4550 日水製薬(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,043	1,044	1,033	1,033	11,800	1,033
2021-12-29	1,024	1,048	1,020	1,048	43,300	1,048
2021-12-28	1,020	1,028	1,019	1,024	21,400	1,024
2021-12-27	1,020	1,024	1,011	1,024	25,600	1,024
2021-12-24	1,010	1,040	1,010	1,018	60,600	1,018
2021-12-23	1,015	1,031	996	1,014	169,200	1,014
2021-12-22	1,095	1,095	1,072	1,087	29,500	1,087
2021-12-21	1,076	1,086	1,056	1,084	37,300	1,084
2021-12-20	1,090	1,094	1,060	1,073	65,100	1,073
2021-12-17	1,092	1,113	1,078	1,085	63,600	1,085
2021-12-16	1,091	1,095	1,080	1,089	31,500	1,089
2021-12-15	1,059	1,089	1,059	1,087	60,600	1,087
2021-12-14	1,050	1,071	1,042	1,068	48,200	1,068
2021-12-13	1,099	1,099	1,047	1,056	113,300	1,056
2021-12-10	1,024	1,109	1,023	1,104	260,700	1,104
2021-12-09	1,014	1,022	1,008	1,022	26,200	1,022
2021-12-08	1,000	1,014	996	1,014	43,700	1,014
2021-12-07	975	1,000	966	1,000	51,500	1,000
2021-12-06	959	969	959	961	27,500	961
2021-12-03	952	962	946	959	35,900	959
2021-12-02	946	957	946	949	20,700	949
2021-12-01	942	954	942	953	34,700	953
2021-11-30	957	965	937	939	61,900	939
2021-11-29	960	965	955	955	23,300	955
2021-11-26	964	964	959	960	17,100	960
2021-11-25	969	973	962	964	17,500	964
2021-11-24	964	968	960	968	11,400	968
2021-11-22	957	961	957	960	8,100	960
2021-11-19	960	963	955	957	19,600	957
2021-11-18	965	966	959	960	23,000	960
2021-11-17	976	976	966	968	15,500	968
2021-11-16	983	984	971	974	20,800	974
2021-11-15	981	982	975	979	21,100	979
2021-11-12	969	977	969	976	20,800	976
2021-11-11	963	973	963	965	19,400	965
2021-11-10	965	970	959	963	32,300	963
2021-11-09	969	969	963	965	11,800	965
2021-11-08	979	979	966	967	9,600	967
2021-11-05	975	975	963	965	10,200	965
2021-11-04	962	981	962	980	36,400	980
2021-11-02	962	969	959	959	32,800	959
2021-11-01	991	991	962	966	33,500	966
2021-10-29	988	988	962	972	34,800	972
2021-10-28	988	1,050	980	980	138,300	980
2021-10-27	984	986	979	985	16,500	985
2021-10-26	985	985	978	979	12,900	979
2021-10-25	980	983	977	980	9,200	980
2021-10-22	986	989	979	983	12,000	983
2021-10-21	990	990	984	984	5,300	984
2021-10-20	991	994	985	992	10,300	992
2021-10-19	982	990	979	990	20,000	990
2021-10-18	980	982	971	982	25,800	982
2021-10-15	970	978	965	978	22,200	978
2021-10-14	971	976	951	961	83,000	961
2021-10-13	975	975	971	973	10,300	973
2021-10-12	987	987	975	977	12,400	977
2021-10-11	979	987	975	987	22,700	987
2021-10-08	965	979	965	978	23,600	978
2021-10-07	969	972	955	963	58,800	963
2021-10-06	982	984	965	966	27,700	966
2021-10-05	985	987	972	972	21,900	972
2021-10-04	1,002	1,004	990	990	13,900	990
2021-10-01	999	1,002	996	1,001	15,700	1,001
2021-09-30	1,003	1,014	1,003	1,007	10,700	1,007
2021-09-29	1,003	1,010	997	1,003	27,800	1,003
2021-09-28	1,023	1,028	1,014	1,026	37,800	1,026
2021-09-27	1,028	1,028	1,016	1,022	26,100	1,022
2021-09-24	1,027	1,033	1,018	1,032	27,500	1,032
2021-09-22	1,020	1,022	1,012	1,012	15,000	1,012
2021-09-21	1,037	1,037	1,022	1,022	24,200	1,022
2021-09-17	1,035	1,039	1,027	1,039	16,600	1,039
2021-09-16	1,032	1,034	1,019	1,028	25,300	1,028
2021-09-15	1,045	1,045	1,031	1,034	17,600	1,034
2021-09-14	1,043	1,048	1,036	1,048	22,200	1,048
2021-09-13	1,044	1,047	1,041	1,047	13,800	1,047
2021-09-10	1,043	1,047	1,035	1,047	25,500	1,047
2021-09-09	1,049	1,049	1,032	1,041	17,700	1,041
2021-09-08	1,024	1,047	1,020	1,047	40,500	1,047
2021-09-07	1,029	1,029	1,023	1,026	7,800	1,026
2021-09-06	1,029	1,029	1,017	1,027	22,700	1,027
2021-09-03	1,023	1,030	1,020	1,030	29,800	1,030
2021-09-02	1,009	1,029	1,006	1,021	27,200	1,021
2021-09-01	1,003	1,009	1,001	1,009	5,000	1,009
2021-08-31	1,001	1,007	1,000	1,002	4,900	1,002
2021-08-30	1,015	1,015	1,000	1,003	9,500	1,003
2021-08-27	1,007	1,012	1,005	1,009	3,500	1,009
2021-08-26	1,014	1,014	1,003	1,012	9,900	1,012
2021-08-25	1,005	1,012	1,004	1,011	8,400	1,011
2021-08-24	999	1,010	993	1,010	11,500	1,010
2021-08-23	1,002	1,003	995	996	9,000	996
2021-08-20	1,010	1,011	988	992	38,400	992
2021-08-19	1,009	1,022	1,003	1,003	18,200	1,003
2021-08-18	1,017	1,017	1,007	1,007	5,800	1,007
2021-08-17	1,010	1,024	1,010	1,015	25,600	1,015
2021-08-16	1,005	1,009	1,002	1,005	12,800	1,005
2021-08-13	1,011	1,011	1,002	1,005	4,600	1,005
2021-08-12	996	1,013	993	1,011	10,600	1,011
2021-08-11	1,006	1,006	992	994	18,000	994
2021-08-10	1,010	1,015	1,003	1,004	12,500	1,004
2021-08-06	1,011	1,012	1,004	1,010	6,400	1,010
2021-08-05	1,003	1,021	1,002	1,012	12,600	1,012
2021-08-04	1,017	1,020	1,002	1,005	18,800	1,005
2021-08-03	1,019	1,026	1,014	1,017	15,300	1,017
2021-08-02	1,016	1,020	998	1,018	29,200	1,018
2021-07-30	1,024	1,030	1,008	1,008	27,500	1,008
2021-07-29	1,002	1,030	997	1,004	71,800	1,004
2021-07-28	1,004	1,005	995	1,002	10,600	1,002
2021-07-27	1,000	1,005	995	1,004	17,700	1,004
2021-07-26	998	1,003	981	1,001	25,700	1,001
2021-07-21	989	998	988	998	5,200	998
2021-07-20	977	989	976	984	15,100	984
2021-07-19	982	987	979	979	12,600	979
2021-07-16	992	993	984	985	11,900	985
2021-07-15	1,003	1,007	992	992	11,700	992
2021-07-14	1,004	1,014	1,004	1,007	13,200	1,007
2021-07-13	1,006	1,015	1,001	1,012	28,900	1,012
2021-07-12	989	1,006	989	1,006	29,900	1,006
2021-07-09	985	996	982	988	22,200	988
2021-07-08	996	1,001	985	985	25,100	985
2021-07-07	983	998	978	996	21,400	996
2021-07-06	993	993	985	985	8,900	985
2021-07-05	995	995	985	992	13,400	992
2021-07-02	981	995	980	995	11,800	995
2021-07-01	978	991	978	980	35,600	980
2021-06-30	986	986	975	978	9,800	978
2021-06-29	975	985	974	978	7,200	978
2021-06-28	970	985	970	982	27,400	982
2021-06-25	979	993	969	983	30,600	983
2021-06-24	967	976	966	973	10,100	973
2021-06-23	966	975	966	969	15,400	969
2021-06-22	970	972	963	969	15,900	969
2021-06-21	965	970	962	964	21,800	964
2021-06-18	980	980	970	970	11,200	970
2021-06-17	971	983	970	979	15,000	979
2021-06-16	970	977	970	971	11,000	971
2021-06-15	979	980	973	976	13,100	976
2021-06-14	975	981	973	981	13,300	981
2021-06-11	982	985	973	975	24,300	975
2021-06-10	984	985	979	982	11,000	982
2021-06-09	987	992	982	984	19,500	984
2021-06-08	971	987	971	987	33,900	987
2021-06-07	975	975	967	971	10,400	971
2021-06-04	968	971	964	970	13,200	970
2021-06-03	964	970	962	970	21,500	970
2021-06-02	964	967	958	961	26,900	961
2021-06-01	961	970	957	966	22,200	966
2021-05-31	965	969	960	961	19,000	961
2021-05-28	961	965	957	965	19,200	965
2021-05-27	970	970	961	961	13,900	961
2021-05-26	967	971	963	971	20,100	971
2021-05-25	967	971	964	967	17,100	967
2021-05-24	970	972	965	968	15,100	968
2021-05-21	979	979	970	970	8,700	970
2021-05-20	971	980	971	974	14,700	974
2021-05-19	973	977	967	973	12,700	973
2021-05-18	964	978	964	976	24,300	976
2021-05-17	973	973	960	961	24,000	961
2021-05-14	970	976	961	973	15,100	973
2021-05-13	974	974	957	961	40,000	961
2021-05-12	985	986	965	970	54,600	970
2021-05-11	991	992	980	985	18,400	985
2021-05-10	981	992	981	990	12,200	990
2021-05-07	983	988	980	980	19,500	980
2021-05-06	986	992	980	980	27,600	980
2021-04-30	988	997	985	985	21,200	985
2021-04-28	994	995	988	988	18,000	988
2021-04-27	995	1,004	992	992	16,200	992
2021-04-26	1,007	1,007	991	992	21,400	992
2021-04-23	1,000	1,011	996	996	13,000	996
2021-04-22	1,006	1,008	998	1,000	8,800	1,000
2021-04-21	1,007	1,007	991	996	21,000	996
2021-04-20	1,019	1,029	1,013	1,013	23,200	1,013
2021-04-19	1,027	1,045	1,015	1,021	36,800	1,021
2021-04-16	1,002	1,041	996	1,032	139,000	1,032
2021-04-15	979	1,036	976	1,007	186,900	1,007
2021-04-14	980	984	977	979	18,400	979
2021-04-13	977	985	977	980	25,000	980
2021-04-12	980	984	978	980	9,500	980
2021-04-09	976	985	971	979	21,600	979
2021-04-08	995	1,003	970	971	62,400	971
2021-04-07	996	1,002	994	1,001	11,700	1,001
2021-04-06	1,001	1,005	990	996	16,600	996
2021-04-05	1,005	1,008	1,000	1,005	9,200	1,005
2021-04-02	987	1,005	987	1,005	20,100	1,005
2021-04-01	993	998	985	986	24,000	986
2021-03-31	1,000	1,004	993	995	14,500	995
2021-03-30	1,010	1,010	990	1,002	28,900	1,002
2021-03-29	1,023	1,023	1,005	1,012	42,100	1,012
2021-03-26	1,010	1,020	1,009	1,012	17,500	1,012
2021-03-25	999	1,009	997	1,005	30,300	1,005
2021-03-24	1,001	1,005	988	989	29,900	989
2021-03-23	1,005	1,013	1,003	1,004	15,500	1,004
2021-03-22	1,012	1,014	1,000	1,002	42,200	1,002
2021-03-19	1,017	1,021	1,008	1,018	21,500	1,018
2021-03-18	1,025	1,029	1,012	1,017	25,800	1,017
2021-03-17	1,009	1,020	1,004	1,020	25,100	1,020
2021-03-16	1,009	1,009	998	1,006	17,200	1,006
2021-03-15	986	1,009	986	1,005	44,300	1,005
2021-03-12	997	997	985	989	18,300	989
2021-03-11	993	994	985	994	18,500	994
2021-03-10	990	994	986	988	21,900	988
2021-03-09	979	990	975	988	44,200	988
2021-03-08	984	984	973	979	19,600	979
2021-03-05	977	981	964	981	25,000	981
2021-03-04	980	980	968	974	21,000	974
2021-03-03	973	986	970	986	17,600	986
2021-03-02	976	982	970	970	31,900	970
2021-03-01	980	980	967	976	34,600	976
2021-02-26	980	983	970	970	47,600	970
2021-02-25	990	990	980	980	25,100	980
2021-02-24	995	999	984	985	23,200	985
2021-02-22	991	999	991	997	13,900	997
2021-02-19	990	997	987	994	16,700	994
2021-02-18	1,000	1,000	990	990	29,900	990
2021-02-17	998	1,005	997	1,000	8,200	1,000
2021-02-16	1,002	1,002	994	997	18,900	997
2021-02-15	1,009	1,009	998	1,002	13,700	1,002
2021-02-12	996	1,019	996	1,015	23,100	1,015
2021-02-10	1,010	1,011	996	998	33,100	998
2021-02-09	1,021	1,024	1,009	1,009	25,700	1,009
2021-02-08	1,015	1,025	1,015	1,021	25,900	1,021
2021-02-05	1,040	1,040	1,013	1,014	36,000	1,014
2021-02-04	1,030	1,040	1,030	1,035	17,300	1,035
2021-02-03	1,021	1,033	1,021	1,030	19,200	1,030
2021-02-02	1,017	1,032	1,016	1,026	28,400	1,026
2021-02-01	998	1,022	996	1,017	49,600	1,017
2021-01-29	992	1,010	987	996	49,200	996
2021-01-28	997	1,016	990	991	111,700	991
2021-01-27	998	1,007	997	997	27,400	997
2021-01-26	1,001	1,001	992	996	16,400	996
2021-01-25	1,006	1,006	994	1,001	13,500	1,001
2021-01-22	1,003	1,003	994	994	21,300	994
2021-01-21	1,001	1,007	997	1,001	10,900	1,001
2021-01-20	1,001	1,003	993	1,002	30,400	1,002
2021-01-19	1,009	1,013	999	1,000	14,900	1,000
2021-01-18	1,001	1,010	995	1,009	13,500	1,009
2021-01-15	996	1,004	994	997	23,700	997
2021-01-14	1,006	1,014	1,000	1,001	22,800	1,001
2021-01-13	1,005	1,007	993	1,007	18,800	1,007
2021-01-12	997	1,005	992	1,000	40,600	1,000
2021-01-08	1,005	1,007	998	1,007	23,000	1,007
2021-01-07	1,007	1,011	999	1,006	31,600	1,006
2021-01-06	985	1,004	985	1,004	47,600	1,004
2021-01-05	966	987	964	987	37,100	987
2021-01-04	973	973	958	963	18,200	963

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30