4550 日水製薬(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 680 | 687 | 680 | 687 | 4,000 | 687 |
2011-12-29 | 681 | 683 | 678 | 680 | 1,200 | 680 |
2011-12-28 | 681 | 686 | 680 | 680 | 2,000 | 680 |
2011-12-27 | 679 | 688 | 679 | 683 | 3,000 | 683 |
2011-12-26 | 689 | 689 | 680 | 685 | 8,200 | 685 |
2011-12-22 | 678 | 688 | 677 | 688 | 7,000 | 688 |
2011-12-21 | 680 | 682 | 674 | 677 | 8,900 | 677 |
2011-12-20 | 671 | 677 | 670 | 677 | 2,600 | 677 |
2011-12-19 | 673 | 675 | 664 | 670 | 5,800 | 670 |
2011-12-16 | 668 | 677 | 668 | 669 | 3,000 | 669 |
2011-12-15 | 673 | 674 | 672 | 672 | 3,000 | 672 |
2011-12-14 | 678 | 682 | 673 | 673 | 3,000 | 673 |
2011-12-13 | 680 | 683 | 672 | 678 | 4,900 | 678 |
2011-12-12 | 687 | 687 | 677 | 684 | 18,500 | 684 |
2011-12-09 | 670 | 676 | 665 | 667 | 15,200 | 667 |
2011-12-08 | 671 | 674 | 670 | 671 | 4,500 | 671 |
2011-12-07 | 664 | 678 | 664 | 678 | 3,200 | 678 |
2011-12-06 | 670 | 671 | 663 | 663 | 3,000 | 663 |
2011-12-05 | 681 | 681 | 665 | 675 | 1,500 | 675 |
2011-12-02 | 678 | 681 | 670 | 679 | 14,500 | 679 |
2011-12-01 | 660 | 663 | 658 | 661 | 4,300 | 661 |
2011-11-30 | 653 | 656 | 651 | 651 | 2,500 | 651 |
2011-11-29 | 648 | 657 | 648 | 657 | 2,600 | 657 |
2011-11-28 | 658 | 658 | 646 | 646 | 5,800 | 646 |
2011-11-25 | 641 | 654 | 641 | 654 | 5,600 | 654 |
2011-11-24 | 649 | 649 | 641 | 648 | 5,500 | 648 |
2011-11-22 | 640 | 649 | 640 | 648 | 7,900 | 648 |
2011-11-21 | 652 | 652 | 648 | 649 | 5,500 | 649 |
2011-11-18 | 650 | 653 | 650 | 652 | 3,200 | 652 |
2011-11-17 | 659 | 659 | 649 | 655 | 4,800 | 655 |
2011-11-16 | 655 | 655 | 651 | 655 | 5,900 | 655 |
2011-11-15 | 658 | 659 | 654 | 659 | 2,100 | 659 |
2011-11-14 | 655 | 662 | 655 | 662 | 8,900 | 662 |
2011-11-11 | 658 | 663 | 655 | 659 | 8,500 | 659 |
2011-11-10 | 665 | 668 | 657 | 662 | 8,600 | 662 |
2011-11-09 | 672 | 672 | 665 | 666 | 5,700 | 666 |
2011-11-08 | 677 | 677 | 668 | 668 | 3,600 | 668 |
2011-11-07 | 673 | 678 | 670 | 678 | 4,200 | 678 |
2011-11-04 | 673 | 677 | 673 | 677 | 1,700 | 677 |
2011-11-02 | 671 | 673 | 670 | 673 | 8,900 | 673 |
2011-11-01 | 672 | 677 | 671 | 672 | 8,500 | 672 |
2011-10-31 | 676 | 679 | 675 | 675 | 10,800 | 675 |
2011-10-28 | 684 | 684 | 675 | 675 | 11,600 | 675 |
2011-10-27 | 679 | 685 | 676 | 685 | 4,400 | 685 |
2011-10-26 | 677 | 682 | 677 | 679 | 6,800 | 679 |
2011-10-25 | 680 | 687 | 680 | 687 | 12,600 | 687 |
2011-10-24 | 680 | 686 | 679 | 681 | 9,200 | 681 |
2011-10-21 | 680 | 684 | 678 | 680 | 2,700 | 680 |
2011-10-20 | 680 | 681 | 679 | 681 | 2,100 | 681 |
2011-10-19 | 686 | 686 | 682 | 684 | 1,800 | 684 |
2011-10-18 | 684 | 684 | 680 | 681 | 3,300 | 681 |
2011-10-17 | 670 | 689 | 670 | 684 | 7,400 | 684 |
2011-10-14 | 680 | 684 | 676 | 680 | 5,000 | 680 |
2011-10-13 | 686 | 686 | 680 | 681 | 2,800 | 681 |
2011-10-12 | 678 | 685 | 678 | 682 | 2,600 | 682 |
2011-10-11 | 683 | 688 | 671 | 685 | 5,600 | 685 |
2011-10-07 | 674 | 676 | 661 | 676 | 6,300 | 676 |
2011-10-06 | 669 | 673 | 669 | 673 | 2,200 | 673 |
2011-10-05 | 679 | 679 | 667 | 667 | 6,600 | 667 |
2011-10-04 | 686 | 686 | 678 | 678 | 2,400 | 678 |
2011-10-03 | 695 | 695 | 686 | 686 | 7,300 | 686 |
2011-09-30 | 700 | 700 | 691 | 696 | 7,900 | 696 |
2011-09-29 | 687 | 697 | 687 | 697 | 15,600 | 697 |
2011-09-28 | 681 | 688 | 680 | 688 | 10,500 | 688 |
2011-09-27 | 685 | 692 | 684 | 692 | 10,300 | 692 |
2011-09-26 | 685 | 686 | 683 | 684 | 11,700 | 684 |
2011-09-22 | 688 | 688 | 684 | 688 | 17,400 | 688 |
2011-09-21 | 689 | 690 | 686 | 688 | 9,000 | 688 |
2011-09-20 | 691 | 696 | 689 | 689 | 6,000 | 689 |
2011-09-16 | 691 | 697 | 689 | 694 | 7,700 | 694 |
2011-09-15 | 690 | 694 | 688 | 690 | 4,300 | 690 |
2011-09-14 | 686 | 689 | 686 | 686 | 4,400 | 686 |
2011-09-13 | 687 | 693 | 687 | 690 | 3,000 | 690 |
2011-09-12 | 690 | 690 | 685 | 688 | 7,900 | 688 |
2011-09-09 | 690 | 696 | 690 | 691 | 16,600 | 691 |
2011-09-08 | 689 | 690 | 684 | 690 | 4,900 | 690 |
2011-09-07 | 691 | 691 | 686 | 688 | 4,200 | 688 |
2011-09-06 | 689 | 691 | 679 | 690 | 5,000 | 690 |
2011-09-05 | 682 | 685 | 672 | 684 | 5,200 | 684 |
2011-09-02 | 686 | 693 | 686 | 686 | 3,800 | 686 |
2011-09-01 | 688 | 693 | 685 | 691 | 15,200 | 691 |
2011-08-31 | 678 | 685 | 678 | 682 | 11,600 | 682 |
2011-08-30 | 678 | 684 | 677 | 679 | 9,300 | 679 |
2011-08-29 | 677 | 697 | 676 | 678 | 13,400 | 678 |
2011-08-26 | 684 | 684 | 673 | 680 | 7,700 | 680 |
2011-08-25 | 683 | 684 | 672 | 678 | 17,300 | 678 |
2011-08-24 | 687 | 688 | 669 | 677 | 6,200 | 677 |
2011-08-23 | 670 | 685 | 670 | 679 | 7,400 | 679 |
2011-08-22 | 678 | 678 | 669 | 671 | 7,000 | 671 |
2011-08-19 | 680 | 685 | 676 | 680 | 5,100 | 680 |
2011-08-18 | 690 | 691 | 684 | 685 | 5,700 | 685 |
2011-08-17 | 687 | 692 | 684 | 689 | 4,900 | 689 |
2011-08-16 | 695 | 695 | 692 | 693 | 3,000 | 693 |
2011-08-15 | 689 | 695 | 686 | 694 | 5,000 | 694 |
2011-08-12 | 687 | 689 | 680 | 684 | 3,800 | 684 |
2011-08-11 | 679 | 683 | 675 | 683 | 4,200 | 683 |
2011-08-10 | 673 | 688 | 673 | 685 | 4,600 | 685 |
2011-08-09 | 651 | 667 | 642 | 666 | 11,500 | 666 |
2011-08-08 | 671 | 685 | 667 | 667 | 7,200 | 667 |
2011-08-05 | 670 | 685 | 670 | 680 | 12,200 | 680 |
2011-08-04 | 690 | 691 | 684 | 689 | 8,700 | 689 |
2011-08-03 | 694 | 694 | 686 | 690 | 7,500 | 690 |
2011-08-02 | 698 | 698 | 681 | 695 | 13,700 | 695 |
2011-08-01 | 696 | 700 | 696 | 698 | 10,000 | 698 |
2011-07-29 | 701 | 701 | 698 | 699 | 8,100 | 699 |
2011-07-28 | 698 | 703 | 698 | 702 | 6,400 | 702 |
2011-07-27 | 707 | 707 | 702 | 702 | 4,200 | 702 |
2011-07-26 | 706 | 708 | 704 | 706 | 8,700 | 706 |
2011-07-25 | 703 | 705 | 701 | 703 | 4,900 | 703 |
2011-07-22 | 699 | 703 | 698 | 703 | 6,500 | 703 |
2011-07-21 | 701 | 701 | 700 | 700 | 2,700 | 700 |
2011-07-20 | 700 | 703 | 698 | 699 | 4,900 | 699 |
2011-07-19 | 699 | 702 | 699 | 702 | 12,700 | 702 |
2011-07-15 | 698 | 701 | 696 | 699 | 12,600 | 699 |
2011-07-14 | 701 | 706 | 699 | 704 | 9,700 | 704 |
2011-07-13 | 703 | 706 | 702 | 702 | 8,800 | 702 |
2011-07-12 | 702 | 705 | 700 | 703 | 5,900 | 703 |
2011-07-11 | 700 | 706 | 700 | 706 | 19,000 | 706 |
2011-07-08 | 699 | 702 | 698 | 700 | 4,900 | 700 |
2011-07-07 | 696 | 704 | 693 | 699 | 15,200 | 699 |
2011-07-06 | 698 | 703 | 698 | 700 | 8,000 | 700 |
2011-07-05 | 705 | 705 | 698 | 698 | 3,300 | 698 |
2011-07-04 | 696 | 703 | 695 | 701 | 13,200 | 701 |
2011-07-01 | 703 | 704 | 688 | 701 | 8,700 | 701 |
2011-06-30 | 699 | 702 | 690 | 702 | 7,800 | 702 |
2011-06-29 | 693 | 702 | 692 | 702 | 7,300 | 702 |
2011-06-28 | 705 | 705 | 687 | 692 | 19,100 | 692 |
2011-06-27 | 687 | 699 | 682 | 696 | 12,400 | 696 |
2011-06-24 | 698 | 698 | 688 | 692 | 9,900 | 692 |
2011-06-23 | 698 | 699 | 694 | 695 | 9,400 | 695 |
2011-06-22 | 689 | 697 | 688 | 697 | 7,400 | 697 |
2011-06-21 | 700 | 700 | 691 | 699 | 4,300 | 699 |
2011-06-20 | 710 | 710 | 700 | 700 | 11,200 | 700 |
2011-06-17 | 685 | 710 | 680 | 705 | 42,500 | 705 |
2011-06-16 | 681 | 685 | 678 | 678 | 3,800 | 678 |
2011-06-15 | 673 | 686 | 673 | 681 | 7,900 | 681 |
2011-06-14 | 684 | 686 | 674 | 678 | 16,100 | 678 |
2011-06-13 | 669 | 674 | 659 | 674 | 21,100 | 674 |
2011-06-10 | 655 | 661 | 655 | 659 | 12,800 | 659 |
2011-06-09 | 658 | 658 | 652 | 653 | 6,300 | 653 |
2011-06-08 | 658 | 660 | 657 | 658 | 2,700 | 658 |
2011-06-07 | 662 | 664 | 658 | 658 | 5,200 | 658 |
2011-06-06 | 669 | 669 | 661 | 662 | 4,500 | 662 |
2011-06-03 | 666 | 673 | 662 | 664 | 6,400 | 664 |
2011-06-02 | 665 | 668 | 660 | 665 | 9,900 | 665 |
2011-06-01 | 658 | 669 | 658 | 668 | 10,900 | 668 |
2011-05-31 | 659 | 661 | 651 | 657 | 5,000 | 657 |
2011-05-30 | 658 | 658 | 651 | 657 | 6,100 | 657 |
2011-05-27 | 654 | 656 | 652 | 652 | 6,600 | 652 |
2011-05-26 | 662 | 662 | 653 | 654 | 7,000 | 654 |
2011-05-25 | 652 | 663 | 650 | 656 | 9,500 | 656 |
2011-05-24 | 646 | 651 | 644 | 650 | 10,600 | 650 |
2011-05-23 | 650 | 651 | 644 | 646 | 4,400 | 646 |
2011-05-20 | 651 | 651 | 644 | 647 | 10,900 | 647 |
2011-05-19 | 653 | 654 | 644 | 644 | 7,000 | 644 |
2011-05-18 | 649 | 656 | 644 | 653 | 6,200 | 653 |
2011-05-17 | 658 | 660 | 637 | 648 | 15,700 | 648 |
2011-05-16 | 664 | 664 | 659 | 660 | 5,100 | 660 |
2011-05-13 | 662 | 663 | 660 | 661 | 12,500 | 661 |
2011-05-12 | 662 | 664 | 662 | 662 | 5,800 | 662 |
2011-05-11 | 667 | 669 | 665 | 665 | 6,000 | 665 |
2011-05-10 | 673 | 673 | 663 | 666 | 16,500 | 666 |
2011-05-09 | 679 | 679 | 657 | 663 | 23,600 | 663 |
2011-05-06 | 654 | 665 | 654 | 663 | 7,400 | 663 |
2011-05-02 | 659 | 663 | 657 | 662 | 7,800 | 662 |
2011-04-28 | 660 | 660 | 653 | 659 | 5,400 | 659 |
2011-04-27 | 656 | 658 | 653 | 653 | 7,800 | 653 |
2011-04-26 | 656 | 659 | 655 | 656 | 14,900 | 656 |
2011-04-25 | 663 | 663 | 655 | 658 | 9,900 | 658 |
2011-04-22 | 656 | 663 | 655 | 663 | 6,800 | 663 |
2011-04-21 | 664 | 664 | 655 | 656 | 8,300 | 656 |
2011-04-20 | 661 | 668 | 659 | 662 | 5,200 | 662 |
2011-04-19 | 661 | 666 | 658 | 663 | 8,500 | 663 |
2011-04-18 | 672 | 672 | 660 | 661 | 6,500 | 661 |
2011-04-15 | 663 | 678 | 662 | 663 | 6,800 | 663 |
2011-04-14 | 669 | 670 | 658 | 670 | 5,600 | 670 |
2011-04-13 | 657 | 674 | 657 | 671 | 6,300 | 671 |
2011-04-12 | 662 | 669 | 662 | 663 | 3,200 | 663 |
2011-04-11 | 676 | 676 | 666 | 666 | 4,600 | 666 |
2011-04-08 | 661 | 672 | 660 | 672 | 7,100 | 672 |
2011-04-07 | 668 | 673 | 661 | 661 | 10,800 | 661 |
2011-04-06 | 674 | 680 | 668 | 672 | 10,200 | 672 |
2011-04-05 | 686 | 686 | 672 | 674 | 6,100 | 674 |
2011-04-04 | 689 | 690 | 679 | 686 | 10,900 | 686 |
2011-04-01 | 699 | 700 | 672 | 689 | 11,800 | 689 |
2011-03-31 | 694 | 705 | 689 | 705 | 16,900 | 705 |
2011-03-30 | 686 | 687 | 676 | 686 | 12,700 | 686 |
2011-03-29 | 683 | 688 | 678 | 687 | 16,200 | 687 |
2011-03-28 | 688 | 699 | 688 | 699 | 41,000 | 699 |
2011-03-25 | 691 | 691 | 675 | 690 | 19,300 | 690 |
2011-03-24 | 690 | 690 | 675 | 675 | 20,800 | 675 |
2011-03-23 | 676 | 689 | 676 | 686 | 9,900 | 686 |
2011-03-22 | 682 | 690 | 676 | 678 | 19,300 | 678 |
2011-03-18 | 653 | 672 | 653 | 672 | 25,300 | 672 |
2011-03-17 | 625 | 676 | 623 | 663 | 21,000 | 663 |
2011-03-16 | 592 | 664 | 592 | 648 | 28,100 | 648 |
2011-03-15 | 650 | 662 | 586 | 601 | 46,800 | 601 |
2011-03-14 | 686 | 699 | 651 | 663 | 42,700 | 663 |
2011-03-11 | 730 | 735 | 725 | 726 | 31,900 | 726 |
2011-03-10 | 731 | 732 | 728 | 728 | 8,700 | 728 |
2011-03-09 | 729 | 735 | 728 | 728 | 15,600 | 728 |
2011-03-08 | 729 | 734 | 727 | 727 | 8,900 | 727 |
2011-03-07 | 733 | 734 | 728 | 728 | 11,500 | 728 |
2011-03-04 | 729 | 733 | 726 | 730 | 14,600 | 730 |
2011-03-03 | 725 | 728 | 722 | 727 | 12,600 | 727 |
2011-03-02 | 719 | 728 | 719 | 722 | 19,800 | 722 |
2011-03-01 | 730 | 732 | 720 | 727 | 14,000 | 727 |
2011-02-28 | 730 | 730 | 712 | 727 | 16,000 | 727 |
2011-02-25 | 719 | 727 | 718 | 721 | 12,400 | 721 |
2011-02-24 | 725 | 725 | 718 | 721 | 8,200 | 721 |
2011-02-23 | 728 | 734 | 722 | 722 | 13,000 | 722 |
2011-02-22 | 738 | 738 | 728 | 731 | 12,900 | 731 |
2011-02-21 | 735 | 736 | 734 | 736 | 3,700 | 736 |
2011-02-18 | 732 | 735 | 731 | 733 | 6,500 | 733 |
2011-02-17 | 730 | 740 | 725 | 732 | 15,400 | 732 |
2011-02-16 | 735 | 737 | 730 | 730 | 11,700 | 730 |
2011-02-15 | 739 | 739 | 732 | 732 | 6,100 | 732 |
2011-02-14 | 733 | 737 | 733 | 734 | 11,000 | 734 |
2011-02-10 | 735 | 740 | 729 | 735 | 10,300 | 735 |
2011-02-09 | 720 | 737 | 720 | 737 | 24,000 | 737 |
2011-02-08 | 721 | 726 | 721 | 722 | 16,700 | 722 |
2011-02-07 | 719 | 724 | 717 | 721 | 12,200 | 721 |
2011-02-04 | 719 | 723 | 713 | 719 | 16,600 | 719 |
2011-02-03 | 716 | 721 | 706 | 717 | 16,900 | 717 |
2011-02-02 | 715 | 724 | 714 | 717 | 19,100 | 717 |
2011-02-01 | 710 | 713 | 707 | 710 | 12,800 | 710 |
2011-01-31 | 711 | 711 | 701 | 704 | 13,300 | 704 |
2011-01-28 | 719 | 723 | 705 | 710 | 15,900 | 710 |
2011-01-27 | 715 | 722 | 705 | 713 | 25,100 | 713 |
2011-01-26 | 714 | 715 | 708 | 713 | 25,200 | 713 |
2011-01-25 | 704 | 713 | 704 | 708 | 15,600 | 708 |
2011-01-24 | 699 | 703 | 696 | 703 | 5,400 | 703 |
2011-01-21 | 707 | 707 | 697 | 698 | 11,600 | 698 |
2011-01-20 | 710 | 710 | 700 | 704 | 19,700 | 704 |
2011-01-19 | 707 | 707 | 700 | 706 | 8,100 | 706 |
2011-01-18 | 705 | 708 | 701 | 701 | 9,600 | 701 |
2011-01-17 | 704 | 704 | 700 | 702 | 9,600 | 702 |
2011-01-14 | 698 | 702 | 697 | 700 | 9,800 | 700 |
2011-01-13 | 700 | 703 | 696 | 697 | 21,600 | 697 |
2011-01-12 | 700 | 702 | 697 | 697 | 23,800 | 697 |
2011-01-11 | 698 | 700 | 695 | 700 | 13,800 | 700 |
2011-01-07 | 697 | 698 | 693 | 696 | 4,900 | 696 |
2011-01-06 | 695 | 699 | 694 | 697 | 7,100 | 697 |
2011-01-05 | 698 | 698 | 694 | 695 | 5,100 | 695 |
2011-01-04 | 695 | 697 | 690 | 696 | 12,100 | 696 |
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