4550 日水製薬(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 691 | 694 | 691 | 691 | 4,400 | 691 |
2010-12-29 | 690 | 692 | 689 | 692 | 6,000 | 692 |
2010-12-28 | 691 | 694 | 690 | 691 | 6,000 | 691 |
2010-12-27 | 695 | 695 | 690 | 691 | 19,400 | 691 |
2010-12-24 | 686 | 693 | 685 | 689 | 11,300 | 689 |
2010-12-22 | 687 | 692 | 681 | 689 | 13,000 | 689 |
2010-12-21 | 689 | 696 | 686 | 692 | 25,300 | 692 |
2010-12-20 | 690 | 697 | 690 | 693 | 11,900 | 693 |
2010-12-17 | 691 | 696 | 688 | 694 | 17,400 | 694 |
2010-12-16 | 681 | 691 | 681 | 691 | 10,600 | 691 |
2010-12-15 | 690 | 693 | 682 | 690 | 9,300 | 690 |
2010-12-14 | 690 | 691 | 684 | 690 | 9,900 | 690 |
2010-12-13 | 698 | 698 | 680 | 692 | 24,600 | 692 |
2010-12-10 | 687 | 687 | 677 | 680 | 23,400 | 680 |
2010-12-09 | 682 | 687 | 682 | 687 | 5,800 | 687 |
2010-12-08 | 684 | 688 | 684 | 687 | 11,900 | 687 |
2010-12-07 | 677 | 684 | 674 | 684 | 19,300 | 684 |
2010-12-06 | 680 | 680 | 670 | 675 | 12,800 | 675 |
2010-12-03 | 673 | 676 | 670 | 676 | 7,300 | 676 |
2010-12-02 | 676 | 677 | 670 | 675 | 8,500 | 675 |
2010-12-01 | 667 | 670 | 663 | 667 | 11,100 | 667 |
2010-11-30 | 677 | 679 | 670 | 670 | 6,700 | 670 |
2010-11-29 | 680 | 680 | 677 | 677 | 6,500 | 677 |
2010-11-26 | 681 | 682 | 673 | 679 | 5,000 | 679 |
2010-11-25 | 680 | 680 | 671 | 675 | 8,800 | 675 |
2010-11-24 | 670 | 682 | 670 | 675 | 16,200 | 675 |
2010-11-22 | 675 | 680 | 675 | 679 | 4,700 | 679 |
2010-11-19 | 678 | 679 | 674 | 676 | 11,300 | 676 |
2010-11-18 | 668 | 678 | 668 | 678 | 5,300 | 678 |
2010-11-17 | 671 | 673 | 667 | 673 | 5,500 | 673 |
2010-11-16 | 665 | 672 | 664 | 667 | 17,800 | 667 |
2010-11-15 | 682 | 682 | 663 | 665 | 22,000 | 665 |
2010-11-12 | 670 | 676 | 669 | 672 | 8,100 | 672 |
2010-11-11 | 669 | 672 | 669 | 672 | 4,200 | 672 |
2010-11-10 | 661 | 670 | 661 | 662 | 14,600 | 662 |
2010-11-09 | 670 | 672 | 662 | 671 | 17,200 | 671 |
2010-11-08 | 673 | 679 | 670 | 679 | 3,800 | 679 |
2010-11-05 | 679 | 680 | 671 | 678 | 5,600 | 678 |
2010-11-04 | 674 | 676 | 669 | 669 | 5,500 | 669 |
2010-11-02 | 663 | 665 | 660 | 664 | 3,700 | 664 |
2010-11-01 | 660 | 664 | 658 | 661 | 12,200 | 661 |
2010-10-29 | 654 | 665 | 654 | 660 | 10,700 | 660 |
2010-10-28 | 671 | 671 | 655 | 663 | 24,300 | 663 |
2010-10-27 | 674 | 675 | 671 | 673 | 5,800 | 673 |
2010-10-26 | 680 | 686 | 675 | 681 | 11,400 | 681 |
2010-10-25 | 677 | 678 | 672 | 672 | 3,800 | 672 |
2010-10-22 | 677 | 683 | 673 | 679 | 4,300 | 679 |
2010-10-21 | 682 | 682 | 674 | 676 | 7,000 | 676 |
2010-10-20 | 686 | 692 | 669 | 692 | 12,900 | 692 |
2010-10-19 | 686 | 695 | 681 | 681 | 5,400 | 681 |
2010-10-18 | 682 | 690 | 680 | 690 | 7,700 | 690 |
2010-10-15 | 682 | 690 | 682 | 683 | 6,200 | 683 |
2010-10-14 | 687 | 697 | 687 | 687 | 6,000 | 687 |
2010-10-13 | 688 | 695 | 688 | 691 | 6,700 | 691 |
2010-10-12 | 701 | 701 | 688 | 688 | 11,200 | 688 |
2010-10-08 | 696 | 699 | 691 | 698 | 17,900 | 698 |
2010-10-07 | 691 | 696 | 689 | 694 | 11,400 | 694 |
2010-10-06 | 686 | 692 | 685 | 692 | 8,900 | 692 |
2010-10-05 | 680 | 689 | 680 | 686 | 5,800 | 686 |
2010-10-04 | 679 | 689 | 679 | 681 | 10,100 | 681 |
2010-10-01 | 693 | 694 | 681 | 685 | 12,100 | 685 |
2010-09-30 | 694 | 697 | 681 | 692 | 7,300 | 692 |
2010-09-29 | 695 | 696 | 689 | 689 | 8,700 | 689 |
2010-09-28 | 678 | 690 | 678 | 689 | 6,400 | 689 |
2010-09-27 | 695 | 695 | 689 | 693 | 10,700 | 693 |
2010-09-24 | 691 | 694 | 690 | 691 | 9,600 | 691 |
2010-09-22 | 691 | 695 | 690 | 693 | 13,400 | 693 |
2010-09-21 | 685 | 694 | 685 | 690 | 12,100 | 690 |
2010-09-17 | 683 | 690 | 682 | 687 | 14,300 | 687 |
2010-09-16 | 679 | 682 | 677 | 682 | 6,200 | 682 |
2010-09-15 | 673 | 683 | 673 | 680 | 12,100 | 680 |
2010-09-14 | 680 | 683 | 680 | 682 | 5,000 | 682 |
2010-09-13 | 674 | 681 | 674 | 677 | 9,100 | 677 |
2010-09-10 | 662 | 681 | 662 | 678 | 24,000 | 678 |
2010-09-09 | 672 | 680 | 672 | 677 | 9,500 | 677 |
2010-09-08 | 675 | 675 | 673 | 675 | 8,600 | 675 |
2010-09-07 | 674 | 678 | 674 | 678 | 3,300 | 678 |
2010-09-06 | 673 | 677 | 673 | 677 | 2,100 | 677 |
2010-09-03 | 670 | 678 | 670 | 672 | 8,900 | 672 |
2010-09-02 | 673 | 673 | 668 | 672 | 3,800 | 672 |
2010-09-01 | 662 | 670 | 662 | 667 | 7,400 | 667 |
2010-08-31 | 670 | 670 | 665 | 667 | 4,300 | 667 |
2010-08-30 | 669 | 680 | 669 | 677 | 13,500 | 677 |
2010-08-27 | 661 | 669 | 661 | 669 | 4,300 | 669 |
2010-08-26 | 666 | 667 | 659 | 667 | 9,100 | 667 |
2010-08-25 | 656 | 662 | 656 | 661 | 10,300 | 661 |
2010-08-24 | 661 | 666 | 657 | 666 | 7,900 | 666 |
2010-08-23 | 663 | 664 | 661 | 661 | 10,900 | 661 |
2010-08-20 | 666 | 672 | 666 | 666 | 8,800 | 666 |
2010-08-19 | 676 | 676 | 671 | 671 | 7,300 | 671 |
2010-08-18 | 669 | 673 | 664 | 668 | 13,900 | 668 |
2010-08-17 | 668 | 678 | 665 | 671 | 8,700 | 671 |
2010-08-16 | 668 | 678 | 668 | 675 | 3,300 | 675 |
2010-08-13 | 664 | 670 | 664 | 668 | 4,100 | 668 |
2010-08-12 | 666 | 668 | 663 | 666 | 8,600 | 666 |
2010-08-11 | 678 | 680 | 670 | 670 | 8,400 | 670 |
2010-08-10 | 680 | 680 | 674 | 675 | 8,800 | 675 |
2010-08-09 | 680 | 682 | 678 | 682 | 4,600 | 682 |
2010-08-06 | 683 | 684 | 680 | 680 | 9,400 | 680 |
2010-08-05 | 684 | 688 | 683 | 686 | 9,000 | 686 |
2010-08-04 | 686 | 686 | 681 | 686 | 7,400 | 686 |
2010-08-03 | 688 | 690 | 681 | 684 | 13,700 | 684 |
2010-08-02 | 678 | 690 | 675 | 682 | 14,800 | 682 |
2010-07-30 | 673 | 680 | 673 | 675 | 11,800 | 675 |
2010-07-29 | 680 | 684 | 672 | 672 | 8,900 | 672 |
2010-07-28 | 679 | 680 | 675 | 679 | 8,100 | 679 |
2010-07-27 | 675 | 678 | 675 | 675 | 3,700 | 675 |
2010-07-26 | 681 | 681 | 674 | 676 | 8,200 | 676 |
2010-07-23 | 678 | 683 | 675 | 675 | 5,900 | 675 |
2010-07-22 | 675 | 682 | 675 | 675 | 4,100 | 675 |
2010-07-21 | 685 | 685 | 677 | 677 | 3,800 | 677 |
2010-07-20 | 675 | 681 | 675 | 680 | 3,900 | 680 |
2010-07-16 | 671 | 687 | 671 | 674 | 11,500 | 674 |
2010-07-15 | 685 | 688 | 676 | 676 | 17,700 | 676 |
2010-07-14 | 683 | 691 | 683 | 686 | 12,800 | 686 |
2010-07-13 | 694 | 696 | 686 | 686 | 8,600 | 686 |
2010-07-12 | 696 | 696 | 690 | 690 | 6,500 | 690 |
2010-07-09 | 699 | 700 | 691 | 691 | 10,100 | 691 |
2010-07-08 | 700 | 703 | 693 | 693 | 13,100 | 693 |
2010-07-07 | 689 | 698 | 689 | 697 | 19,900 | 697 |
2010-07-06 | 683 | 687 | 682 | 684 | 3,500 | 684 |
2010-07-05 | 683 | 688 | 680 | 682 | 3,500 | 682 |
2010-07-02 | 678 | 688 | 678 | 683 | 6,100 | 683 |
2010-07-01 | 681 | 690 | 677 | 681 | 5,300 | 681 |
2010-06-30 | 681 | 687 | 680 | 682 | 12,000 | 682 |
2010-06-29 | 700 | 700 | 688 | 692 | 4,800 | 692 |
2010-06-28 | 707 | 707 | 695 | 700 | 24,300 | 700 |
2010-06-25 | 690 | 698 | 681 | 696 | 13,400 | 696 |
2010-06-24 | 696 | 701 | 694 | 697 | 5,600 | 697 |
2010-06-23 | 691 | 697 | 688 | 696 | 5,900 | 696 |
2010-06-22 | 703 | 703 | 694 | 699 | 6,500 | 699 |
2010-06-21 | 695 | 706 | 691 | 700 | 17,500 | 700 |
2010-06-18 | 692 | 703 | 688 | 695 | 30,200 | 695 |
2010-06-17 | 680 | 695 | 680 | 691 | 12,800 | 691 |
2010-06-16 | 682 | 684 | 680 | 681 | 9,200 | 681 |
2010-06-15 | 682 | 688 | 680 | 682 | 8,200 | 682 |
2010-06-14 | 697 | 697 | 681 | 684 | 17,300 | 684 |
2010-06-11 | 675 | 677 | 667 | 677 | 19,400 | 677 |
2010-06-10 | 654 | 665 | 654 | 665 | 7,900 | 665 |
2010-06-09 | 668 | 668 | 651 | 654 | 11,600 | 654 |
2010-06-08 | 660 | 664 | 655 | 658 | 5,500 | 658 |
2010-06-07 | 668 | 668 | 654 | 654 | 7,400 | 654 |
2010-06-04 | 664 | 666 | 661 | 664 | 10,700 | 664 |
2010-06-03 | 660 | 667 | 657 | 664 | 14,600 | 664 |
2010-06-02 | 650 | 656 | 649 | 654 | 30,100 | 654 |
2010-06-01 | 661 | 665 | 660 | 662 | 7,000 | 662 |
2010-05-31 | 660 | 670 | 655 | 665 | 18,700 | 665 |
2010-05-28 | 660 | 662 | 657 | 657 | 14,800 | 657 |
2010-05-27 | 651 | 663 | 651 | 655 | 18,400 | 655 |
2010-05-26 | 666 | 672 | 651 | 661 | 23,100 | 661 |
2010-05-25 | 674 | 677 | 640 | 672 | 35,800 | 672 |
2010-05-24 | 696 | 696 | 670 | 684 | 39,800 | 684 |
2010-05-21 | 693 | 695 | 681 | 686 | 18,700 | 686 |
2010-05-20 | 696 | 713 | 692 | 701 | 15,000 | 701 |
2010-05-19 | 698 | 705 | 691 | 705 | 13,400 | 705 |
2010-05-18 | 707 | 708 | 700 | 705 | 14,400 | 705 |
2010-05-17 | 700 | 714 | 698 | 699 | 19,300 | 699 |
2010-05-14 | 697 | 715 | 697 | 709 | 26,500 | 709 |
2010-05-13 | 703 | 708 | 699 | 706 | 20,700 | 706 |
2010-05-12 | 711 | 712 | 696 | 708 | 17,400 | 708 |
2010-05-11 | 710 | 715 | 708 | 708 | 27,100 | 708 |
2010-05-10 | 702 | 708 | 690 | 707 | 51,100 | 707 |
2010-05-07 | 671 | 708 | 662 | 705 | 60,400 | 705 |
2010-05-06 | 680 | 680 | 673 | 676 | 15,800 | 676 |
2010-04-30 | 691 | 692 | 685 | 685 | 9,500 | 685 |
2010-04-28 | 688 | 688 | 684 | 687 | 19,500 | 687 |
2010-04-27 | 687 | 693 | 687 | 690 | 13,200 | 690 |
2010-04-26 | 691 | 692 | 690 | 691 | 20,800 | 691 |
2010-04-23 | 689 | 692 | 684 | 691 | 10,000 | 691 |
2010-04-22 | 689 | 689 | 685 | 687 | 6,200 | 687 |
2010-04-21 | 689 | 692 | 689 | 690 | 10,300 | 690 |
2010-04-20 | 685 | 690 | 685 | 685 | 5,100 | 685 |
2010-04-19 | 689 | 689 | 685 | 686 | 8,100 | 686 |
2010-04-16 | 693 | 696 | 688 | 689 | 10,000 | 689 |
2010-04-15 | 690 | 693 | 688 | 692 | 4,200 | 692 |
2010-04-14 | 685 | 693 | 685 | 689 | 8,600 | 689 |
2010-04-13 | 692 | 693 | 683 | 686 | 28,500 | 686 |
2010-04-12 | 694 | 694 | 691 | 693 | 10,700 | 693 |
2010-04-09 | 685 | 695 | 685 | 691 | 13,600 | 691 |
2010-04-08 | 686 | 691 | 683 | 685 | 8,600 | 685 |
2010-04-07 | 690 | 693 | 687 | 689 | 10,100 | 689 |
2010-04-06 | 693 | 697 | 690 | 695 | 8,700 | 695 |
2010-04-05 | 700 | 700 | 692 | 694 | 10,400 | 694 |
2010-04-02 | 700 | 700 | 693 | 697 | 5,600 | 697 |
2010-04-01 | 704 | 705 | 677 | 697 | 18,700 | 697 |
2010-03-31 | 704 | 705 | 700 | 702 | 9,600 | 702 |
2010-03-30 | 697 | 704 | 696 | 704 | 15,500 | 704 |
2010-03-29 | 690 | 705 | 690 | 701 | 21,500 | 701 |
2010-03-26 | 705 | 709 | 699 | 708 | 43,600 | 708 |
2010-03-25 | 702 | 704 | 694 | 704 | 26,500 | 704 |
2010-03-24 | 702 | 705 | 691 | 696 | 20,900 | 696 |
2010-03-23 | 697 | 703 | 696 | 701 | 21,500 | 701 |
2010-03-19 | 693 | 695 | 689 | 691 | 16,900 | 691 |
2010-03-18 | 682 | 693 | 682 | 688 | 24,600 | 688 |
2010-03-17 | 691 | 692 | 687 | 691 | 8,700 | 691 |
2010-03-16 | 687 | 693 | 687 | 692 | 6,900 | 692 |
2010-03-15 | 697 | 697 | 688 | 690 | 12,200 | 690 |
2010-03-12 | 697 | 698 | 689 | 691 | 15,700 | 691 |
2010-03-11 | 692 | 698 | 690 | 698 | 8,300 | 698 |
2010-03-10 | 687 | 694 | 687 | 688 | 9,400 | 688 |
2010-03-09 | 685 | 691 | 685 | 689 | 7,700 | 689 |
2010-03-08 | 691 | 696 | 683 | 684 | 11,400 | 684 |
2010-03-05 | 685 | 690 | 682 | 686 | 6,700 | 686 |
2010-03-04 | 684 | 686 | 682 | 683 | 9,400 | 683 |
2010-03-03 | 684 | 685 | 681 | 684 | 8,000 | 684 |
2010-03-02 | 683 | 690 | 682 | 685 | 8,700 | 685 |
2010-03-01 | 683 | 686 | 682 | 686 | 4,800 | 686 |
2010-02-26 | 691 | 693 | 682 | 686 | 14,800 | 686 |
2010-02-25 | 682 | 691 | 682 | 688 | 12,400 | 688 |
2010-02-24 | 688 | 688 | 681 | 682 | 5,700 | 682 |
2010-02-23 | 691 | 691 | 681 | 687 | 18,900 | 687 |
2010-02-22 | 670 | 691 | 670 | 691 | 17,800 | 691 |
2010-02-19 | 667 | 672 | 667 | 669 | 8,100 | 669 |
2010-02-18 | 668 | 670 | 665 | 666 | 8,900 | 666 |
2010-02-17 | 661 | 668 | 661 | 667 | 7,300 | 667 |
2010-02-16 | 667 | 667 | 662 | 662 | 4,200 | 662 |
2010-02-15 | 664 | 669 | 661 | 665 | 6,900 | 665 |
2010-02-12 | 666 | 670 | 662 | 664 | 14,700 | 664 |
2010-02-10 | 673 | 673 | 666 | 666 | 9,000 | 666 |
2010-02-09 | 668 | 672 | 666 | 670 | 6,900 | 670 |
2010-02-08 | 678 | 678 | 669 | 669 | 8,400 | 669 |
2010-02-05 | 677 | 678 | 672 | 674 | 6,600 | 674 |
2010-02-04 | 684 | 684 | 677 | 682 | 5,800 | 682 |
2010-02-03 | 671 | 680 | 668 | 680 | 15,400 | 680 |
2010-02-02 | 665 | 676 | 662 | 671 | 9,500 | 671 |
2010-02-01 | 680 | 680 | 666 | 669 | 6,800 | 669 |
2010-01-29 | 682 | 682 | 670 | 670 | 9,300 | 670 |
2010-01-28 | 681 | 684 | 676 | 682 | 9,800 | 682 |
2010-01-27 | 684 | 684 | 669 | 671 | 8,200 | 671 |
2010-01-26 | 682 | 690 | 678 | 684 | 14,600 | 684 |
2010-01-25 | 669 | 674 | 668 | 672 | 11,900 | 672 |
2010-01-22 | 671 | 674 | 666 | 668 | 17,000 | 668 |
2010-01-21 | 671 | 683 | 671 | 677 | 12,700 | 677 |
2010-01-20 | 676 | 685 | 673 | 676 | 9,600 | 676 |
2010-01-19 | 680 | 681 | 671 | 676 | 12,600 | 676 |
2010-01-18 | 675 | 676 | 672 | 675 | 20,700 | 675 |
2010-01-15 | 679 | 682 | 674 | 676 | 19,700 | 676 |
2010-01-14 | 663 | 672 | 663 | 669 | 13,800 | 669 |
2010-01-13 | 658 | 667 | 658 | 663 | 9,200 | 663 |
2010-01-12 | 656 | 660 | 654 | 660 | 15,200 | 660 |
2010-01-08 | 652 | 655 | 651 | 654 | 17,700 | 654 |
2010-01-07 | 652 | 656 | 652 | 653 | 9,600 | 653 |
2010-01-06 | 653 | 657 | 651 | 653 | 12,700 | 653 |
2010-01-05 | 658 | 658 | 650 | 650 | 13,000 | 650 |
2010-01-04 | 655 | 660 | 653 | 654 | 9,700 | 654 |
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