4550 日水製薬(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,268	1,293	1,268	1,289	14,400	1,289
2016-12-29	1,281	1,289	1,270	1,276	21,500	1,276
2016-12-28	1,284	1,295	1,282	1,289	15,500	1,289
2016-12-27	1,294	1,297	1,290	1,294	17,600	1,294
2016-12-26	1,298	1,298	1,280	1,293	24,800	1,293
2016-12-22	1,284	1,295	1,282	1,289	19,900	1,289
2016-12-21	1,299	1,299	1,291	1,296	13,400	1,296
2016-12-20	1,279	1,299	1,271	1,299	16,000	1,299
2016-12-19	1,287	1,288	1,255	1,279	39,300	1,279
2016-12-16	1,308	1,308	1,285	1,300	35,400	1,300
2016-12-15	1,302	1,307	1,293	1,306	22,700	1,306
2016-12-14	1,293	1,310	1,291	1,298	27,800	1,298
2016-12-13	1,270	1,294	1,268	1,293	31,300	1,293
2016-12-12	1,272	1,272	1,259	1,267	29,500	1,267
2016-12-09	1,258	1,260	1,249	1,260	25,400	1,260
2016-12-08	1,260	1,264	1,254	1,258	22,400	1,258
2016-12-07	1,245	1,252	1,245	1,252	19,300	1,252
2016-12-06	1,238	1,249	1,235	1,243	31,700	1,243
2016-12-05	1,227	1,229	1,214	1,227	22,800	1,227
2016-12-02	1,218	1,219	1,207	1,214	16,100	1,214
2016-12-01	1,218	1,240	1,204	1,213	38,900	1,213
2016-11-30	1,195	1,204	1,186	1,200	29,700	1,200
2016-11-29	1,190	1,195	1,186	1,195	22,600	1,195
2016-11-28	1,193	1,193	1,182	1,190	26,200	1,190
2016-11-25	1,182	1,189	1,180	1,189	21,900	1,189
2016-11-24	1,182	1,182	1,177	1,181	26,200	1,181
2016-11-22	1,180	1,180	1,172	1,180	11,600	1,180
2016-11-21	1,178	1,178	1,165	1,178	32,900	1,178
2016-11-18	1,180	1,182	1,176	1,178	14,800	1,178
2016-11-17	1,175	1,187	1,172	1,180	21,700	1,180
2016-11-16	1,158	1,177	1,157	1,176	35,100	1,176
2016-11-15	1,159	1,159	1,149	1,157	8,000	1,157
2016-11-14	1,159	1,161	1,153	1,155	14,100	1,155
2016-11-11	1,145	1,162	1,140	1,151	22,100	1,151
2016-11-10	1,140	1,150	1,116	1,146	31,200	1,146
2016-11-09	1,143	1,143	1,106	1,115	30,600	1,115
2016-11-08	1,135	1,142	1,129	1,132	16,100	1,132
2016-11-07	1,130	1,137	1,130	1,135	11,900	1,135
2016-11-04	1,140	1,142	1,125	1,130	17,800	1,130
2016-11-02	1,153	1,153	1,141	1,146	19,100	1,146
2016-11-01	1,155	1,157	1,151	1,156	12,500	1,156
2016-10-31	1,151	1,156	1,145	1,155	22,800	1,155
2016-10-28	1,148	1,155	1,140	1,146	30,700	1,146
2016-10-27	1,153	1,153	1,136	1,144	15,400	1,144
2016-10-26	1,140	1,148	1,137	1,148	24,400	1,148
2016-10-25	1,131	1,141	1,131	1,138	14,900	1,138
2016-10-24	1,125	1,132	1,120	1,131	21,300	1,131
2016-10-21	1,130	1,130	1,120	1,122	14,300	1,122
2016-10-20	1,123	1,130	1,118	1,123	22,500	1,123
2016-10-19	1,115	1,120	1,114	1,116	10,300	1,116
2016-10-17	1,116	1,120	1,110	1,112	22,600	1,112
2016-10-13	1,150	1,151	1,111	1,134	31,600	1,134
2016-10-12	1,150	1,156	1,142	1,150	10,100	1,150
2016-10-11	1,142	1,160	1,142	1,152	13,700	1,152
2016-10-07	1,151	1,152	1,142	1,142	17,000	1,142
2016-10-06	1,160	1,163	1,155	1,155	16,700	1,155
2016-10-05	1,164	1,164	1,159	1,159	12,600	1,159
2016-10-04	1,160	1,165	1,158	1,161	12,500	1,161
2016-10-03	1,154	1,164	1,154	1,160	9,500	1,160
2016-09-30	1,160	1,161	1,153	1,154	14,800	1,154
2016-09-29	1,169	1,175	1,162	1,171	18,800	1,171
2016-09-28	1,175	1,179	1,163	1,169	20,000	1,169
2016-09-27	1,200	1,203	1,192	1,203	65,100	1,203
2016-09-26	1,199	1,211	1,191	1,202	27,400	1,202
2016-09-23	1,190	1,200	1,183	1,199	31,400	1,199
2016-09-21	1,165	1,191	1,165	1,189	18,600	1,189
2016-09-20	1,173	1,182	1,161	1,169	16,900	1,169
2016-09-16	1,151	1,167	1,151	1,167	9,300	1,167
2016-09-15	1,170	1,174	1,146	1,150	19,300	1,150
2016-09-14	1,177	1,180	1,172	1,175	10,400	1,175
2016-09-13	1,179	1,182	1,171	1,177	8,600	1,177
2016-09-12	1,180	1,180	1,170	1,179	8,400	1,179
2016-09-09	1,187	1,188	1,177	1,182	14,200	1,182
2016-09-08	1,186	1,186	1,166	1,174	20,100	1,174
2016-09-07	1,180	1,188	1,170	1,186	22,500	1,186
2016-09-06	1,150	1,181	1,150	1,178	29,600	1,178
2016-09-05	1,138	1,160	1,138	1,147	9,600	1,147
2016-09-02	1,134	1,138	1,132	1,136	8,700	1,136
2016-09-01	1,112	1,137	1,112	1,137	11,700	1,137
2016-08-31	1,110	1,117	1,108	1,115	10,200	1,115
2016-08-30	1,106	1,115	1,106	1,109	9,800	1,109
2016-08-29	1,105	1,112	1,103	1,112	9,800	1,112
2016-08-26	1,118	1,118	1,101	1,102	10,500	1,102
2016-08-25	1,099	1,112	1,099	1,110	15,500	1,110
2016-08-24	1,103	1,103	1,090	1,098	6,800	1,098
2016-08-23	1,092	1,099	1,088	1,093	9,600	1,093
2016-08-22	1,077	1,095	1,075	1,091	21,700	1,091
2016-08-19	1,082	1,082	1,075	1,075	27,600	1,075
2016-08-18	1,090	1,093	1,084	1,086	12,600	1,086
2016-08-17	1,096	1,099	1,091	1,093	12,700	1,093
2016-08-16	1,102	1,105	1,100	1,100	10,800	1,100
2016-08-15	1,111	1,112	1,102	1,105	7,500	1,105
2016-08-12	1,114	1,114	1,107	1,111	7,200	1,111
2016-08-10	1,099	1,111	1,097	1,108	12,700	1,108
2016-08-09	1,101	1,103	1,093	1,100	12,400	1,100
2016-08-08	1,120	1,120	1,098	1,101	32,000	1,101
2016-08-05	1,115	1,119	1,113	1,115	8,400	1,115
2016-08-04	1,112	1,118	1,111	1,115	11,800	1,115
2016-08-03	1,125	1,127	1,115	1,117	14,500	1,117
2016-08-02	1,130	1,134	1,127	1,127	12,900	1,127
2016-08-01	1,126	1,133	1,120	1,130	14,000	1,130
2016-07-29	1,128	1,136	1,111	1,131	23,200	1,131
2016-07-28	1,150	1,150	1,129	1,132	16,400	1,132
2016-07-27	1,147	1,160	1,139	1,143	10,900	1,143
2016-07-26	1,151	1,151	1,135	1,142	12,500	1,142
2016-07-25	1,138	1,144	1,130	1,144	13,300	1,144
2016-07-22	1,133	1,139	1,127	1,136	7,200	1,136
2016-07-21	1,135	1,140	1,130	1,138	8,600	1,138
2016-07-20	1,134	1,136	1,128	1,132	12,300	1,132
2016-07-19	1,138	1,143	1,132	1,143	8,800	1,143
2016-07-15	1,140	1,140	1,126	1,128	11,500	1,128
2016-07-14	1,142	1,146	1,137	1,138	9,700	1,138
2016-07-13	1,150	1,155	1,128	1,130	11,800	1,130
2016-07-12	1,130	1,147	1,130	1,139	19,100	1,139
2016-07-11	1,113	1,134	1,113	1,129	11,800	1,129
2016-07-08	1,137	1,137	1,111	1,111	10,600	1,111
2016-07-07	1,124	1,140	1,118	1,137	14,600	1,137
2016-07-06	1,145	1,145	1,123	1,141	15,000	1,141
2016-07-05	1,142	1,150	1,138	1,148	8,900	1,148
2016-07-04	1,136	1,144	1,136	1,142	7,400	1,142
2016-07-01	1,126	1,152	1,126	1,138	9,500	1,138
2016-06-30	1,125	1,139	1,121	1,128	16,000	1,128
2016-06-29	1,126	1,131	1,109	1,126	10,100	1,126
2016-06-28	1,095	1,131	1,092	1,126	17,500	1,126
2016-06-27	1,089	1,125	1,089	1,121	29,800	1,121
2016-06-24	1,133	1,142	1,077	1,089	38,600	1,089
2016-06-23	1,148	1,148	1,129	1,139	13,100	1,139
2016-06-22	1,146	1,146	1,127	1,141	10,600	1,141
2016-06-21	1,136	1,157	1,134	1,154	7,500	1,154
2016-06-20	1,132	1,155	1,132	1,148	7,700	1,148
2016-06-17	1,132	1,143	1,127	1,127	19,200	1,127
2016-06-16	1,145	1,148	1,126	1,132	22,400	1,132
2016-06-15	1,145	1,153	1,130	1,145	17,100	1,145
2016-06-14	1,165	1,166	1,142	1,146	17,200	1,146
2016-06-13	1,189	1,189	1,165	1,168	25,800	1,168
2016-06-10	1,188	1,188	1,178	1,184	25,100	1,184
2016-06-09	1,165	1,184	1,165	1,180	17,200	1,180
2016-06-08	1,164	1,164	1,158	1,162	9,300	1,162
2016-06-07	1,160	1,160	1,149	1,156	14,300	1,156
2016-06-06	1,151	1,171	1,130	1,140	34,900	1,140
2016-06-03	1,160	1,169	1,153	1,157	25,500	1,157
2016-06-02	1,165	1,170	1,160	1,163	16,300	1,163
2016-06-01	1,171	1,173	1,164	1,165	10,000	1,165
2016-05-31	1,170	1,175	1,166	1,171	11,000	1,171
2016-05-30	1,169	1,172	1,166	1,168	6,300	1,168
2016-05-27	1,162	1,172	1,162	1,166	9,600	1,166
2016-05-26	1,163	1,170	1,157	1,162	11,800	1,162
2016-05-25	1,162	1,170	1,151	1,156	10,300	1,156
2016-05-24	1,155	1,162	1,145	1,150	10,200	1,150
2016-05-23	1,156	1,161	1,150	1,154	7,400	1,154
2016-05-20	1,143	1,162	1,143	1,156	16,000	1,156
2016-05-19	1,148	1,155	1,146	1,152	19,300	1,152
2016-05-18	1,154	1,156	1,142	1,145	32,300	1,145
2016-05-17	1,150	1,157	1,149	1,156	17,600	1,156
2016-05-16	1,159	1,164	1,148	1,149	23,600	1,149
2016-05-13	1,160	1,166	1,153	1,159	27,200	1,159
2016-05-12	1,159	1,162	1,153	1,159	19,600	1,159
2016-05-11	1,161	1,164	1,152	1,157	34,000	1,157
2016-05-10	1,153	1,164	1,147	1,155	64,200	1,155
2016-05-09	1,255	1,268	1,150	1,167	70,900	1,167
2016-05-06	1,251	1,262	1,246	1,251	15,800	1,251
2016-05-02	1,260	1,260	1,240	1,248	18,400	1,248
2016-04-28	1,282	1,305	1,272	1,273	16,000	1,273
2016-04-27	1,290	1,290	1,277	1,282	10,100	1,282
2016-04-26	1,282	1,288	1,274	1,286	10,600	1,286
2016-04-25	1,295	1,298	1,278	1,290	12,200	1,290
2016-04-22	1,292	1,299	1,281	1,290	9,400	1,290
2016-04-21	1,291	1,309	1,291	1,297	11,100	1,297
2016-04-20	1,287	1,290	1,272	1,284	13,700	1,284
2016-04-19	1,289	1,294	1,267	1,290	10,100	1,290
2016-04-18	1,281	1,283	1,266	1,275	6,400	1,275
2016-04-15	1,292	1,297	1,285	1,286	8,000	1,286
2016-04-14	1,264	1,293	1,264	1,293	19,500	1,293
2016-04-13	1,262	1,262	1,254	1,256	7,600	1,256
2016-04-12	1,250	1,273	1,250	1,254	5,900	1,254
2016-04-11	1,248	1,263	1,242	1,250	11,400	1,250
2016-04-08	1,252	1,260	1,238	1,248	32,000	1,248
2016-04-07	1,258	1,272	1,256	1,263	10,600	1,263
2016-04-06	1,271	1,271	1,256	1,258	9,400	1,258
2016-04-05	1,302	1,302	1,262	1,271	16,600	1,271
2016-04-04	1,280	1,321	1,280	1,308	21,300	1,308
2016-04-01	1,296	1,296	1,265	1,267	23,400	1,267
2016-03-31	1,309	1,318	1,293	1,296	11,200	1,296
2016-03-30	1,316	1,316	1,303	1,309	15,800	1,309
2016-03-29	1,316	1,329	1,313	1,322	18,500	1,322
2016-03-28	1,332	1,347	1,318	1,347	39,600	1,347
2016-03-25	1,333	1,337	1,318	1,328	20,100	1,328
2016-03-24	1,340	1,342	1,320	1,327	33,100	1,327
2016-03-23	1,337	1,351	1,335	1,340	11,700	1,340
2016-03-22	1,318	1,339	1,306	1,339	24,100	1,339
2016-03-18	1,313	1,315	1,295	1,306	22,500	1,306
2016-03-17	1,312	1,322	1,303	1,313	18,600	1,313
2016-03-16	1,316	1,327	1,300	1,303	27,400	1,303
2016-03-15	1,313	1,320	1,309	1,313	13,300	1,313
2016-03-14	1,315	1,326	1,313	1,322	13,700	1,322
2016-03-11	1,294	1,306	1,283	1,303	16,400	1,303
2016-03-10	1,282	1,299	1,280	1,294	12,500	1,294
2016-03-09	1,270	1,284	1,263	1,275	10,600	1,275
2016-03-08	1,302	1,309	1,260	1,276	28,000	1,276
2016-03-07	1,302	1,325	1,293	1,301	18,900	1,301
2016-03-04	1,288	1,300	1,282	1,293	16,100	1,293
2016-03-03	1,278	1,293	1,272	1,293	10,200	1,293
2016-03-02	1,272	1,294	1,256	1,284	19,200	1,284
2016-03-01	1,274	1,284	1,260	1,267	16,900	1,267
2016-02-29	1,299	1,299	1,267	1,279	17,300	1,279
2016-02-26	1,260	1,286	1,260	1,267	13,100	1,267
2016-02-25	1,232	1,260	1,232	1,254	11,400	1,254
2016-02-24	1,230	1,243	1,220	1,223	13,100	1,223
2016-02-23	1,230	1,243	1,230	1,231	13,500	1,231
2016-02-22	1,222	1,248	1,216	1,231	18,800	1,231
2016-02-19	1,242	1,243	1,208	1,213	27,700	1,213
2016-02-18	1,282	1,291	1,252	1,255	18,700	1,255
2016-02-17	1,260	1,298	1,245	1,255	25,700	1,255
2016-02-16	1,241	1,294	1,235	1,262	24,200	1,262
2016-02-15	1,212	1,270	1,202	1,244	27,500	1,244
2016-02-12	1,180	1,233	1,150	1,182	48,200	1,182
2016-02-10	1,270	1,271	1,215	1,223	40,700	1,223
2016-02-09	1,280	1,283	1,264	1,269	29,200	1,269
2016-02-08	1,303	1,318	1,298	1,310	22,400	1,310
2016-02-05	1,313	1,329	1,308	1,313	18,400	1,313
2016-02-04	1,321	1,350	1,309	1,313	20,100	1,313
2016-02-03	1,343	1,344	1,323	1,338	16,300	1,338
2016-02-02	1,351	1,357	1,345	1,353	19,200	1,353
2016-02-01	1,350	1,366	1,344	1,351	34,100	1,351
2016-01-29	1,350	1,358	1,309	1,344	65,000	1,344
2016-01-28	1,344	1,374	1,336	1,358	46,200	1,358
2016-01-27	1,330	1,346	1,310	1,341	15,000	1,341
2016-01-26	1,343	1,343	1,328	1,328	8,200	1,328
2016-01-25	1,318	1,350	1,316	1,342	10,400	1,342
2016-01-22	1,278	1,317	1,267	1,315	12,700	1,315
2016-01-21	1,267	1,297	1,265	1,265	24,700	1,265
2016-01-20	1,310	1,321	1,297	1,297	15,300	1,297
2016-01-19	1,322	1,324	1,303	1,319	11,500	1,319
2016-01-18	1,318	1,333	1,307	1,316	12,400	1,316
2016-01-15	1,339	1,351	1,320	1,322	17,500	1,322
2016-01-14	1,350	1,353	1,328	1,339	22,700	1,339
2016-01-13	1,349	1,363	1,349	1,355	9,200	1,355
2016-01-12	1,378	1,379	1,340	1,340	34,200	1,340
2016-01-08	1,381	1,403	1,374	1,378	19,900	1,378
2016-01-07	1,392	1,407	1,386	1,390	22,900	1,390
2016-01-06	1,400	1,403	1,382	1,393	13,000	1,393
2016-01-05	1,402	1,409	1,400	1,404	11,700	1,404
2016-01-04	1,427	1,437	1,399	1,401	24,800	1,401

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