4550 日水製薬(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,097	1,100	1,090	1,097	61,600	1,097
2013-12-27	1,075	1,088	1,070	1,088	66,800	1,088
2013-12-26	1,064	1,078	1,060	1,077	56,500	1,077
2013-12-25	1,055	1,064	1,055	1,058	74,900	1,058
2013-12-24	1,063	1,064	1,050	1,054	119,100	1,054
2013-12-20	1,062	1,068	1,061	1,065	45,800	1,065
2013-12-19	1,070	1,071	1,060	1,065	79,000	1,065
2013-12-18	1,063	1,071	1,062	1,070	61,700	1,070
2013-12-17	1,068	1,072	1,061	1,068	32,500	1,068
2013-12-16	1,070	1,072	1,064	1,064	43,600	1,064
2013-12-13	1,075	1,080	1,068	1,068	148,900	1,068
2013-12-12	1,090	1,105	1,080	1,082	117,800	1,082
2013-12-11	1,094	1,097	1,090	1,090	52,200	1,090
2013-12-10	1,082	1,097	1,078	1,090	77,900	1,090
2013-12-09	1,088	1,092	1,085	1,088	36,000	1,088
2013-12-06	1,088	1,090	1,078	1,082	36,400	1,082
2013-12-05	1,088	1,100	1,086	1,087	33,100	1,087
2013-12-04	1,105	1,108	1,073	1,086	78,900	1,086
2013-12-03	1,111	1,111	1,098	1,108	41,100	1,108
2013-12-02	1,100	1,112	1,097	1,108	61,500	1,108
2013-11-29	1,102	1,104	1,093	1,096	28,600	1,096
2013-11-28	1,100	1,107	1,097	1,103	48,300	1,103
2013-11-27	1,095	1,103	1,092	1,098	24,600	1,098
2013-11-26	1,090	1,100	1,080	1,095	50,100	1,095
2013-11-25	1,081	1,098	1,081	1,092	55,700	1,092
2013-11-22	1,092	1,092	1,072	1,080	159,600	1,080
2013-11-21	1,096	1,104	1,088	1,091	89,800	1,091
2013-11-20	1,077	1,114	1,063	1,094	131,500	1,094
2013-11-19	1,084	1,086	1,075	1,077	46,900	1,077
2013-11-18	1,080	1,092	1,080	1,084	38,300	1,084
2013-11-15	1,088	1,090	1,077	1,079	67,200	1,079
2013-11-14	1,090	1,090	1,072	1,087	23,600	1,087
2013-11-13	1,084	1,093	1,080	1,090	32,600	1,090
2013-11-12	1,078	1,086	1,074	1,086	21,600	1,086
2013-11-11	1,077	1,080	1,071	1,074	20,700	1,074
2013-11-08	1,073	1,077	1,068	1,072	25,500	1,072
2013-11-07	1,084	1,085	1,075	1,076	16,600	1,076
2013-11-06	1,073	1,085	1,073	1,084	15,300	1,084
2013-11-05	1,075	1,085	1,072	1,074	24,500	1,074
2013-11-01	1,084	1,087	1,070	1,074	42,400	1,074
2013-10-31	1,090	1,096	1,080	1,084	49,400	1,084
2013-10-30	1,102	1,110	1,095	1,099	20,700	1,099
2013-10-29	1,104	1,105	1,092	1,096	18,000	1,096
2013-10-28	1,100	1,105	1,095	1,103	19,500	1,103
2013-10-25	1,107	1,107	1,096	1,098	14,100	1,098
2013-10-24	1,104	1,107	1,096	1,107	16,900	1,107
2013-10-23	1,105	1,115	1,102	1,104	18,700	1,104
2013-10-22	1,110	1,111	1,101	1,111	17,000	1,111
2013-10-21	1,104	1,109	1,101	1,107	13,600	1,107
2013-10-18	1,106	1,107	1,092	1,100	7,700	1,100
2013-10-17	1,100	1,110	1,097	1,108	7,400	1,108
2013-10-16	1,091	1,101	1,091	1,095	23,200	1,095
2013-10-15	1,114	1,121	1,113	1,117	18,600	1,117
2013-10-11	1,114	1,118	1,101	1,114	11,900	1,114
2013-10-10	1,084	1,110	1,084	1,104	16,900	1,104
2013-10-09	1,065	1,084	1,061	1,084	20,000	1,084
2013-10-08	1,078	1,078	1,068	1,075	12,300	1,075
2013-10-07	1,099	1,105	1,070	1,084	26,900	1,084
2013-10-04	1,100	1,125	1,090	1,099	13,300	1,099
2013-10-03	1,104	1,117	1,104	1,106	13,000	1,106
2013-10-02	1,130	1,132	1,095	1,103	20,400	1,103
2013-10-01	1,122	1,130	1,115	1,130	10,100	1,130
2013-09-30	1,129	1,139	1,111	1,132	16,600	1,132
2013-09-27	1,133	1,144	1,130	1,139	20,000	1,139
2013-09-26	1,130	1,140	1,070	1,135	37,800	1,135
2013-09-25	1,141	1,150	1,135	1,147	50,900	1,147
2013-09-24	1,135	1,140	1,130	1,140	46,900	1,140
2013-09-20	1,105	1,118	1,105	1,117	21,200	1,117
2013-09-19	1,092	1,114	1,090	1,105	20,300	1,105
2013-09-18	1,082	1,097	1,078	1,089	25,400	1,089
2013-09-17	1,080	1,084	1,071	1,079	24,500	1,079
2013-09-13	1,065	1,077	1,063	1,069	33,400	1,069
2013-09-12	1,073	1,078	1,065	1,071	12,700	1,071
2013-09-11	1,075	1,078	1,060	1,072	27,500	1,072
2013-09-10	1,080	1,081	1,068	1,073	23,900	1,073
2013-09-09	1,078	1,079	1,060	1,079	10,900	1,079
2013-09-06	1,078	1,078	1,053	1,065	6,700	1,065
2013-09-05	1,070	1,082	1,064	1,074	9,500	1,074
2013-09-04	1,067	1,080	1,050	1,071	11,900	1,071
2013-09-03	1,059	1,081	1,059	1,074	14,600	1,074
2013-09-02	1,049	1,049	1,037	1,049	6,100	1,049
2013-08-30	1,067	1,067	1,050	1,051	13,800	1,051
2013-08-29	1,072	1,073	1,061	1,070	10,400	1,070
2013-08-28	1,090	1,090	1,071	1,079	10,900	1,079
2013-08-27	1,086	1,094	1,086	1,092	9,900	1,092
2013-08-26	1,099	1,100	1,087	1,096	9,700	1,096
2013-08-23	1,100	1,105	1,090	1,099	15,200	1,099
2013-08-22	1,090	1,090	1,082	1,089	8,100	1,089
2013-08-21	1,085	1,097	1,082	1,084	13,900	1,084
2013-08-20	1,111	1,117	1,100	1,100	17,600	1,100
2013-08-19	1,115	1,120	1,110	1,110	5,900	1,110
2013-08-16	1,117	1,124	1,114	1,116	11,100	1,116
2013-08-15	1,139	1,144	1,124	1,124	6,200	1,124
2013-08-14	1,128	1,139	1,122	1,137	4,600	1,137
2013-08-13	1,123	1,138	1,117	1,128	9,200	1,128
2013-08-12	1,111	1,138	1,111	1,124	5,100	1,124
2013-08-09	1,109	1,138	1,101	1,118	10,800	1,118
2013-08-08	1,138	1,142	1,101	1,116	9,600	1,116
2013-08-07	1,147	1,147	1,135	1,135	9,200	1,135
2013-08-06	1,135	1,147	1,130	1,147	13,900	1,147
2013-08-05	1,133	1,143	1,131	1,138	5,000	1,138
2013-08-02	1,122	1,133	1,113	1,133	12,300	1,133
2013-08-01	1,106	1,122	1,100	1,111	12,100	1,111
2013-07-31	1,110	1,128	1,103	1,103	17,200	1,103
2013-07-30	1,085	1,118	1,085	1,100	19,800	1,100
2013-07-29	1,102	1,106	1,080	1,085	28,200	1,085
2013-07-26	1,136	1,142	1,112	1,124	17,700	1,124
2013-07-25	1,146	1,150	1,135	1,140	19,000	1,140
2013-07-24	1,149	1,150	1,143	1,150	22,400	1,150
2013-07-23	1,133	1,149	1,133	1,148	12,700	1,148
2013-07-22	1,138	1,148	1,138	1,145	11,500	1,145
2013-07-19	1,149	1,150	1,138	1,142	20,900	1,142
2013-07-18	1,149	1,149	1,143	1,148	10,500	1,148
2013-07-17	1,148	1,150	1,142	1,145	10,100	1,145
2013-07-16	1,152	1,156	1,140	1,148	20,700	1,148
2013-07-12	1,158	1,160	1,150	1,156	8,100	1,156
2013-07-11	1,155	1,159	1,146	1,154	10,500	1,154
2013-07-10	1,159	1,159	1,150	1,156	9,400	1,156
2013-07-09	1,151	1,162	1,143	1,157	11,800	1,157
2013-07-08	1,150	1,167	1,144	1,144	23,000	1,144
2013-07-05	1,137	1,149	1,126	1,144	16,500	1,144
2013-07-04	1,129	1,150	1,129	1,141	13,400	1,141
2013-07-03	1,131	1,142	1,126	1,136	23,100	1,136
2013-07-02	1,111	1,144	1,105	1,124	37,500	1,124
2013-07-01	1,110	1,111	1,079	1,108	18,100	1,108
2013-06-28	1,050	1,110	1,050	1,109	45,900	1,109
2013-06-27	1,031	1,050	1,012	1,050	17,600	1,050
2013-06-26	1,064	1,066	1,016	1,028	20,700	1,028
2013-06-25	1,059	1,059	1,035	1,058	19,800	1,058
2013-06-24	1,064	1,077	1,055	1,059	13,900	1,059
2013-06-21	1,060	1,077	1,042	1,067	13,800	1,067
2013-06-20	1,070	1,085	1,066	1,070	11,500	1,070
2013-06-19	1,060	1,076	1,058	1,070	13,500	1,070
2013-06-18	1,060	1,060	1,050	1,055	10,500	1,055
2013-06-17	1,028	1,080	1,028	1,061	31,500	1,061
2013-06-14	1,035	1,045	1,008	1,036	41,800	1,036
2013-06-13	1,041	1,045	1,014	1,028	14,300	1,028
2013-06-12	1,060	1,060	1,036	1,058	15,900	1,058
2013-06-11	1,095	1,102	1,045	1,074	47,300	1,074
2013-06-10	1,036	1,065	1,034	1,055	29,400	1,055
2013-06-07	1,033	1,045	995	1,011	54,900	1,011
2013-06-06	1,085	1,109	1,070	1,081	41,400	1,081
2013-06-05	1,095	1,114	1,087	1,091	47,800	1,091
2013-06-04	1,100	1,114	1,074	1,097	29,700	1,097
2013-06-03	1,102	1,130	1,100	1,108	36,600	1,108
2013-05-31	1,150	1,150	1,130	1,141	24,800	1,141
2013-05-30	1,151	1,164	1,140	1,153	44,700	1,153
2013-05-29	1,133	1,180	1,125	1,161	52,100	1,161
2013-05-28	1,150	1,156	1,133	1,133	29,100	1,133
2013-05-27	1,180	1,180	1,160	1,160	52,500	1,160
2013-05-24	1,177	1,210	1,161	1,187	65,400	1,187
2013-05-23	1,216	1,224	1,180	1,185	63,200	1,185
2013-05-22	1,200	1,219	1,195	1,210	36,100	1,210
2013-05-21	1,230	1,230	1,191	1,201	41,700	1,201
2013-05-20	1,234	1,235	1,216	1,223	37,200	1,223
2013-05-17	1,194	1,218	1,175	1,212	39,100	1,212
2013-05-16	1,215	1,219	1,150	1,195	68,400	1,195
2013-05-15	1,247	1,247	1,205	1,216	62,000	1,216
2013-05-14	1,246	1,253	1,233	1,247	30,200	1,247
2013-05-13	1,262	1,268	1,230	1,261	37,800	1,261
2013-05-10	1,295	1,295	1,244	1,262	50,600	1,262
2013-05-09	1,310	1,325	1,220	1,228	88,000	1,228
2013-05-08	1,250	1,340	1,245	1,272	91,000	1,272
2013-05-07	1,199	1,250	1,198	1,232	65,800	1,232
2013-05-02	1,179	1,196	1,172	1,189	28,800	1,189
2013-05-01	1,175	1,180	1,169	1,178	26,300	1,178
2013-04-30	1,172	1,181	1,171	1,172	20,600	1,172
2013-04-26	1,183	1,185	1,171	1,175	62,500	1,175
2013-04-25	1,150	1,183	1,150	1,177	73,400	1,177
2013-04-24	1,120	1,150	1,117	1,150	50,200	1,150
2013-04-23	1,101	1,120	1,100	1,114	31,200	1,114
2013-04-22	1,085	1,102	1,083	1,098	48,300	1,098
2013-04-19	1,074	1,085	1,071	1,077	47,200	1,077
2013-04-18	1,060	1,072	1,057	1,068	44,400	1,068
2013-04-17	1,056	1,060	1,051	1,057	29,800	1,057
2013-04-16	1,049	1,056	1,040	1,052	33,100	1,052
2013-04-15	1,050	1,057	1,050	1,050	15,000	1,050
2013-04-12	1,063	1,067	1,050	1,058	30,600	1,058
2013-04-11	1,060	1,063	1,043	1,063	39,800	1,063
2013-04-10	1,064	1,065	1,051	1,058	22,100	1,058
2013-04-09	1,065	1,067	1,056	1,061	23,800	1,061
2013-04-08	1,041	1,068	1,041	1,063	44,300	1,063
2013-04-05	1,045	1,052	990	1,048	51,600	1,048
2013-04-04	1,006	1,040	1,000	1,036	28,500	1,036
2013-04-03	980	1,029	980	1,008	26,800	1,008
2013-04-02	980	985	951	976	60,700	976
2013-04-01	1,025	1,026	983	1,000	35,400	1,000
2013-03-29	1,057	1,060	1,018	1,025	29,800	1,025
2013-03-28	1,070	1,072	1,039	1,053	18,000	1,053
2013-03-27	1,075	1,079	1,030	1,066	44,500	1,066
2013-03-26	1,078	1,090	1,075	1,078	71,100	1,078
2013-03-25	1,077	1,090	1,060	1,079	55,000	1,079
2013-03-22	1,052	1,069	1,051	1,054	40,300	1,054
2013-03-21	1,051	1,057	1,043	1,047	32,600	1,047
2013-03-19	1,039	1,049	1,038	1,045	16,800	1,045
2013-03-18	1,026	1,043	1,016	1,032	39,900	1,032
2013-03-15	1,019	1,030	1,019	1,026	22,100	1,026
2013-03-14	1,020	1,020	1,015	1,017	21,300	1,017
2013-03-13	1,030	1,030	1,001	1,016	15,900	1,016
2013-03-12	1,040	1,040	1,025	1,026	24,200	1,026
2013-03-11	1,030	1,045	1,028	1,029	26,300	1,029
2013-03-08	1,000	1,033	1,000	1,025	75,900	1,025
2013-03-07	1,055	1,056	1,020	1,024	54,100	1,024
2013-03-06	1,016	1,057	1,015	1,046	67,300	1,046
2013-03-05	1,008	1,015	999	1,013	55,100	1,013
2013-03-04	994	1,004	994	1,000	40,100	1,000
2013-03-01	987	997	986	989	27,600	989
2013-02-28	990	990	978	987	28,200	987
2013-02-27	974	988	974	978	27,600	978
2013-02-26	972	985	972	983	22,500	983
2013-02-25	983	986	974	979	24,700	979
2013-02-22	979	986	968	974	35,200	974
2013-02-21	974	979	973	977	14,600	977
2013-02-20	967	975	964	972	24,700	972
2013-02-19	959	963	955	960	13,400	960
2013-02-18	938	957	938	954	26,100	954
2013-02-15	939	940	929	938	22,500	938
2013-02-14	950	956	942	944	32,800	944
2013-02-13	954	966	946	949	36,200	949
2013-02-12	977	977	953	954	47,400	954
2013-02-08	969	970	956	962	23,000	962
2013-02-07	971	978	967	970	34,900	970
2013-02-06	970	984	970	974	31,400	974
2013-02-05	985	985	971	971	21,500	971
2013-02-04	979	989	976	987	41,600	987
2013-02-01	973	975	955	967	92,500	967
2013-01-31	1,000	1,000	970	973	53,900	973
2013-01-30	996	1,002	992	1,002	36,900	1,002
2013-01-29	992	1,000	986	995	24,900	995
2013-01-28	993	997	987	993	35,900	993
2013-01-25	982	993	981	990	67,600	990
2013-01-24	942	969	942	967	45,200	967
2013-01-23	943	948	941	943	16,600	943
2013-01-22	943	951	943	947	17,100	947
2013-01-21	942	952	942	951	22,100	951
2013-01-18	948	950	932	942	27,000	942
2013-01-17	939	958	931	935	26,300	935
2013-01-16	951	957	940	943	39,000	943
2013-01-15	946	954	946	950	17,600	950
2013-01-11	945	950	945	945	23,300	945
2013-01-10	939	949	937	945	19,400	945
2013-01-09	931	939	931	935	18,600	935
2013-01-08	925	940	925	931	24,800	931
2013-01-07	920	927	916	925	29,000	925
2013-01-04	912	923	912	921	17,400	921

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