4550 日水製薬(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	979	979	961	964	16,800	964
2020-12-29	952	979	952	979	23,400	979
2020-12-28	979	979	949	954	69,600	954
2020-12-25	987	995	968	970	27,900	970
2020-12-24	980	985	973	985	20,300	985
2020-12-23	975	986	975	985	28,800	985
2020-12-22	975	980	968	975	38,400	975
2020-12-21	981	987	978	980	29,100	980
2020-12-18	965	986	963	986	36,900	986
2020-12-17	975	980	961	963	25,700	963
2020-12-16	992	992	973	978	29,800	978
2020-12-15	957	993	957	991	65,500	991
2020-12-14	960	968	959	959	41,500	959
2020-12-11	967	968	960	962	24,800	962
2020-12-10	980	984	951	964	132,700	964
2020-12-09	981	989	980	980	28,400	980
2020-12-08	985	990	979	980	43,700	980
2020-12-07	987	994	985	986	32,100	986
2020-12-04	991	998	988	990	20,800	990
2020-12-03	997	1,001	991	991	26,700	991
2020-12-02	997	1,011	994	997	31,300	997
2020-12-01	992	1,006	992	1,004	38,100	1,004
2020-11-30	1,006	1,011	989	989	23,200	989
2020-11-27	997	1,011	996	1,006	33,700	1,006
2020-11-26	987	996	987	996	17,200	996
2020-11-25	990	991	985	987	23,800	987
2020-11-24	997	1,002	985	986	26,600	986
2020-11-20	985	991	982	988	28,500	988
2020-11-19	986	994	986	991	20,900	991
2020-11-18	990	999	981	985	32,500	985
2020-11-17	1,008	1,008	990	990	33,900	990
2020-11-16	1,006	1,013	1,001	1,008	25,500	1,008
2020-11-13	1,020	1,020	1,001	1,009	22,400	1,009
2020-11-12	1,025	1,029	1,022	1,026	19,800	1,026
2020-11-11	1,008	1,025	1,007	1,025	32,700	1,025
2020-11-10	1,005	1,009	994	1,008	33,900	1,008
2020-11-09	1,000	1,005	987	1,005	37,700	1,005
2020-11-06	1,005	1,009	999	1,002	17,800	1,002
2020-11-05	1,010	1,010	996	1,009	22,200	1,009
2020-11-04	999	1,006	987	1,000	22,300	1,000
2020-11-02	990	997	982	990	56,100	990
2020-10-30	1,002	1,010	987	994	100,400	994
2020-10-29	1,066	1,076	1,001	1,031	95,300	1,031
2020-10-28	1,061	1,074	1,061	1,072	12,200	1,072
2020-10-27	1,069	1,081	1,064	1,078	16,500	1,078
2020-10-26	1,085	1,086	1,071	1,071	16,600	1,071
2020-10-23	1,079	1,095	1,070	1,085	11,500	1,085
2020-10-22	1,090	1,095	1,076	1,081	16,900	1,081
2020-10-21	1,089	1,102	1,085	1,091	15,800	1,091
2020-10-20	1,105	1,111	1,084	1,089	25,100	1,089
2020-10-19	1,107	1,124	1,091	1,105	20,700	1,105
2020-10-16	1,116	1,126	1,105	1,107	12,300	1,107
2020-10-15	1,123	1,129	1,115	1,115	15,500	1,115
2020-10-14	1,136	1,139	1,128	1,133	13,300	1,133
2020-10-13	1,128	1,139	1,120	1,124	18,300	1,124
2020-10-12	1,144	1,144	1,129	1,134	11,700	1,134
2020-10-09	1,128	1,141	1,120	1,139	17,900	1,139
2020-10-08	1,139	1,141	1,123	1,128	32,700	1,128
2020-10-07	1,137	1,143	1,127	1,139	12,300	1,139
2020-10-06	1,129	1,141	1,122	1,137	22,800	1,137
2020-10-05	1,121	1,147	1,121	1,137	19,600	1,137
2020-10-02	1,140	1,145	1,109	1,111	22,400	1,111
2020-09-30	1,157	1,167	1,141	1,141	31,300	1,141
2020-09-29	1,180	1,192	1,157	1,170	63,700	1,170
2020-09-28	1,185	1,213	1,167	1,198	213,100	1,198
2020-09-25	1,194	1,195	1,150	1,158	119,600	1,158
2020-09-24	1,176	1,203	1,167	1,194	58,800	1,194
2020-09-23	1,198	1,201	1,176	1,176	54,300	1,176
2020-09-18	1,180	1,207	1,176	1,206	83,800	1,206
2020-09-17	1,181	1,187	1,173	1,180	48,100	1,180
2020-09-16	1,184	1,195	1,176	1,187	29,600	1,187
2020-09-15	1,182	1,185	1,165	1,178	31,200	1,178
2020-09-14	1,188	1,205	1,178	1,180	57,800	1,180
2020-09-11	1,150	1,223	1,135	1,176	125,400	1,176
2020-09-10	1,151	1,161	1,140	1,140	29,500	1,140
2020-09-09	1,131	1,160	1,131	1,150	25,600	1,150
2020-09-08	1,129	1,149	1,128	1,149	23,000	1,149
2020-09-07	1,128	1,145	1,123	1,129	22,700	1,129
2020-09-04	1,129	1,136	1,121	1,124	27,500	1,124
2020-09-03	1,140	1,141	1,127	1,129	14,000	1,129
2020-09-02	1,130	1,137	1,120	1,128	19,500	1,128
2020-09-01	1,120	1,130	1,118	1,130	16,600	1,130
2020-08-31	1,122	1,132	1,117	1,120	13,800	1,120
2020-08-28	1,126	1,134	1,107	1,108	22,600	1,108
2020-08-27	1,128	1,128	1,108	1,117	10,700	1,117
2020-08-26	1,133	1,133	1,118	1,128	8,200	1,128
2020-08-25	1,118	1,130	1,117	1,130	12,100	1,130
2020-08-24	1,113	1,117	1,110	1,115	7,600	1,115
2020-08-21	1,112	1,120	1,110	1,113	5,200	1,113
2020-08-20	1,133	1,133	1,110	1,111	16,600	1,111
2020-08-19	1,121	1,134	1,109	1,134	14,300	1,134
2020-08-18	1,127	1,136	1,114	1,119	16,000	1,119
2020-08-17	1,127	1,133	1,113	1,118	19,200	1,118
2020-08-14	1,122	1,125	1,111	1,118	14,200	1,118
2020-08-13	1,110	1,121	1,101	1,120	17,300	1,120
2020-08-12	1,101	1,114	1,096	1,104	20,800	1,104
2020-08-11	1,088	1,106	1,080	1,105	22,600	1,105
2020-08-07	1,078	1,089	1,066	1,088	9,300	1,088
2020-08-06	1,076	1,085	1,068	1,078	10,000	1,078
2020-08-05	1,080	1,093	1,064	1,085	18,400	1,085
2020-08-04	1,078	1,086	1,064	1,081	16,800	1,081
2020-08-03	1,044	1,078	1,044	1,078	16,600	1,078
2020-07-31	1,121	1,121	1,030	1,030	50,200	1,030
2020-07-30	1,160	1,160	1,100	1,118	42,700	1,118
2020-07-29	1,156	1,160	1,131	1,160	21,700	1,160
2020-07-28	1,140	1,161	1,139	1,154	20,700	1,154
2020-07-27	1,108	1,137	1,104	1,137	33,400	1,137
2020-07-22	1,116	1,116	1,100	1,100	14,100	1,100
2020-07-21	1,090	1,116	1,089	1,116	15,000	1,116
2020-07-20	1,084	1,094	1,074	1,094	18,200	1,094
2020-07-17	1,083	1,084	1,076	1,078	13,100	1,078
2020-07-16	1,095	1,095	1,083	1,083	17,800	1,083
2020-07-15	1,090	1,098	1,077	1,090	17,500	1,090
2020-07-14	1,088	1,090	1,074	1,090	22,400	1,090
2020-07-13	1,091	1,100	1,089	1,093	13,600	1,093
2020-07-10	1,098	1,105	1,090	1,090	22,000	1,090
2020-07-09	1,113	1,118	1,099	1,114	17,200	1,114
2020-07-08	1,116	1,118	1,094	1,103	35,800	1,103
2020-07-07	1,127	1,127	1,104	1,116	21,600	1,116
2020-07-06	1,107	1,128	1,101	1,128	33,800	1,128
2020-07-03	1,103	1,114	1,101	1,107	14,600	1,107
2020-07-02	1,144	1,157	1,093	1,099	63,800	1,099
2020-07-01	1,172	1,185	1,137	1,138	52,500	1,138
2020-06-30	1,169	1,178	1,156	1,166	25,700	1,166
2020-06-29	1,180	1,180	1,162	1,166	22,200	1,166
2020-06-26	1,192	1,195	1,173	1,177	34,700	1,177
2020-06-25	1,190	1,203	1,181	1,186	22,000	1,186
2020-06-24	1,212	1,212	1,192	1,197	14,000	1,197
2020-06-23	1,200	1,213	1,191	1,208	21,500	1,208
2020-06-22	1,191	1,208	1,191	1,199	11,900	1,199
2020-06-19	1,191	1,211	1,190	1,205	36,200	1,205
2020-06-18	1,199	1,200	1,184	1,198	21,600	1,198
2020-06-17	1,196	1,209	1,196	1,199	15,800	1,199
2020-06-16	1,195	1,209	1,191	1,203	29,300	1,203
2020-06-15	1,200	1,210	1,187	1,193	30,100	1,193
2020-06-12	1,190	1,209	1,178	1,197	32,500	1,197
2020-06-11	1,237	1,237	1,210	1,211	44,700	1,211
2020-06-10	1,237	1,247	1,234	1,242	26,200	1,242
2020-06-09	1,235	1,241	1,222	1,237	21,200	1,237
2020-06-08	1,252	1,256	1,231	1,239	54,100	1,239
2020-06-05	1,250	1,267	1,245	1,245	46,500	1,245
2020-06-04	1,250	1,261	1,228	1,261	29,500	1,261
2020-06-03	1,254	1,259	1,244	1,255	21,800	1,255
2020-06-02	1,254	1,258	1,239	1,254	29,400	1,254
2020-06-01	1,259	1,261	1,240	1,258	26,200	1,258
2020-05-29	1,244	1,271	1,243	1,259	42,300	1,259
2020-05-28	1,239	1,244	1,227	1,244	40,600	1,244
2020-05-27	1,240	1,240	1,221	1,235	26,100	1,235
2020-05-26	1,230	1,237	1,216	1,231	21,900	1,231
2020-05-25	1,227	1,230	1,213	1,230	14,600	1,230
2020-05-22	1,237	1,237	1,213	1,223	20,300	1,223
2020-05-21	1,235	1,240	1,221	1,237	16,200	1,237
2020-05-20	1,252	1,252	1,219	1,229	42,500	1,229
2020-05-19	1,268	1,272	1,229	1,248	65,500	1,248
2020-05-18	1,245	1,255	1,234	1,254	17,300	1,254
2020-05-15	1,255	1,255	1,218	1,236	22,300	1,236
2020-05-14	1,241	1,261	1,232	1,232	16,500	1,232
2020-05-13	1,249	1,267	1,235	1,241	34,800	1,241
2020-05-12	1,240	1,270	1,232	1,253	41,700	1,253
2020-05-11	1,238	1,242	1,224	1,238	16,200	1,238
2020-05-08	1,245	1,262	1,235	1,242	22,600	1,242
2020-05-07	1,241	1,248	1,235	1,245	21,400	1,245
2020-05-01	1,233	1,251	1,217	1,232	36,500	1,232
2020-04-30	1,300	1,300	1,220	1,249	89,900	1,249
2020-04-28	1,289	1,289	1,260	1,273	24,700	1,273
2020-04-27	1,302	1,310	1,282	1,285	47,200	1,285
2020-04-24	1,269	1,320	1,262	1,300	91,600	1,300
2020-04-23	1,250	1,279	1,250	1,259	31,300	1,259
2020-04-22	1,210	1,260	1,210	1,245	52,000	1,245
2020-04-21	1,266	1,284	1,208	1,225	199,600	1,225
2020-04-20	1,198	1,458	1,178	1,326	467,000	1,326
2020-04-17	1,235	1,235	1,199	1,204	16,600	1,204
2020-04-16	1,195	1,222	1,195	1,222	27,500	1,222
2020-04-15	1,227	1,227	1,187	1,189	20,200	1,189
2020-04-14	1,234	1,237	1,207	1,210	29,700	1,210
2020-04-13	1,196	1,220	1,174	1,217	30,200	1,217
2020-04-10	1,186	1,196	1,170	1,196	18,200	1,196
2020-04-09	1,177	1,209	1,166	1,197	41,000	1,197
2020-04-08	1,183	1,195	1,163	1,177	26,000	1,177
2020-04-07	1,175	1,186	1,144	1,182	25,300	1,182
2020-04-06	1,138	1,160	1,120	1,148	34,000	1,148
2020-04-03	1,141	1,171	1,117	1,124	16,800	1,124
2020-04-02	1,171	1,178	1,138	1,146	27,500	1,146
2020-04-01	1,215	1,227	1,170	1,182	34,800	1,182
2020-03-31	1,240	1,260	1,216	1,227	41,300	1,227
2020-03-30	1,253	1,266	1,207	1,232	54,900	1,232
2020-03-27	1,285	1,296	1,252	1,296	63,000	1,296
2020-03-26	1,242	1,284	1,214	1,253	73,100	1,253
2020-03-25	1,283	1,283	1,230	1,250	39,800	1,250
2020-03-24	1,176	1,253	1,176	1,239	71,400	1,239
2020-03-23	1,179	1,193	1,151	1,186	49,600	1,186
2020-03-19	1,148	1,183	1,137	1,164	49,100	1,164
2020-03-18	1,161	1,198	1,141	1,141	57,000	1,141
2020-03-17	1,090	1,188	1,061	1,170	73,200	1,170
2020-03-16	1,130	1,163	1,108	1,117	50,100	1,117
2020-03-13	1,094	1,134	1,023	1,115	151,700	1,115
2020-03-12	1,151	1,153	1,079	1,124	92,300	1,124
2020-03-11	1,215	1,215	1,162	1,168	55,100	1,168
2020-03-10	1,186	1,224	1,122	1,185	160,100	1,185
2020-03-09	1,300	1,314	1,210	1,216	190,800	1,216
2020-03-06	1,240	1,299	1,231	1,293	120,500	1,293
2020-03-05	1,261	1,266	1,231	1,244	55,800	1,244
2020-03-04	1,279	1,279	1,234	1,260	68,400	1,260
2020-03-03	1,332	1,333	1,261	1,283	114,900	1,283
2020-03-02	1,376	1,380	1,293	1,330	256,100	1,330
2020-02-28	1,226	1,411	1,180	1,316	540,100	1,316
2020-02-27	1,265	1,307	1,240	1,251	115,700	1,251
2020-02-26	1,254	1,266	1,216	1,235	33,900	1,235
2020-02-25	1,261	1,288	1,260	1,261	35,600	1,261
2020-02-21	1,348	1,355	1,306	1,313	53,700	1,313
2020-02-20	1,296	1,352	1,295	1,319	55,700	1,319
2020-02-19	1,268	1,304	1,268	1,296	23,100	1,296
2020-02-18	1,300	1,300	1,277	1,277	14,200	1,277
2020-02-17	1,323	1,323	1,299	1,302	20,800	1,302
2020-02-14	1,319	1,326	1,311	1,323	15,200	1,323
2020-02-13	1,323	1,323	1,308	1,319	9,600	1,319
2020-02-12	1,339	1,340	1,323	1,323	9,500	1,323
2020-02-10	1,340	1,346	1,330	1,337	18,700	1,337
2020-02-07	1,332	1,347	1,332	1,338	9,600	1,338
2020-02-06	1,331	1,356	1,331	1,342	19,300	1,342
2020-02-05	1,330	1,343	1,330	1,331	11,100	1,331
2020-02-04	1,331	1,333	1,318	1,331	21,300	1,331
2020-02-03	1,359	1,361	1,344	1,349	16,500	1,349
2020-01-31	1,365	1,367	1,355	1,358	13,900	1,358
2020-01-30	1,356	1,364	1,354	1,360	20,500	1,360
2020-01-29	1,335	1,355	1,335	1,351	26,300	1,351
2020-01-28	1,321	1,346	1,321	1,335	19,000	1,335
2020-01-27	1,340	1,341	1,317	1,339	25,700	1,339
2020-01-24	1,364	1,364	1,349	1,350	20,700	1,350
2020-01-23	1,340	1,365	1,331	1,365	47,500	1,365
2020-01-22	1,329	1,340	1,325	1,339	26,800	1,339
2020-01-21	1,300	1,324	1,298	1,324	28,300	1,324
2020-01-20	1,301	1,305	1,290	1,297	17,300	1,297
2020-01-17	1,289	1,300	1,285	1,288	18,100	1,288
2020-01-16	1,302	1,308	1,292	1,300	8,100	1,300
2020-01-15	1,280	1,296	1,280	1,295	13,400	1,295
2020-01-14	1,318	1,320	1,271	1,277	48,100	1,277
2020-01-10	1,318	1,320	1,315	1,320	6,900	1,320
2020-01-09	1,310	1,318	1,310	1,318	8,300	1,318
2020-01-08	1,307	1,308	1,288	1,308	13,600	1,308
2020-01-07	1,298	1,313	1,291	1,308	14,100	1,308
2020-01-06	1,290	1,290	1,276	1,283	14,000	1,283

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