4550 日水製薬(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 915 | 918 | 910 | 912 | 34,900 | 912 |
2012-12-27 | 900 | 912 | 895 | 911 | 50,100 | 911 |
2012-12-26 | 860 | 901 | 856 | 892 | 73,500 | 892 |
2012-12-25 | 855 | 860 | 852 | 859 | 61,600 | 859 |
2012-12-21 | 855 | 855 | 847 | 851 | 14,200 | 851 |
2012-12-20 | 850 | 856 | 850 | 855 | 16,300 | 855 |
2012-12-19 | 854 | 855 | 851 | 854 | 14,700 | 854 |
2012-12-18 | 843 | 850 | 843 | 847 | 14,000 | 847 |
2012-12-17 | 835 | 840 | 835 | 840 | 8,300 | 840 |
2012-12-14 | 825 | 838 | 825 | 834 | 19,700 | 834 |
2012-12-13 | 845 | 845 | 836 | 836 | 13,800 | 836 |
2012-12-12 | 849 | 851 | 842 | 842 | 10,500 | 842 |
2012-12-11 | 850 | 850 | 844 | 849 | 15,500 | 849 |
2012-12-10 | 849 | 849 | 836 | 845 | 10,600 | 845 |
2012-12-07 | 852 | 852 | 847 | 847 | 9,200 | 847 |
2012-12-06 | 855 | 856 | 847 | 852 | 14,300 | 852 |
2012-12-05 | 840 | 851 | 837 | 851 | 24,700 | 851 |
2012-12-04 | 840 | 843 | 837 | 840 | 10,100 | 840 |
2012-12-03 | 843 | 844 | 833 | 843 | 18,700 | 843 |
2012-11-30 | 834 | 840 | 830 | 832 | 12,500 | 832 |
2012-11-29 | 848 | 848 | 838 | 839 | 5,500 | 839 |
2012-11-28 | 850 | 850 | 837 | 845 | 9,700 | 845 |
2012-11-27 | 842 | 850 | 830 | 850 | 13,800 | 850 |
2012-11-26 | 834 | 842 | 834 | 841 | 9,000 | 841 |
2012-11-22 | 829 | 837 | 829 | 834 | 13,700 | 834 |
2012-11-21 | 822 | 827 | 820 | 827 | 6,900 | 827 |
2012-11-20 | 827 | 827 | 817 | 817 | 11,400 | 817 |
2012-11-19 | 820 | 833 | 818 | 818 | 23,600 | 818 |
2012-11-16 | 826 | 829 | 817 | 823 | 16,900 | 823 |
2012-11-15 | 821 | 826 | 817 | 826 | 5,600 | 826 |
2012-11-14 | 810 | 819 | 807 | 813 | 6,700 | 813 |
2012-11-13 | 812 | 812 | 805 | 810 | 6,400 | 810 |
2012-11-12 | 833 | 833 | 812 | 812 | 5,300 | 812 |
2012-11-09 | 828 | 834 | 825 | 832 | 8,500 | 832 |
2012-11-08 | 849 | 849 | 828 | 830 | 18,400 | 830 |
2012-11-07 | 858 | 858 | 845 | 851 | 7,600 | 851 |
2012-11-06 | 858 | 858 | 843 | 856 | 17,100 | 856 |
2012-11-05 | 850 | 860 | 850 | 860 | 15,900 | 860 |
2012-11-02 | 840 | 850 | 837 | 850 | 25,200 | 850 |
2012-11-01 | 835 | 839 | 832 | 837 | 8,600 | 837 |
2012-10-31 | 824 | 834 | 815 | 834 | 9,200 | 834 |
2012-10-30 | 828 | 835 | 821 | 821 | 28,300 | 821 |
2012-10-29 | 832 | 835 | 828 | 828 | 13,900 | 828 |
2012-10-26 | 833 | 833 | 827 | 827 | 9,800 | 827 |
2012-10-25 | 825 | 834 | 825 | 834 | 15,100 | 834 |
2012-10-24 | 820 | 825 | 815 | 825 | 6,600 | 825 |
2012-10-23 | 816 | 820 | 816 | 820 | 5,100 | 820 |
2012-10-22 | 825 | 827 | 816 | 820 | 10,100 | 820 |
2012-10-19 | 830 | 834 | 825 | 825 | 12,100 | 825 |
2012-10-18 | 832 | 835 | 830 | 834 | 21,000 | 834 |
2012-10-17 | 816 | 833 | 816 | 833 | 22,600 | 833 |
2012-10-16 | 809 | 815 | 807 | 815 | 10,300 | 815 |
2012-10-15 | 811 | 811 | 805 | 809 | 8,500 | 809 |
2012-10-12 | 804 | 812 | 804 | 811 | 13,500 | 811 |
2012-10-11 | 790 | 800 | 790 | 800 | 9,100 | 800 |
2012-10-10 | 804 | 804 | 795 | 795 | 8,500 | 795 |
2012-10-09 | 801 | 808 | 800 | 806 | 14,800 | 806 |
2012-10-05 | 797 | 802 | 797 | 799 | 11,700 | 799 |
2012-10-04 | 790 | 798 | 788 | 797 | 18,400 | 797 |
2012-10-03 | 785 | 786 | 778 | 779 | 8,600 | 779 |
2012-10-02 | 785 | 786 | 780 | 780 | 16,200 | 780 |
2012-10-01 | 796 | 796 | 784 | 785 | 11,100 | 785 |
2012-09-28 | 809 | 809 | 797 | 797 | 7,100 | 797 |
2012-09-27 | 800 | 805 | 800 | 805 | 8,900 | 805 |
2012-09-26 | 807 | 810 | 800 | 806 | 18,400 | 806 |
2012-09-25 | 815 | 816 | 809 | 814 | 25,300 | 814 |
2012-09-24 | 811 | 817 | 808 | 816 | 24,100 | 816 |
2012-09-21 | 800 | 813 | 798 | 807 | 28,100 | 807 |
2012-09-20 | 797 | 799 | 795 | 798 | 5,800 | 798 |
2012-09-19 | 795 | 798 | 794 | 797 | 8,200 | 797 |
2012-09-18 | 795 | 795 | 789 | 792 | 15,700 | 792 |
2012-09-14 | 789 | 789 | 780 | 783 | 15,600 | 783 |
2012-09-13 | 787 | 790 | 783 | 788 | 6,600 | 788 |
2012-09-12 | 775 | 788 | 775 | 788 | 9,100 | 788 |
2012-09-11 | 782 | 782 | 770 | 780 | 6,100 | 780 |
2012-09-10 | 779 | 783 | 778 | 783 | 2,200 | 783 |
2012-09-07 | 779 | 783 | 777 | 779 | 6,300 | 779 |
2012-09-06 | 777 | 778 | 772 | 778 | 6,000 | 778 |
2012-09-05 | 777 | 778 | 776 | 777 | 4,900 | 777 |
2012-09-04 | 782 | 783 | 777 | 780 | 10,100 | 780 |
2012-09-03 | 785 | 787 | 783 | 783 | 4,700 | 783 |
2012-08-31 | 779 | 795 | 778 | 785 | 9,300 | 785 |
2012-08-30 | 793 | 793 | 783 | 785 | 8,000 | 785 |
2012-08-29 | 793 | 793 | 789 | 792 | 6,300 | 792 |
2012-08-28 | 792 | 795 | 790 | 793 | 14,300 | 793 |
2012-08-27 | 796 | 800 | 793 | 794 | 15,300 | 794 |
2012-08-24 | 798 | 798 | 792 | 796 | 11,400 | 796 |
2012-08-23 | 794 | 797 | 792 | 797 | 9,500 | 797 |
2012-08-22 | 792 | 794 | 791 | 794 | 3,600 | 794 |
2012-08-21 | 790 | 792 | 788 | 792 | 7,200 | 792 |
2012-08-20 | 790 | 791 | 789 | 789 | 6,200 | 789 |
2012-08-17 | 789 | 790 | 788 | 789 | 4,300 | 789 |
2012-08-16 | 770 | 790 | 770 | 789 | 17,800 | 789 |
2012-08-15 | 781 | 784 | 768 | 780 | 14,000 | 780 |
2012-08-14 | 779 | 785 | 775 | 785 | 14,200 | 785 |
2012-08-13 | 780 | 784 | 777 | 779 | 5,000 | 779 |
2012-08-10 | 790 | 790 | 783 | 783 | 5,600 | 783 |
2012-08-09 | 795 | 795 | 782 | 790 | 7,500 | 790 |
2012-08-08 | 781 | 795 | 781 | 795 | 9,300 | 795 |
2012-08-07 | 781 | 782 | 771 | 781 | 14,400 | 781 |
2012-08-06 | 776 | 781 | 775 | 781 | 6,000 | 781 |
2012-08-03 | 785 | 789 | 778 | 780 | 10,100 | 780 |
2012-08-02 | 779 | 794 | 777 | 785 | 8,700 | 785 |
2012-08-01 | 789 | 789 | 781 | 789 | 5,200 | 789 |
2012-07-31 | 786 | 799 | 786 | 787 | 13,600 | 787 |
2012-07-30 | 785 | 795 | 779 | 792 | 11,200 | 792 |
2012-07-27 | 771 | 790 | 771 | 786 | 15,700 | 786 |
2012-07-26 | 768 | 769 | 757 | 764 | 11,000 | 764 |
2012-07-25 | 763 | 763 | 756 | 762 | 10,000 | 762 |
2012-07-24 | 754 | 763 | 751 | 760 | 11,800 | 760 |
2012-07-23 | 760 | 773 | 756 | 760 | 9,300 | 760 |
2012-07-20 | 784 | 784 | 772 | 775 | 13,700 | 775 |
2012-07-19 | 785 | 790 | 782 | 787 | 9,900 | 787 |
2012-07-18 | 792 | 800 | 786 | 788 | 29,200 | 788 |
2012-07-17 | 793 | 794 | 786 | 791 | 8,100 | 791 |
2012-07-13 | 786 | 792 | 785 | 785 | 7,200 | 785 |
2012-07-12 | 789 | 793 | 784 | 786 | 8,600 | 786 |
2012-07-11 | 782 | 793 | 778 | 789 | 15,300 | 789 |
2012-07-10 | 786 | 790 | 785 | 785 | 12,000 | 785 |
2012-07-09 | 781 | 789 | 779 | 786 | 10,300 | 786 |
2012-07-06 | 791 | 791 | 784 | 784 | 20,400 | 784 |
2012-07-05 | 781 | 781 | 772 | 773 | 7,400 | 773 |
2012-07-04 | 782 | 792 | 776 | 776 | 26,000 | 776 |
2012-07-03 | 780 | 791 | 776 | 782 | 18,800 | 782 |
2012-07-02 | 780 | 788 | 770 | 780 | 24,400 | 780 |
2012-06-29 | 769 | 777 | 769 | 774 | 9,400 | 774 |
2012-06-28 | 766 | 776 | 766 | 775 | 20,100 | 775 |
2012-06-27 | 768 | 772 | 765 | 772 | 25,300 | 772 |
2012-06-26 | 762 | 768 | 761 | 767 | 13,600 | 767 |
2012-06-25 | 766 | 767 | 756 | 766 | 9,000 | 766 |
2012-06-22 | 757 | 763 | 757 | 760 | 5,400 | 760 |
2012-06-21 | 757 | 758 | 755 | 756 | 4,600 | 756 |
2012-06-20 | 756 | 758 | 756 | 757 | 2,600 | 757 |
2012-06-19 | 756 | 766 | 756 | 756 | 8,600 | 756 |
2012-06-18 | 747 | 768 | 745 | 756 | 8,800 | 756 |
2012-06-15 | 754 | 754 | 743 | 745 | 6,200 | 745 |
2012-06-14 | 740 | 757 | 740 | 743 | 5,200 | 743 |
2012-06-13 | 761 | 761 | 740 | 744 | 13,100 | 744 |
2012-06-12 | 754 | 760 | 754 | 760 | 10,800 | 760 |
2012-06-11 | 767 | 768 | 754 | 758 | 20,500 | 758 |
2012-06-08 | 753 | 758 | 745 | 752 | 14,300 | 752 |
2012-06-07 | 760 | 760 | 737 | 759 | 22,600 | 759 |
2012-06-06 | 725 | 734 | 725 | 734 | 5,700 | 734 |
2012-06-05 | 728 | 728 | 722 | 723 | 3,900 | 723 |
2012-06-04 | 723 | 728 | 715 | 727 | 11,300 | 727 |
2012-06-01 | 729 | 729 | 720 | 727 | 7,200 | 727 |
2012-05-31 | 725 | 729 | 725 | 727 | 4,200 | 727 |
2012-05-30 | 732 | 733 | 727 | 733 | 8,700 | 733 |
2012-05-29 | 732 | 734 | 726 | 732 | 4,300 | 732 |
2012-05-28 | 728 | 737 | 723 | 732 | 13,300 | 732 |
2012-05-25 | 728 | 734 | 727 | 734 | 8,000 | 734 |
2012-05-24 | 725 | 728 | 724 | 728 | 7,700 | 728 |
2012-05-23 | 730 | 730 | 723 | 730 | 9,000 | 730 |
2012-05-22 | 723 | 735 | 723 | 733 | 5,800 | 733 |
2012-05-21 | 716 | 724 | 716 | 723 | 6,000 | 723 |
2012-05-18 | 720 | 724 | 712 | 724 | 12,300 | 724 |
2012-05-17 | 714 | 730 | 710 | 728 | 14,000 | 728 |
2012-05-16 | 715 | 721 | 715 | 719 | 8,200 | 719 |
2012-05-15 | 730 | 734 | 702 | 721 | 9,500 | 721 |
2012-05-14 | 745 | 750 | 735 | 737 | 13,700 | 737 |
2012-05-11 | 745 | 769 | 742 | 742 | 24,100 | 742 |
2012-05-10 | 711 | 747 | 710 | 734 | 17,700 | 734 |
2012-05-09 | 715 | 715 | 710 | 710 | 6,400 | 710 |
2012-05-08 | 718 | 722 | 714 | 722 | 8,900 | 722 |
2012-05-07 | 710 | 717 | 710 | 714 | 6,200 | 714 |
2012-05-02 | 711 | 719 | 711 | 717 | 6,700 | 717 |
2012-05-01 | 717 | 723 | 712 | 712 | 7,900 | 712 |
2012-04-27 | 718 | 732 | 718 | 721 | 7,200 | 721 |
2012-04-26 | 745 | 745 | 721 | 730 | 9,700 | 730 |
2012-04-25 | 719 | 739 | 719 | 738 | 6,600 | 738 |
2012-04-24 | 723 | 725 | 717 | 717 | 3,600 | 717 |
2012-04-23 | 736 | 736 | 727 | 727 | 3,900 | 727 |
2012-04-20 | 728 | 736 | 728 | 732 | 4,000 | 732 |
2012-04-19 | 742 | 742 | 733 | 734 | 4,000 | 734 |
2012-04-18 | 750 | 750 | 733 | 743 | 11,600 | 743 |
2012-04-17 | 727 | 729 | 715 | 721 | 9,100 | 721 |
2012-04-16 | 720 | 720 | 711 | 719 | 9,200 | 719 |
2012-04-13 | 711 | 720 | 711 | 718 | 5,100 | 718 |
2012-04-12 | 714 | 717 | 712 | 716 | 6,400 | 716 |
2012-04-11 | 710 | 713 | 707 | 713 | 7,400 | 713 |
2012-04-10 | 712 | 716 | 711 | 713 | 9,500 | 713 |
2012-04-09 | 727 | 727 | 720 | 720 | 4,400 | 720 |
2012-04-06 | 721 | 729 | 721 | 728 | 6,300 | 728 |
2012-04-05 | 726 | 728 | 712 | 728 | 9,700 | 728 |
2012-04-04 | 745 | 745 | 722 | 730 | 17,200 | 730 |
2012-04-03 | 750 | 750 | 745 | 745 | 9,800 | 745 |
2012-04-02 | 760 | 761 | 755 | 755 | 9,800 | 755 |
2012-03-30 | 760 | 764 | 760 | 760 | 8,000 | 760 |
2012-03-29 | 761 | 761 | 754 | 759 | 10,900 | 759 |
2012-03-28 | 763 | 763 | 753 | 758 | 19,600 | 758 |
2012-03-27 | 775 | 777 | 773 | 776 | 35,400 | 776 |
2012-03-26 | 779 | 780 | 773 | 775 | 28,900 | 775 |
2012-03-23 | 760 | 772 | 759 | 772 | 14,600 | 772 |
2012-03-22 | 758 | 768 | 757 | 764 | 15,400 | 764 |
2012-03-21 | 758 | 759 | 752 | 755 | 21,000 | 755 |
2012-03-19 | 753 | 759 | 751 | 757 | 22,600 | 757 |
2012-03-16 | 750 | 755 | 749 | 753 | 10,600 | 753 |
2012-03-15 | 748 | 751 | 746 | 749 | 13,200 | 749 |
2012-03-14 | 754 | 756 | 745 | 748 | 17,800 | 748 |
2012-03-13 | 751 | 755 | 748 | 748 | 10,000 | 748 |
2012-03-12 | 757 | 758 | 751 | 753 | 14,900 | 753 |
2012-03-09 | 749 | 755 | 749 | 749 | 29,300 | 749 |
2012-03-08 | 745 | 750 | 740 | 749 | 15,000 | 749 |
2012-03-07 | 740 | 746 | 736 | 746 | 10,700 | 746 |
2012-03-06 | 742 | 749 | 741 | 746 | 24,500 | 746 |
2012-03-05 | 738 | 741 | 736 | 738 | 8,800 | 738 |
2012-03-02 | 735 | 737 | 733 | 737 | 8,600 | 737 |
2012-03-01 | 737 | 738 | 732 | 733 | 6,900 | 733 |
2012-02-29 | 736 | 742 | 730 | 737 | 20,700 | 737 |
2012-02-28 | 731 | 741 | 731 | 741 | 14,700 | 741 |
2012-02-27 | 739 | 739 | 732 | 732 | 12,300 | 732 |
2012-02-24 | 736 | 736 | 730 | 735 | 11,500 | 735 |
2012-02-23 | 734 | 735 | 733 | 735 | 11,500 | 735 |
2012-02-22 | 724 | 732 | 720 | 732 | 13,300 | 732 |
2012-02-21 | 723 | 724 | 723 | 723 | 2,900 | 723 |
2012-02-20 | 727 | 730 | 721 | 723 | 12,400 | 723 |
2012-02-17 | 715 | 722 | 715 | 718 | 5,400 | 718 |
2012-02-16 | 717 | 723 | 716 | 717 | 9,400 | 717 |
2012-02-15 | 725 | 726 | 721 | 723 | 5,400 | 723 |
2012-02-14 | 720 | 726 | 719 | 726 | 6,400 | 726 |
2012-02-13 | 715 | 718 | 715 | 718 | 2,300 | 718 |
2012-02-10 | 718 | 718 | 715 | 715 | 5,100 | 715 |
2012-02-09 | 718 | 724 | 718 | 719 | 7,000 | 719 |
2012-02-08 | 720 | 720 | 715 | 720 | 8,100 | 720 |
2012-02-07 | 708 | 714 | 708 | 713 | 6,100 | 713 |
2012-02-06 | 716 | 717 | 710 | 712 | 7,600 | 712 |
2012-02-03 | 717 | 719 | 711 | 716 | 7,100 | 716 |
2012-02-02 | 718 | 718 | 714 | 718 | 4,200 | 718 |
2012-02-01 | 723 | 724 | 712 | 718 | 7,700 | 718 |
2012-01-31 | 709 | 724 | 709 | 720 | 13,700 | 720 |
2012-01-30 | 703 | 711 | 703 | 708 | 13,700 | 708 |
2012-01-27 | 703 | 707 | 701 | 704 | 5,100 | 704 |
2012-01-26 | 700 | 703 | 699 | 699 | 8,700 | 699 |
2012-01-25 | 697 | 700 | 696 | 700 | 8,800 | 700 |
2012-01-24 | 698 | 698 | 691 | 692 | 5,200 | 692 |
2012-01-23 | 696 | 698 | 694 | 695 | 3,800 | 695 |
2012-01-20 | 692 | 698 | 691 | 698 | 5,400 | 698 |
2012-01-19 | 688 | 690 | 687 | 688 | 4,200 | 688 |
2012-01-18 | 693 | 694 | 689 | 689 | 5,500 | 689 |
2012-01-17 | 690 | 693 | 689 | 689 | 13,900 | 689 |
2012-01-16 | 691 | 695 | 690 | 695 | 2,800 | 695 |
2012-01-13 | 692 | 696 | 691 | 694 | 3,800 | 694 |
2012-01-12 | 692 | 692 | 688 | 688 | 6,400 | 688 |
2012-01-11 | 695 | 695 | 692 | 693 | 2,400 | 693 |
2012-01-10 | 692 | 699 | 689 | 694 | 6,700 | 694 |
2012-01-06 | 689 | 690 | 688 | 690 | 5,000 | 690 |
2012-01-05 | 692 | 693 | 688 | 689 | 3,200 | 689 |
2012-01-04 | 689 | 692 | 687 | 692 | 6,400 | 692 |
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