4550 日水製薬(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,265	1,267	1,260	1,264	15,700	1,264
2014-12-29	1,267	1,269	1,258	1,265	11,800	1,265
2014-12-26	1,265	1,266	1,258	1,260	14,000	1,260
2014-12-25	1,248	1,262	1,248	1,261	13,300	1,261
2014-12-24	1,246	1,270	1,246	1,256	31,000	1,256
2014-12-22	1,271	1,271	1,255	1,261	11,400	1,261
2014-12-19	1,258	1,268	1,248	1,268	19,900	1,268
2014-12-18	1,249	1,258	1,241	1,252	15,300	1,252
2014-12-17	1,238	1,250	1,236	1,236	28,000	1,236
2014-12-16	1,237	1,248	1,236	1,239	15,100	1,239
2014-12-15	1,250	1,265	1,199	1,250	28,700	1,250
2014-12-12	1,254	1,266	1,254	1,256	23,400	1,256
2014-12-11	1,268	1,269	1,251	1,263	22,100	1,263
2014-12-10	1,253	1,265	1,251	1,264	25,400	1,264
2014-12-09	1,265	1,268	1,262	1,263	9,300	1,263
2014-12-08	1,267	1,272	1,260	1,269	31,100	1,269
2014-12-05	1,252	1,267	1,250	1,267	20,900	1,267
2014-12-04	1,247	1,253	1,247	1,252	26,200	1,252
2014-12-03	1,250	1,250	1,244	1,247	16,100	1,247
2014-12-02	1,242	1,248	1,242	1,246	14,800	1,246
2014-12-01	1,253	1,253	1,245	1,248	34,300	1,248
2014-11-28	1,253	1,258	1,245	1,253	17,400	1,253
2014-11-27	1,255	1,264	1,251	1,253	10,400	1,253
2014-11-26	1,271	1,271	1,256	1,263	7,400	1,263
2014-11-25	1,268	1,272	1,251	1,268	22,200	1,268
2014-11-21	1,267	1,273	1,251	1,273	16,400	1,273
2014-11-20	1,260	1,268	1,256	1,264	6,200	1,264
2014-11-19	1,272	1,274	1,258	1,259	12,000	1,259
2014-11-18	1,252	1,270	1,252	1,270	20,400	1,270
2014-11-17	1,271	1,274	1,241	1,251	19,600	1,251
2014-11-14	1,285	1,287	1,270	1,279	15,400	1,279
2014-11-13	1,255	1,280	1,252	1,280	16,500	1,280
2014-11-12	1,274	1,278	1,256	1,264	26,400	1,264
2014-11-11	1,267	1,275	1,252	1,274	19,300	1,274
2014-11-10	1,261	1,270	1,251	1,267	12,400	1,267
2014-11-07	1,263	1,269	1,260	1,267	12,700	1,267
2014-11-06	1,279	1,292	1,269	1,272	37,700	1,272
2014-11-05	1,248	1,279	1,248	1,279	24,000	1,279
2014-11-04	1,264	1,277	1,235	1,261	56,100	1,261
2014-10-31	1,233	1,268	1,233	1,263	27,000	1,263
2014-10-30	1,240	1,241	1,231	1,234	9,500	1,234
2014-10-29	1,220	1,240	1,219	1,240	13,900	1,240
2014-10-28	1,223	1,223	1,213	1,214	6,600	1,214
2014-10-27	1,230	1,230	1,213	1,222	12,700	1,222
2014-10-24	1,198	1,213	1,191	1,213	10,800	1,213
2014-10-23	1,203	1,208	1,189	1,189	8,100	1,189
2014-10-22	1,204	1,214	1,200	1,203	11,300	1,203
2014-10-21	1,206	1,222	1,184	1,199	19,800	1,199
2014-10-20	1,174	1,200	1,174	1,194	10,900	1,194
2014-10-17	1,180	1,188	1,167	1,170	20,700	1,170
2014-10-16	1,191	1,203	1,165	1,188	25,100	1,188
2014-10-15	1,190	1,206	1,190	1,202	11,400	1,202
2014-10-14	1,203	1,218	1,190	1,194	35,800	1,194
2014-10-10	1,201	1,214	1,201	1,205	40,600	1,205
2014-10-09	1,258	1,263	1,240	1,248	19,400	1,248
2014-10-08	1,255	1,262	1,250	1,258	16,900	1,258
2014-10-07	1,274	1,280	1,268	1,268	16,600	1,268
2014-10-06	1,265	1,275	1,256	1,267	13,100	1,267
2014-10-03	1,248	1,267	1,235	1,258	24,000	1,258
2014-10-02	1,271	1,271	1,255	1,255	26,500	1,255
2014-10-01	1,272	1,294	1,272	1,282	21,500	1,282
2014-09-30	1,290	1,295	1,271	1,279	16,300	1,279
2014-09-29	1,293	1,297	1,290	1,292	10,600	1,292
2014-09-26	1,291	1,301	1,276	1,296	28,700	1,296
2014-09-25	1,298	1,310	1,297	1,310	31,500	1,310
2014-09-24	1,285	1,302	1,285	1,298	31,900	1,298
2014-09-22	1,298	1,298	1,285	1,290	18,200	1,290
2014-09-19	1,286	1,290	1,282	1,288	20,000	1,288
2014-09-18	1,285	1,293	1,271	1,284	26,800	1,284
2014-09-17	1,268	1,278	1,267	1,276	12,400	1,276
2014-09-16	1,252	1,270	1,252	1,269	15,100	1,269
2014-09-12	1,268	1,268	1,259	1,265	23,900	1,265
2014-09-11	1,270	1,272	1,245	1,257	23,000	1,257
2014-09-10	1,266	1,269	1,261	1,267	5,800	1,267
2014-09-09	1,257	1,270	1,250	1,267	17,200	1,267
2014-09-08	1,250	1,258	1,248	1,257	18,900	1,257
2014-09-05	1,254	1,254	1,245	1,250	15,300	1,250
2014-09-04	1,255	1,255	1,244	1,246	8,500	1,246
2014-09-03	1,260	1,260	1,241	1,252	15,500	1,252
2014-09-02	1,250	1,260	1,249	1,255	22,600	1,255
2014-09-01	1,246	1,249	1,231	1,248	16,000	1,248
2014-08-29	1,238	1,248	1,232	1,246	14,700	1,246
2014-08-28	1,230	1,238	1,230	1,238	11,900	1,238
2014-08-27	1,238	1,241	1,227	1,230	21,900	1,230
2014-08-26	1,247	1,247	1,235	1,236	12,000	1,236
2014-08-25	1,244	1,247	1,241	1,243	7,300	1,243
2014-08-22	1,240	1,246	1,240	1,244	20,400	1,244
2014-08-21	1,236	1,249	1,236	1,242	17,100	1,242
2014-08-20	1,235	1,246	1,235	1,242	13,800	1,242
2014-08-19	1,247	1,252	1,222	1,235	17,000	1,235
2014-08-18	1,230	1,249	1,230	1,248	16,100	1,248
2014-08-15	1,228	1,232	1,223	1,230	19,800	1,230
2014-08-14	1,218	1,229	1,218	1,227	10,100	1,227
2014-08-13	1,219	1,220	1,215	1,218	8,600	1,218
2014-08-12	1,198	1,226	1,198	1,213	10,500	1,213
2014-08-11	1,189	1,198	1,189	1,194	10,900	1,194
2014-08-08	1,200	1,200	1,178	1,187	17,600	1,187
2014-08-07	1,194	1,204	1,194	1,202	10,700	1,202
2014-08-06	1,200	1,204	1,192	1,199	20,100	1,199
2014-08-05	1,200	1,206	1,199	1,201	13,700	1,201
2014-08-04	1,200	1,208	1,195	1,205	10,800	1,205
2014-08-01	1,192	1,208	1,190	1,200	23,500	1,200
2014-07-31	1,222	1,225	1,210	1,210	24,700	1,210
2014-07-30	1,235	1,235	1,218	1,222	30,000	1,222
2014-07-29	1,236	1,239	1,225	1,235	18,800	1,235
2014-07-28	1,231	1,239	1,223	1,230	14,400	1,230
2014-07-25	1,232	1,240	1,221	1,226	27,500	1,226
2014-07-24	1,254	1,254	1,226	1,233	30,400	1,233
2014-07-23	1,250	1,261	1,250	1,254	15,800	1,254
2014-07-22	1,256	1,259	1,250	1,250	15,300	1,250
2014-07-18	1,261	1,264	1,251	1,256	15,700	1,256
2014-07-17	1,251	1,270	1,251	1,265	18,000	1,265
2014-07-16	1,280	1,285	1,251	1,256	34,200	1,256
2014-07-15	1,264	1,283	1,263	1,277	42,500	1,277
2014-07-14	1,231	1,262	1,230	1,261	52,100	1,261
2014-07-11	1,231	1,234	1,222	1,230	17,900	1,230
2014-07-10	1,224	1,244	1,224	1,228	30,000	1,228
2014-07-09	1,221	1,228	1,221	1,225	14,700	1,225
2014-07-08	1,229	1,238	1,224	1,230	28,100	1,230
2014-07-07	1,229	1,239	1,220	1,232	18,800	1,232
2014-07-04	1,241	1,241	1,228	1,229	28,500	1,229
2014-07-03	1,242	1,248	1,233	1,236	15,200	1,236
2014-07-02	1,225	1,252	1,225	1,242	52,900	1,242
2014-07-01	1,234	1,240	1,223	1,224	26,100	1,224
2014-06-30	1,190	1,239	1,190	1,235	65,500	1,235
2014-06-27	1,226	1,229	1,200	1,210	30,900	1,210
2014-06-26	1,226	1,230	1,225	1,226	17,700	1,226
2014-06-25	1,221	1,239	1,219	1,232	35,300	1,232
2014-06-24	1,231	1,243	1,186	1,222	88,300	1,222
2014-06-23	1,210	1,255	1,206	1,234	96,000	1,234
2014-06-20	1,196	1,206	1,195	1,206	39,800	1,206
2014-06-19	1,187	1,202	1,187	1,202	52,100	1,202
2014-06-18	1,192	1,195	1,181	1,190	27,500	1,190
2014-06-17	1,174	1,194	1,174	1,193	55,300	1,193
2014-06-16	1,164	1,175	1,161	1,171	28,800	1,171
2014-06-13	1,149	1,164	1,142	1,161	48,300	1,161
2014-06-12	1,141	1,155	1,139	1,152	26,000	1,152
2014-06-11	1,150	1,150	1,139	1,149	30,400	1,149
2014-06-10	1,144	1,149	1,140	1,149	23,400	1,149
2014-06-09	1,131	1,144	1,131	1,140	24,700	1,140
2014-06-06	1,124	1,132	1,106	1,129	34,600	1,129
2014-06-05	1,124	1,126	1,115	1,124	30,900	1,124
2014-06-04	1,123	1,126	1,115	1,121	30,200	1,121
2014-06-03	1,114	1,125	1,090	1,121	39,200	1,121
2014-06-02	1,117	1,118	1,104	1,114	20,900	1,114
2014-05-30	1,106	1,117	1,100	1,111	27,700	1,111
2014-05-29	1,093	1,109	1,093	1,106	16,100	1,106
2014-05-28	1,099	1,110	1,095	1,109	37,400	1,109
2014-05-27	1,099	1,100	1,093	1,098	25,200	1,098
2014-05-26	1,096	1,098	1,092	1,098	19,100	1,098
2014-05-23	1,093	1,095	1,086	1,093	14,500	1,093
2014-05-22	1,085	1,097	1,084	1,093	27,000	1,093
2014-05-21	1,069	1,084	1,068	1,084	20,900	1,084
2014-05-20	1,066	1,080	1,066	1,074	18,600	1,074
2014-05-19	1,065	1,077	1,061	1,066	16,700	1,066
2014-05-16	1,076	1,077	1,066	1,067	14,200	1,067
2014-05-15	1,086	1,086	1,077	1,081	21,200	1,081
2014-05-14	1,080	1,084	1,075	1,083	16,700	1,083
2014-05-13	1,084	1,085	1,075	1,080	9,100	1,080
2014-05-12	1,077	1,084	1,074	1,081	21,000	1,081
2014-05-09	1,061	1,079	1,060	1,078	38,400	1,078
2014-05-08	1,044	1,063	1,044	1,057	15,700	1,057
2014-05-07	1,056	1,061	1,042	1,042	16,600	1,042
2014-05-02	1,064	1,065	1,060	1,062	7,700	1,062
2014-05-01	1,054	1,065	1,053	1,065	10,200	1,065
2014-04-30	1,059	1,062	1,054	1,055	8,800	1,055
2014-04-28	1,055	1,064	1,054	1,059	12,200	1,059
2014-04-25	1,058	1,065	1,053	1,063	9,000	1,063
2014-04-24	1,053	1,058	1,046	1,055	8,900	1,055
2014-04-23	1,046	1,052	1,042	1,047	10,800	1,047
2014-04-22	1,046	1,055	1,045	1,046	8,300	1,046
2014-04-21	1,046	1,059	1,046	1,052	9,900	1,052
2014-04-18	1,039	1,049	1,039	1,045	7,300	1,045
2014-04-17	1,036	1,048	1,035	1,042	14,300	1,042
2014-04-16	1,032	1,048	1,032	1,039	10,300	1,039
2014-04-15	1,041	1,041	1,030	1,031	11,700	1,031
2014-04-14	1,026	1,049	1,026	1,032	8,700	1,032
2014-04-11	1,031	1,038	1,027	1,032	27,000	1,032
2014-04-10	1,035	1,045	1,035	1,036	11,200	1,036
2014-04-09	1,040	1,042	1,031	1,032	29,000	1,032
2014-04-08	1,055	1,056	1,038	1,040	22,600	1,040
2014-04-07	1,060	1,067	1,055	1,062	27,600	1,062
2014-04-04	1,067	1,070	1,061	1,065	15,100	1,065
2014-04-03	1,069	1,075	1,065	1,072	19,100	1,072
2014-04-02	1,074	1,075	1,060	1,064	24,300	1,064
2014-04-01	1,068	1,075	1,063	1,071	12,500	1,071
2014-03-31	1,074	1,075	1,066	1,075	13,900	1,075
2014-03-28	1,058	1,075	1,058	1,074	21,100	1,074
2014-03-27	1,060	1,070	1,040	1,064	28,600	1,064
2014-03-26	1,088	1,092	1,050	1,074	80,200	1,074
2014-03-25	1,078	1,085	1,068	1,083	36,800	1,083
2014-03-24	1,065	1,079	1,065	1,073	33,300	1,073
2014-03-20	1,065	1,075	1,059	1,060	19,000	1,060
2014-03-19	1,077	1,078	1,065	1,069	18,400	1,069
2014-03-18	1,059	1,075	1,050	1,072	29,400	1,072
2014-03-17	1,052	1,052	1,036	1,036	46,800	1,036
2014-03-14	1,060	1,065	1,051	1,052	74,000	1,052
2014-03-13	1,069	1,072	1,064	1,068	18,700	1,068
2014-03-12	1,075	1,077	1,070	1,071	28,300	1,071
2014-03-11	1,073	1,075	1,070	1,074	16,100	1,074
2014-03-10	1,070	1,077	1,070	1,073	24,000	1,073
2014-03-07	1,073	1,075	1,067	1,070	21,500	1,070
2014-03-06	1,067	1,074	1,063	1,070	25,900	1,070
2014-03-05	1,069	1,071	1,063	1,067	31,400	1,067
2014-03-04	1,046	1,071	1,044	1,064	44,200	1,064
2014-03-03	1,053	1,053	1,042	1,046	49,600	1,046
2014-02-28	1,055	1,060	1,047	1,051	49,200	1,051
2014-02-27	1,060	1,064	1,053	1,053	45,000	1,053
2014-02-26	1,074	1,074	1,055	1,057	61,500	1,057
2014-02-25	1,069	1,080	1,066	1,074	23,300	1,074
2014-02-24	1,071	1,078	1,050	1,065	42,900	1,065
2014-02-21	1,069	1,080	1,060	1,070	30,200	1,070
2014-02-20	1,063	1,070	1,053	1,070	34,000	1,070
2014-02-19	1,066	1,066	1,050	1,063	16,700	1,063
2014-02-18	1,049	1,076	1,046	1,067	31,200	1,067
2014-02-17	1,050	1,054	1,038	1,045	45,600	1,045
2014-02-14	1,057	1,060	1,041	1,049	40,900	1,049
2014-02-13	1,070	1,070	1,053	1,054	43,200	1,054
2014-02-12	1,074	1,097	1,060	1,070	38,500	1,070
2014-02-10	1,065	1,068	1,058	1,062	19,100	1,062
2014-02-07	1,046	1,053	1,041	1,052	27,600	1,052
2014-02-06	1,042	1,043	1,032	1,035	41,200	1,035
2014-02-05	1,058	1,059	1,032	1,042	58,400	1,042
2014-02-04	1,070	1,070	1,041	1,041	77,800	1,041
2014-02-03	1,099	1,110	1,082	1,084	36,100	1,084
2014-01-31	1,111	1,112	1,084	1,102	52,600	1,102
2014-01-30	1,101	1,108	1,090	1,100	58,200	1,100
2014-01-29	1,117	1,117	1,078	1,113	100,700	1,113
2014-01-28	1,100	1,112	1,094	1,094	33,800	1,094
2014-01-27	1,100	1,114	1,095	1,096	63,100	1,096
2014-01-24	1,130	1,130	1,108	1,115	63,500	1,115
2014-01-23	1,144	1,150	1,136	1,136	44,500	1,136
2014-01-22	1,150	1,154	1,140	1,146	33,500	1,146
2014-01-21	1,148	1,157	1,148	1,152	43,500	1,152
2014-01-20	1,132	1,144	1,123	1,144	74,700	1,144
2014-01-17	1,114	1,128	1,110	1,126	55,600	1,126
2014-01-16	1,111	1,115	1,105	1,109	45,200	1,109
2014-01-15	1,095	1,104	1,094	1,103	32,400	1,103
2014-01-14	1,095	1,105	1,080	1,094	58,100	1,094
2014-01-10	1,098	1,098	1,080	1,096	79,000	1,096
2014-01-09	1,108	1,108	1,083	1,095	86,300	1,095
2014-01-08	1,098	1,105	1,098	1,105	30,200	1,105
2014-01-07	1,099	1,104	1,093	1,096	50,400	1,096
2014-01-06	1,098	1,109	1,095	1,099	46,800	1,099

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