	720	724	707	714	7,500	714
2008-09-02	725	728	708	715	8,700	715
2008-09-01	725	727	721	725	8,800	725
2008-08-29	724	735	723	735	14,400	735
2008-08-28	719	722	706	722	15,000	722
2008-08-27	712	719	709	713	83,400	713
2008-08-26	704	710	692	710	34,000	710
2008-08-25	708	713	698	702	190,000	702
2008-08-22	707	707	703	705	3,400	705
2008-08-21	699	703	699	703	4,600	703
2008-08-20	700	701	700	701	3,100	701
2008-08-19	700	703	696	703	5,200	703
2008-08-18	700	707	700	700	8,300	700
2008-08-15	700	702	696	701	11,400	701
2008-08-14	696	702	696	700	12,900	700
2008-08-13	699	702	686	700	18,200	700
2008-08-12	700	707	698	700	10,700	700
2008-08-11	700	710	693	707	11,100	707
2008-08-08	695	709	695	707	7,800	707
2008-08-07	708	711	686	700	11,800	700
2008-08-06	690	710	689	709	28,000	709
2008-08-05	699	705	693	693	11,400	693
2008-08-04	695	705	694	700	10,600	700
2008-08-01	686	702	686	693	13,500	693
2008-07-31	686	695	685	691	9,900	691
2008-07-30	663	685	663	685	6,300	685
2008-07-29	661	668	650	665	7,100	665
2008-07-28	679	679	658	666	6,500	666
2008-07-25	670	680	670	670	7,100	670
2008-07-24	675	680	671	680	7,900	680
2008-07-23	661	670	661	666	4,400	666
2008-07-22	655	660	645	660	12,800	660
2008-07-18	650	650	643	650	4,700	650
2008-07-17	638	648	638	647	2,700	647
2008-07-16	645	646	640	641	2,400	641
2008-07-15	635	645	632	641	7,400	641
2008-07-14	639	650	630	632	4,400	632
2008-07-11	641	649	603	635	12,900	635
2008-07-10	652	661	648	649	9,600	649
2008-07-09	651	668	651	652	6,400	652
2008-07-08	671	675	649	649	8,500	649
2008-07-07	671	675	670	675	4,600	675
2008-07-04	674	678	670	678	5,800	678
2008-07-03	676	678	657	677	15,500	677
2008-07-02	687	687	675	678	17,700	678
2008-07-01	685	692	682	686	5,800	686
2008-06-30	688	695	683	683	9,700	683
2008-06-27	709	709	684	695	30,400	695
2008-06-26	717	717	693	699	24,800	699
2008-06-25	700	700	685	697	14,200	697
2008-06-24	685	692	685	692	6,700	692
2008-06-23	693	696	687	692	16,900	692
2008-06-20	684	694	684	689	2,900	689
2008-06-19	691	695	681	683	8,500	683
2008-06-18	685	697	685	697	7,800	697
2008-06-17	686	690	685	690	6,400	690
2008-06-16	668	680	668	676	10,000	676
2008-06-13	670	670	661	664	13,400	664
2008-06-12	673	680	662	679	17,600	679
2008-06-11	673	673	662	663	4,800	663
2008-06-10	675	675	662	667	6,400	667
2008-06-09	668	679	657	668	16,900	668
2008-06-06	678	686	674	674	13,100	674
2008-06-05	671	675	668	675	8,700	675
2008-06-04	678	680	668	676	5,100	676
2008-06-03	673	677	666	668	6,200	668
2008-06-02	673	680	670	676	8,300	676
2008-05-30	663	671	663	671	3,400	671
2008-05-29	658	664	658	663	3,600	663
2008-05-28	660	666	655	657	10,400	657
2008-05-27	655	665	655	663	2,300	663
2008-05-26	681	681	655	655	15,500	655
2008-05-23	663	671	656	661	6,500	661
2008-05-22	660	669	653	658	9,400	658
2008-05-21	686	688	671	671	9,800	671
2008-05-20	689	690	682	686	4,400	686
2008-05-19	682	690	682	689	4,600	689
2008-05-16	706	706	678	685	14,500	685
2008-05-15	670	680	669	676	11,900	676
2008-05-14	666	670	660	661	16,700	661
2008-05-13	663	663	650	658	9,100	658
2008-05-12	640	649	630	643	7,400	643
2008-05-09	665	665	650	650	5,700	650
2008-05-08	656	666	656	658	4,600	658
2008-05-07	655	668	655	656	10,700	656
2008-05-02	659	666	653	653	10,800	653
2008-05-01	651	657	650	653	4,800	653
2008-04-30	667	668	656	656	2,900	656
2008-04-28	660	663	656	662	7,800	662
2008-04-25	640	655	640	652	8,900	652
2008-04-24	650	651	642	642	4,600	642
2008-04-23	654	656	650	650	5,000	650
2008-04-22	633	654	633	654	12,700	654
2008-04-21	646	654	643	653	6,300	653
2008-04-18	640	647	632	646	13,600	646
2008-04-17	649	660	646	654	4,700	654
2008-04-16	635	648	635	648	4,700	648
2008-04-15	634	642	634	642	2,000	642
2008-04-14	628	640	628	640	6,600	640
2008-04-11	645	645	636	645	3,900	645
2008-04-10	637	645	635	640	6,400	640
2008-04-09	643	650	635	639	6,000	639
2008-04-08	636	646	636	643	11,900	643
2008-04-07	637	637	627	636	4,300	636
2008-04-04	610	640	610	637	9,900	637
2008-04-03	643	644	631	640	6,200	640
2008-04-02	641	644	640	642	3,800	642
2008-04-01	621	643	610	625	13,000	625
2008-03-31	640	640	610	621	4,700	621
2008-03-28	615	650	614	648	18,900	648
2008-03-27	600	618	599	616	4,800	616
2008-03-26	635	635	608	616	14,400	616
2008-03-25	632	632	622	629	20,400	629
2008-03-24	622	623	617	617	18,500	617
2008-03-21	609	615	609	615	10,100	615
2008-03-19	599	609	599	609	6,100	609
2008-03-18	582	598	582	598	8,400	598
2008-03-17	597	597	583	586	8,200	586
2008-03-14	606	613	600	600	32,900	600
2008-03-13	614	614	600	600	9,700	600
2008-03-12	642	642	618	619	13,900	619
2008-03-11	600	617	600	614	12,500	614
2008-03-10	628	628	615	617	7,300	617
2008-03-07	629	636	625	631	7,600	631
2008-03-06	662	664	641	646	29,300	646
2008-03-05	661	664	660	661	8,600	661
2008-03-04	662	668	660	664	7,500	664
2008-03-03	678	678	662	665	8,900	665
2008-02-29	689	690	680	680	7,000	680
2008-02-28	689	689	685	685	6,200	685
2008-02-27	685	692	685	690	6,100	690
2008-02-26	707	707	678	680	13,000	680
2008-02-25	692	709	692	707	9,100	707
2008-02-22	689	692	686	692	8,100	692
2008-02-21	682	693	680	692	8,800	692
2008-02-20	711	711	682	682	8,900	682
2008-02-19	708	713	702	710	5,800	710
2008-02-18	697	715	693	714	10,800	714
2008-02-15	720	720	680	687	18,500	687
2008-02-14	710	720	710	719	3,900	719
2008-02-13	698	712	698	700	7,300	700
2008-02-12	700	700	695	697	3,000	697
2008-02-08	691	704	691	697	4,400	697
2008-02-07	680	700	678	700	6,300	700
2008-02-06	701	701	681	683	8,200	683
2008-02-05	727	727	710	711	3,800	711
2008-02-04	720	730	720	727	8,000	727
2008-02-01	708	722	699	720	12,400	720
2008-01-31	686	709	680	709	15,900	709
2008-01-30	694	702	687	690	12,000	690
2008-01-29	700	714	690	714	9,900	714
2008-01-28	723	723	693	693	11,200	693
2008-01-25	676	690	675	690	10,300	690
2008-01-24	667	671	667	671	10,000	671
2008-01-23	647	667	647	663	8,300	663
2008-01-22	640	650	627	645	11,000	645
2008-01-21	670	670	660	660	8,300	660
2008-01-18	668	674	661	671	11,600	671
2008-01-17	668	679	660	670	13,000	670
2008-01-16	673	674	651	668	9,100	668
2008-01-15	700	700	687	687	5,100	687
2008-01-11	706	708	696	699	13,000	699
2008-01-10	709	709	705	706	4,700	706
2008-01-09	699	708	679	704	15,200	704
2008-01-08	703	705	696	696	21,300	696
2008-01-07	712	712	700	703	19,800	703
2008-01-04	761	761	702	702	10,100	702

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