4550 日水製薬(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	654	655	649	655	11,700	655
2009-12-29	652	655	650	652	6,100	652
2009-12-28	653	653	645	649	12,000	649
2009-12-25	648	648	643	644	8,800	644
2009-12-24	649	649	645	645	10,600	645
2009-12-22	641	649	641	641	20,500	641
2009-12-21	649	649	640	641	12,200	641
2009-12-18	641	647	640	645	15,800	645
2009-12-17	645	650	641	647	21,800	647
2009-12-16	646	655	641	649	22,000	649
2009-12-15	654	656	642	646	13,500	646
2009-12-14	655	655	644	650	11,800	650
2009-12-11	666	666	648	652	29,100	652
2009-12-10	647	651	638	642	11,600	642
2009-12-09	648	650	643	647	10,500	647
2009-12-08	657	660	648	648	19,900	648
2009-12-07	666	668	655	656	22,300	656
2009-12-04	673	673	654	664	25,100	664
2009-12-03	653	656	650	655	17,400	655
2009-12-02	647	656	645	647	18,300	647
2009-12-01	638	648	630	644	18,200	644
2009-11-30	619	639	619	638	11,400	638
2009-11-27	630	636	624	627	27,900	627
2009-11-26	646	646	630	640	16,800	640
2009-11-25	641	642	624	637	21,700	637
2009-11-24	653	660	637	637	15,700	637
2009-11-20	651	658	651	652	10,400	652
2009-11-19	671	671	658	661	13,100	661
2009-11-18	667	672	665	667	16,100	667
2009-11-17	665	672	663	665	14,300	665
2009-11-16	671	675	665	667	12,200	667
2009-11-13	665	673	665	673	14,000	673
2009-11-12	679	681	664	667	29,400	667
2009-11-11	680	689	678	681	27,200	681
2009-11-10	694	697	687	687	23,400	687
2009-11-09	694	701	690	698	12,600	698
2009-11-06	702	702	693	698	13,700	698
2009-11-05	705	705	695	699	28,900	699
2009-11-04	705	710	699	710	14,200	710
2009-11-02	710	710	696	705	14,700	705
2009-10-30	710	716	709	710	33,800	710
2009-10-29	715	715	699	709	30,800	709
2009-10-28	702	715	698	705	30,300	705
2009-10-27	712	713	698	701	26,300	701
2009-10-26	713	722	700	708	45,300	708
2009-10-23	715	719	710	711	24,300	711
2009-10-22	708	723	694	720	64,400	720
2009-10-21	714	718	708	712	51,400	712
2009-10-20	722	725	715	718	28,200	718
2009-10-19	726	727	712	719	47,000	719
2009-10-16	742	742	726	728	17,900	728
2009-10-15	740	744	728	734	50,400	734
2009-10-14	734	738	710	737	46,300	737
2009-10-13	733	738	727	734	82,000	734
2009-10-09	737	741	726	730	32,000	730
2009-10-08	737	738	728	737	32,500	737
2009-10-07	734	739	727	737	29,000	737
2009-10-06	734	740	727	729	36,200	729
2009-10-05	748	752	730	732	29,500	732
2009-10-02	752	756	747	753	23,200	753
2009-10-01	756	766	756	762	22,000	762
2009-09-30	758	764	753	764	20,300	764
2009-09-29	767	767	750	760	42,400	760
2009-09-28	778	778	750	767	37,000	767
2009-09-25	767	780	767	778	16,900	778
2009-09-24	782	792	775	784	49,200	784
2009-09-18	778	780	772	778	19,400	778
2009-09-17	771	779	765	775	20,300	775
2009-09-16	774	780	761	769	32,800	769
2009-09-15	774	782	771	773	22,000	773
2009-09-14	783	783	768	774	28,300	774
2009-09-11	780	781	772	777	33,500	777
2009-09-10	782	784	770	775	56,700	775
2009-09-09	780	784	773	774	21,600	774
2009-09-08	789	789	775	780	53,300	780
2009-09-07	793	793	785	785	47,600	785
2009-09-04	795	803	775	783	93,100	783
2009-09-03	806	808	787	796	114,900	796
2009-09-02	771	807	760	807	79,100	807
2009-09-01	760	774	759	771	28,300	771
2009-08-31	784	784	748	760	90,400	760
2009-08-28	779	787	768	774	56,300	774
2009-08-27	787	789	774	779	49,400	779
2009-08-26	790	795	784	788	43,900	788
2009-08-25	779	789	776	786	31,700	786
2009-08-24	776	784	770	779	29,300	779
2009-08-21	782	782	762	766	35,100	766
2009-08-20	784	784	770	776	37,900	776
2009-08-19	773	776	769	774	25,400	774
2009-08-18	777	777	768	772	30,300	772
2009-08-17	787	787	767	774	44,800	774
2009-08-14	792	796	780	782	48,400	782
2009-08-13	787	796	787	791	8,900	791
2009-08-12	799	799	787	787	11,000	787
2009-08-11	793	798	790	792	19,000	792
2009-08-10	792	796	789	790	17,800	790
2009-08-07	808	808	781	795	13,700	795
2009-08-06	808	812	806	806	21,700	806
2009-08-05	810	817	808	813	9,400	813
2009-08-04	805	815	805	810	6,100	810
2009-08-03	818	819	805	811	10,200	811
2009-07-31	816	818	810	812	4,100	812
2009-07-30	811	824	804	816	14,800	816
2009-07-29	830	835	811	824	41,500	824
2009-07-28	820	835	817	829	13,800	829
2009-07-27	818	820	809	817	9,000	817
2009-07-24	805	814	799	809	17,000	809
2009-07-23	806	806	799	799	4,000	799
2009-07-22	804	808	799	806	8,100	806
2009-07-21	808	813	796	801	5,100	801
2009-07-17	793	800	790	798	11,100	798
2009-07-16	806	806	792	792	4,800	792
2009-07-15	804	804	789	790	6,900	790
2009-07-14	807	809	802	803	5,700	803
2009-07-13	800	820	797	797	12,000	797
2009-07-10	791	806	791	804	8,900	804
2009-07-09	797	812	790	792	10,700	792
2009-07-08	810	815	800	803	6,000	803
2009-07-07	822	824	779	813	21,900	813
2009-07-06	827	828	821	821	5,700	821
2009-07-03	810	828	806	826	10,200	826
2009-07-02	825	830	815	817	6,800	817
2009-07-01	816	820	815	820	9,300	820
2009-06-30	816	824	807	818	6,200	818
2009-06-29	821	827	803	810	13,600	810
2009-06-26	824	825	810	818	14,900	818
2009-06-25	805	820	800	819	12,600	819
2009-06-24	800	806	795	797	14,000	797
2009-06-23	799	810	795	798	10,300	798
2009-06-22	799	804	796	800	13,300	800
2009-06-19	797	799	796	798	6,000	798
2009-06-18	799	799	791	795	5,800	795
2009-06-17	798	801	793	794	3,400	794
2009-06-16	811	811	792	792	23,900	792
2009-06-15	800	804	794	804	11,200	804
2009-06-12	783	800	781	800	16,100	800
2009-06-11	785	790	783	783	3,000	783
2009-06-10	779	782	779	781	3,900	781
2009-06-09	780	780	775	775	10,800	775
2009-06-08	777	784	775	780	8,300	780
2009-06-05	769	780	762	777	4,000	777
2009-06-04	775	782	775	779	6,400	779
2009-06-03	779	785	772	772	7,400	772
2009-06-02	780	782	770	779	9,500	779
2009-06-01	769	773	762	770	11,200	770
2009-05-29	760	760	743	749	5,300	749
2009-05-28	754	767	754	760	3,900	760
2009-05-27	777	779	753	759	8,800	759
2009-05-26	769	780	769	772	9,500	772
2009-05-25	762	770	762	768	4,800	768
2009-05-22	758	770	758	766	5,200	766
2009-05-21	765	770	758	768	5,200	768
2009-05-20	762	772	762	770	1,900	770
2009-05-19	766	770	756	766	5,100	766
2009-05-18	776	776	730	761	13,500	761
2009-05-15	775	784	771	776	4,100	776
2009-05-14	771	782	771	775	7,700	775
2009-05-13	780	787	777	785	4,000	785
2009-05-12	789	793	780	782	5,400	782
2009-05-11	800	810	778	788	22,900	788
2009-05-08	734	761	726	760	23,500	760
2009-05-07	727	730	725	729	1,900	729
2009-05-01	737	737	730	730	1,700	730
2009-04-30	727	738	727	735	2,800	735
2009-04-28	720	726	713	725	5,400	725
2009-04-27	743	749	721	722	6,300	722
2009-04-24	722	729	722	722	4,700	722
2009-04-23	718	730	710	730	10,400	730
2009-04-22	712	719	707	719	7,800	719
2009-04-21	725	726	706	716	7,000	716
2009-04-20	729	729	722	727	2,100	727
2009-04-17	726	728	722	724	6,300	724
2009-04-16	720	726	716	726	6,500	726
2009-04-15	716	719	707	713	5,800	713
2009-04-14	719	725	710	710	4,400	710
2009-04-13	725	725	720	723	1,500	723
2009-04-10	727	728	719	725	2,600	725
2009-04-09	718	728	715	727	5,400	727
2009-04-08	719	728	717	720	4,300	720
2009-04-07	727	728	716	728	4,600	728
2009-04-06	725	729	719	727	4,700	727
2009-04-03	733	733	713	722	3,900	722
2009-04-02	737	737	722	734	6,600	734
2009-04-01	734	734	730	731	2,100	731
2009-03-31	732	742	732	732	5,700	732
2009-03-30	744	745	736	738	9,900	738
2009-03-27	739	745	725	725	10,200	725
2009-03-26	741	750	737	744	12,700	744
2009-03-25	745	745	732	745	24,100	745
2009-03-24	739	751	732	741	11,600	741
2009-03-23	747	750	720	733	20,800	733
2009-03-19	747	747	735	737	5,700	737
2009-03-18	747	748	722	737	8,500	737
2009-03-17	746	748	740	748	7,000	748
2009-03-16	744	748	736	736	7,300	736
2009-03-13	716	740	716	734	19,700	734
2009-03-12	734	734	722	726	4,800	726
2009-03-11	728	730	719	725	2,600	725
2009-03-10	728	730	717	718	7,100	718
2009-03-09	745	745	705	728	9,700	728
2009-03-06	736	745	730	743	6,800	743
2009-03-05	736	747	729	731	12,400	731
2009-03-04	730	730	710	726	12,500	726
2009-03-03	727	731	714	730	5,600	730
2009-03-02	710	738	710	738	6,000	738
2009-02-27	739	740	733	740	4,100	740
2009-02-26	730	738	729	738	7,200	738
2009-02-25	729	730	723	730	9,700	730
2009-02-24	712	730	712	728	3,100	728
2009-02-23	707	724	707	721	9,100	721
2009-02-20	722	725	703	717	4,800	717
2009-02-19	727	728	726	728	2,200	728
2009-02-18	723	724	710	715	4,100	715
2009-02-17	720	728	712	725	5,100	725
2009-02-16	721	721	715	720	5,300	720
2009-02-13	719	720	712	713	5,700	713
2009-02-12	710	719	694	716	10,300	716
2009-02-10	721	723	712	714	2,700	714
2009-02-09	716	726	711	716	3,900	716
2009-02-06	734	734	717	726	4,900	726
2009-02-05	740	740	725	729	6,800	729
2009-02-04	728	737	723	737	9,600	737
2009-02-03	718	730	717	729	8,800	729
2009-02-02	714	735	714	726	4,700	726
2009-01-30	725	735	725	734	6,200	734
2009-01-29	734	735	728	735	5,700	735
2009-01-28	726	735	725	734	3,400	734
2009-01-27	728	735	718	726	5,900	726
2009-01-26	725	735	722	727	5,800	727
2009-01-23	722	730	721	725	6,500	725
2009-01-22	729	729	722	729	2,100	729
2009-01-21	711	728	711	725	6,900	725
2009-01-20	721	729	721	725	2,100	725
2009-01-19	730	730	714	730	4,500	730
2009-01-16	717	741	713	733	9,300	733
2009-01-15	725	734	710	714	8,600	714
2009-01-14	729	740	722	735	13,500	735
2009-01-13	725	738	707	738	10,300	738
2009-01-09	732	738	724	725	5,300	725
2009-01-08	750	750	736	742	7,200	742
2009-01-07	749	750	744	746	8,800	746
2009-01-06	747	749	744	749	6,200	749
2009-01-05	740	747	739	745	6,000	745

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