4550 日水製薬(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,294	1,298	1,289	1,295	5,300	1,295
2019-12-27	1,290	1,296	1,284	1,294	13,600	1,294
2019-12-26	1,269	1,284	1,260	1,284	20,700	1,284
2019-12-25	1,274	1,274	1,256	1,258	21,500	1,258
2019-12-24	1,292	1,292	1,275	1,279	12,600	1,279
2019-12-23	1,300	1,300	1,283	1,289	13,200	1,289
2019-12-20	1,297	1,301	1,290	1,300	14,000	1,300
2019-12-19	1,293	1,299	1,285	1,297	8,000	1,297
2019-12-18	1,291	1,291	1,282	1,290	11,100	1,290
2019-12-17	1,308	1,308	1,285	1,294	25,900	1,294
2019-12-16	1,291	1,308	1,284	1,306	18,900	1,306
2019-12-13	1,272	1,284	1,271	1,279	35,600	1,279
2019-12-12	1,303	1,303	1,277	1,283	20,300	1,283
2019-12-11	1,320	1,320	1,288	1,289	35,300	1,289
2019-12-10	1,295	1,307	1,295	1,296	11,900	1,296
2019-12-09	1,306	1,318	1,295	1,295	20,700	1,295
2019-12-06	1,324	1,327	1,314	1,318	11,000	1,318
2019-12-05	1,310	1,327	1,306	1,320	29,300	1,320
2019-12-04	1,302	1,311	1,295	1,305	11,100	1,305
2019-12-03	1,312	1,313	1,293	1,302	14,900	1,302
2019-12-02	1,305	1,315	1,303	1,308	7,200	1,308
2019-11-29	1,299	1,307	1,295	1,298	7,000	1,298
2019-11-28	1,308	1,314	1,300	1,306	10,100	1,306
2019-11-27	1,301	1,315	1,300	1,313	12,900	1,313
2019-11-26	1,319	1,319	1,298	1,298	7,400	1,298
2019-11-25	1,309	1,312	1,295	1,312	15,100	1,312
2019-11-22	1,282	1,296	1,282	1,292	9,200	1,292
2019-11-21	1,295	1,300	1,281	1,293	8,700	1,293
2019-11-20	1,300	1,303	1,290	1,295	17,400	1,295
2019-11-19	1,288	1,306	1,276	1,300	16,600	1,300
2019-11-18	1,288	1,290	1,278	1,289	8,600	1,289
2019-11-15	1,254	1,290	1,254	1,288	16,400	1,288
2019-11-14	1,265	1,267	1,247	1,253	11,500	1,253
2019-11-13	1,272	1,272	1,260	1,268	13,500	1,268
2019-11-12	1,285	1,285	1,269	1,282	11,300	1,282
2019-11-11	1,264	1,280	1,264	1,280	18,100	1,280
2019-11-08	1,272	1,277	1,260	1,264	24,900	1,264
2019-11-07	1,294	1,295	1,270	1,272	21,700	1,272
2019-11-06	1,312	1,312	1,290	1,295	13,900	1,295
2019-11-05	1,317	1,320	1,308	1,312	20,000	1,312
2019-11-01	1,320	1,327	1,313	1,317	7,300	1,317
2019-10-31	1,329	1,342	1,316	1,338	17,800	1,338
2019-10-30	1,304	1,322	1,300	1,322	35,300	1,322
2019-10-29	1,312	1,326	1,304	1,304	18,800	1,304
2019-10-28	1,318	1,322	1,301	1,310	20,600	1,310
2019-10-25	1,295	1,316	1,292	1,316	29,800	1,316
2019-10-24	1,272	1,290	1,272	1,288	18,200	1,288
2019-10-23	1,260	1,269	1,252	1,269	17,400	1,269
2019-10-21	1,254	1,264	1,248	1,257	18,100	1,257
2019-10-18	1,245	1,262	1,230	1,243	20,900	1,243
2019-10-17	1,227	1,260	1,219	1,247	48,000	1,247
2019-10-16	1,209	1,230	1,209	1,227	24,800	1,227
2019-10-15	1,202	1,210	1,196	1,210	19,300	1,210
2019-10-11	1,200	1,200	1,187	1,191	14,000	1,191
2019-10-10	1,210	1,210	1,200	1,200	6,700	1,200
2019-10-09	1,201	1,210	1,197	1,210	10,000	1,210
2019-10-08	1,195	1,202	1,192	1,202	8,300	1,202
2019-10-07	1,193	1,195	1,190	1,191	6,000	1,191
2019-10-04	1,184	1,193	1,179	1,193	7,100	1,193
2019-10-03	1,180	1,183	1,177	1,183	7,600	1,183
2019-10-02	1,177	1,197	1,175	1,192	18,400	1,192
2019-10-01	1,165	1,178	1,163	1,178	12,000	1,178
2019-09-30	1,189	1,190	1,163	1,167	17,700	1,167
2019-09-27	1,202	1,204	1,186	1,200	25,000	1,200
2019-09-26	1,225	1,230	1,216	1,221	59,300	1,221
2019-09-25	1,215	1,220	1,210	1,220	28,500	1,220
2019-09-24	1,208	1,219	1,208	1,219	30,300	1,219
2019-09-20	1,219	1,219	1,202	1,214	21,900	1,214
2019-09-19	1,200	1,219	1,200	1,219	20,400	1,219
2019-09-18	1,208	1,216	1,201	1,203	14,500	1,203
2019-09-17	1,219	1,219	1,208	1,212	30,800	1,212
2019-09-13	1,210	1,219	1,195	1,219	27,800	1,219
2019-09-12	1,211	1,211	1,196	1,206	19,300	1,206
2019-09-11	1,197	1,213	1,194	1,213	14,800	1,213
2019-09-10	1,191	1,198	1,188	1,198	6,600	1,198
2019-09-09	1,185	1,194	1,185	1,192	9,500	1,192
2019-09-06	1,179	1,191	1,178	1,181	16,100	1,181
2019-09-05	1,171	1,182	1,168	1,182	21,200	1,182
2019-09-04	1,167	1,173	1,167	1,171	9,300	1,171
2019-09-03	1,168	1,177	1,166	1,169	7,900	1,169
2019-09-02	1,168	1,176	1,167	1,167	5,800	1,167
2019-08-30	1,162	1,175	1,161	1,174	12,000	1,174
2019-08-29	1,162	1,166	1,158	1,158	9,400	1,158
2019-08-28	1,163	1,172	1,161	1,163	12,700	1,163
2019-08-27	1,166	1,170	1,165	1,165	4,700	1,165
2019-08-26	1,172	1,174	1,162	1,162	19,000	1,162
2019-08-23	1,186	1,186	1,174	1,183	15,500	1,183
2019-08-22	1,178	1,189	1,176	1,178	12,600	1,178
2019-08-21	1,200	1,209	1,194	1,200	2,400	1,200
2019-08-20	1,195	1,217	1,195	1,216	8,500	1,216
2019-08-19	1,191	1,195	1,185	1,193	5,900	1,193
2019-08-16	1,175	1,195	1,175	1,191	6,700	1,191
2019-08-15	1,163	1,179	1,161	1,175	9,300	1,175
2019-08-14	1,184	1,186	1,176	1,186	7,100	1,186
2019-08-13	1,191	1,191	1,167	1,177	9,700	1,177
2019-08-09	1,195	1,196	1,186	1,193	7,100	1,193
2019-08-08	1,181	1,196	1,179	1,189	6,700	1,189
2019-08-07	1,165	1,191	1,165	1,181	8,900	1,181
2019-08-06	1,170	1,188	1,156	1,181	15,500	1,181
2019-08-05	1,197	1,198	1,173	1,187	14,000	1,187
2019-08-02	1,216	1,218	1,196	1,199	15,100	1,199
2019-08-01	1,218	1,222	1,207	1,217	7,800	1,217
2019-07-31	1,220	1,225	1,208	1,211	7,300	1,211
2019-07-30	1,224	1,230	1,209	1,213	10,700	1,213
2019-07-29	1,205	1,218	1,205	1,218	6,000	1,218
2019-07-26	1,205	1,206	1,200	1,203	8,100	1,203
2019-07-25	1,203	1,204	1,196	1,202	10,200	1,202
2019-07-24	1,208	1,208	1,198	1,203	12,700	1,203
2019-07-23	1,202	1,215	1,202	1,210	9,000	1,210
2019-07-22	1,199	1,209	1,198	1,202	6,000	1,202
2019-07-19	1,200	1,210	1,194	1,201	15,200	1,201
2019-07-18	1,225	1,225	1,196	1,196	21,500	1,196
2019-07-17	1,240	1,240	1,221	1,225	10,700	1,225
2019-07-16	1,231	1,242	1,229	1,240	10,500	1,240
2019-07-12	1,233	1,242	1,228	1,228	6,900	1,228
2019-07-11	1,231	1,244	1,228	1,242	13,600	1,242
2019-07-10	1,218	1,228	1,216	1,225	7,100	1,225
2019-07-09	1,228	1,233	1,219	1,223	7,800	1,223
2019-07-08	1,236	1,236	1,222	1,222	10,100	1,222
2019-07-05	1,243	1,243	1,226	1,236	15,400	1,236
2019-07-04	1,243	1,263	1,243	1,261	17,700	1,261
2019-07-03	1,230	1,251	1,230	1,238	15,800	1,238
2019-07-02	1,223	1,230	1,217	1,230	13,900	1,230
2019-07-01	1,212	1,224	1,212	1,224	14,800	1,224
2019-06-28	1,203	1,211	1,202	1,203	10,200	1,203
2019-06-27	1,203	1,208	1,197	1,203	5,400	1,203
2019-06-26	1,215	1,215	1,200	1,201	10,900	1,201
2019-06-25	1,202	1,210	1,202	1,210	4,800	1,210
2019-06-24	1,203	1,205	1,195	1,204	5,700	1,204
2019-06-21	1,212	1,214	1,201	1,202	9,900	1,202
2019-06-20	1,210	1,224	1,210	1,210	14,800	1,210
2019-06-19	1,201	1,211	1,192	1,209	14,400	1,209
2019-06-18	1,205	1,211	1,196	1,198	10,800	1,198
2019-06-17	1,199	1,208	1,190	1,193	24,500	1,193
2019-06-14	1,203	1,208	1,190	1,203	20,300	1,203
2019-06-13	1,198	1,206	1,188	1,203	15,900	1,203
2019-06-12	1,191	1,205	1,191	1,199	16,400	1,199
2019-06-11	1,210	1,210	1,188	1,198	13,200	1,198
2019-06-10	1,199	1,206	1,192	1,202	12,000	1,202
2019-06-07	1,206	1,206	1,188	1,198	9,000	1,198
2019-06-06	1,194	1,210	1,194	1,201	17,100	1,201
2019-06-05	1,207	1,214	1,197	1,204	24,100	1,204
2019-06-04	1,208	1,209	1,186	1,201	24,800	1,201
2019-06-03	1,176	1,186	1,175	1,184	11,000	1,184
2019-05-31	1,194	1,204	1,186	1,186	13,900	1,186
2019-05-30	1,196	1,197	1,179	1,191	9,900	1,191
2019-05-29	1,182	1,200	1,175	1,196	18,800	1,196
2019-05-28	1,210	1,211	1,198	1,198	8,200	1,198
2019-05-27	1,199	1,217	1,187	1,210	34,500	1,210
2019-05-24	1,192	1,198	1,178	1,198	12,900	1,198
2019-05-23	1,191	1,195	1,181	1,185	9,000	1,185
2019-05-22	1,186	1,190	1,177	1,180	14,200	1,180
2019-05-21	1,172	1,181	1,164	1,179	14,700	1,179
2019-05-20	1,161	1,176	1,161	1,169	10,500	1,169
2019-05-17	1,140	1,164	1,139	1,160	25,900	1,160
2019-05-16	1,119	1,139	1,116	1,137	18,500	1,137
2019-05-15	1,125	1,125	1,105	1,114	19,800	1,114
2019-05-14	1,121	1,125	1,108	1,125	21,400	1,125
2019-05-13	1,178	1,181	1,130	1,131	30,400	1,131
2019-05-10	1,155	1,179	1,155	1,172	18,600	1,172
2019-05-09	1,167	1,173	1,155	1,155	15,400	1,155
2019-05-08	1,179	1,179	1,161	1,168	12,300	1,168
2019-05-07	1,180	1,191	1,178	1,183	11,600	1,183
2019-04-26	1,157	1,184	1,157	1,180	23,800	1,180
2019-04-25	1,154	1,173	1,151	1,167	17,400	1,167
2019-04-24	1,164	1,169	1,148	1,150	13,200	1,150
2019-04-23	1,142	1,156	1,142	1,156	9,100	1,156
2019-04-22	1,136	1,141	1,130	1,141	15,800	1,141
2019-04-19	1,151	1,153	1,133	1,136	17,500	1,136
2019-04-18	1,163	1,167	1,150	1,156	22,000	1,156
2019-04-17	1,164	1,172	1,163	1,171	7,100	1,171
2019-04-16	1,167	1,168	1,161	1,167	10,200	1,167
2019-04-15	1,161	1,168	1,161	1,163	13,300	1,163
2019-04-12	1,173	1,173	1,160	1,161	7,400	1,161
2019-04-11	1,163	1,179	1,163	1,178	6,700	1,178
2019-04-10	1,170	1,170	1,160	1,161	8,400	1,161
2019-04-09	1,183	1,183	1,169	1,176	7,100	1,176
2019-04-08	1,172	1,185	1,164	1,176	17,100	1,176
2019-04-05	1,171	1,180	1,164	1,172	14,500	1,172
2019-04-04	1,167	1,176	1,163	1,171	7,400	1,171
2019-04-03	1,165	1,170	1,156	1,167	9,400	1,167
2019-04-02	1,175	1,177	1,164	1,166	10,800	1,166
2019-04-01	1,155	1,176	1,154	1,158	31,700	1,158
2019-03-29	1,167	1,174	1,161	1,165	12,000	1,165
2019-03-28	1,190	1,191	1,167	1,169	15,300	1,169
2019-03-27	1,197	1,204	1,186	1,203	16,900	1,203
2019-03-26	1,200	1,217	1,198	1,217	47,600	1,217
2019-03-25	1,211	1,212	1,192	1,194	29,900	1,194
2019-03-22	1,225	1,225	1,211	1,218	20,300	1,218
2019-03-20	1,215	1,219	1,211	1,219	19,800	1,219
2019-03-19	1,219	1,225	1,212	1,216	18,400	1,216
2019-03-18	1,220	1,225	1,211	1,225	18,200	1,225
2019-03-15	1,200	1,221	1,200	1,213	17,200	1,213
2019-03-14	1,205	1,206	1,195	1,199	12,100	1,199
2019-03-13	1,195	1,209	1,195	1,205	15,700	1,205
2019-03-12	1,184	1,197	1,184	1,193	16,900	1,193
2019-03-11	1,180	1,182	1,173	1,181	9,600	1,181
2019-03-08	1,190	1,193	1,180	1,180	23,300	1,180
2019-03-07	1,194	1,205	1,193	1,197	14,200	1,197
2019-03-06	1,196	1,204	1,193	1,199	8,100	1,199
2019-03-05	1,192	1,205	1,192	1,201	12,100	1,201
2019-03-04	1,206	1,206	1,196	1,206	10,800	1,206
2019-03-01	1,200	1,220	1,192	1,194	25,800	1,194
2019-02-28	1,195	1,206	1,190	1,202	13,500	1,202
2019-02-27	1,196	1,208	1,190	1,190	26,100	1,190
2019-02-26	1,195	1,203	1,194	1,202	18,400	1,202
2019-02-25	1,182	1,194	1,182	1,194	10,800	1,194
2019-02-22	1,192	1,192	1,182	1,187	7,400	1,187
2019-02-21	1,184	1,192	1,184	1,192	7,900	1,192
2019-02-20	1,179	1,187	1,177	1,183	11,400	1,183
2019-02-19	1,187	1,190	1,181	1,182	9,900	1,182
2019-02-18	1,178	1,186	1,178	1,182	8,800	1,182
2019-02-15	1,174	1,179	1,159	1,174	13,100	1,174
2019-02-14	1,174	1,184	1,171	1,174	9,300	1,174
2019-02-13	1,188	1,188	1,178	1,180	13,300	1,180
2019-02-12	1,169	1,190	1,169	1,187	14,900	1,187
2019-02-08	1,160	1,175	1,160	1,167	11,400	1,167
2019-02-07	1,174	1,175	1,160	1,168	7,900	1,168
2019-02-06	1,188	1,188	1,174	1,175	12,500	1,175
2019-02-05	1,190	1,191	1,183	1,187	7,600	1,187
2019-02-04	1,178	1,192	1,178	1,184	13,300	1,184
2019-02-01	1,171	1,182	1,170	1,173	15,000	1,173
2019-01-31	1,158	1,173	1,158	1,171	24,400	1,171
2019-01-30	1,173	1,180	1,158	1,158	24,500	1,158
2019-01-29	1,160	1,174	1,153	1,169	16,700	1,169
2019-01-28	1,178	1,178	1,161	1,161	18,200	1,161
2019-01-25	1,188	1,193	1,180	1,180	16,200	1,180
2019-01-24	1,163	1,184	1,160	1,184	9,100	1,184
2019-01-23	1,158	1,175	1,158	1,170	12,200	1,170
2019-01-22	1,157	1,170	1,153	1,170	20,700	1,170
2019-01-21	1,149	1,157	1,147	1,157	16,400	1,157
2019-01-18	1,148	1,162	1,144	1,149	18,200	1,149
2019-01-17	1,154	1,158	1,138	1,146	21,500	1,146
2019-01-16	1,157	1,166	1,153	1,153	11,800	1,153
2019-01-15	1,160	1,163	1,154	1,157	20,100	1,157
2019-01-11	1,169	1,180	1,157	1,165	18,600	1,165
2019-01-10	1,164	1,175	1,155	1,170	15,600	1,170
2019-01-09	1,164	1,180	1,162	1,166	25,700	1,166
2019-01-08	1,157	1,179	1,155	1,173	23,600	1,173
2019-01-07	1,168	1,183	1,157	1,161	19,300	1,161
2019-01-04	1,136	1,151	1,117	1,149	24,900	1,149

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