日本調剤(3341)の株価時系列情報
日本調剤(3341)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,800 | 4,855 | 4,775 | 4,800 | 46,900 |
| 2015/12/29 | 4,790 | 4,830 | 4,755 | 4,830 | 45,200 |
| 2015/12/28 | 4,860 | 4,860 | 4,760 | 4,790 | 48,800 |
| 2015/12/25 | 4,860 | 4,860 | 4,735 | 4,790 | 61,000 |
| 2015/12/24 | 4,920 | 4,935 | 4,770 | 4,790 | 69,000 |
| 2015/12/22 | 4,900 | 4,925 | 4,870 | 4,905 | 68,900 |
| 2015/12/21 | 4,805 | 4,960 | 4,760 | 4,905 | 255,900 |
| 2015/12/18 | 4,790 | 4,800 | 4,685 | 4,745 | 76,700 |
| 2015/12/17 | 4,760 | 4,825 | 4,755 | 4,780 | 57,500 |
| 2015/12/16 | 4,740 | 4,765 | 4,670 | 4,730 | 54,400 |
| 2015/12/15 | 4,615 | 4,795 | 4,605 | 4,605 | 96,500 |
| 2015/12/14 | 4,570 | 4,635 | 4,555 | 4,610 | 94,800 |
| 2015/12/11 | 4,700 | 4,775 | 4,700 | 4,710 | 75,600 |
| 2015/12/10 | 4,820 | 4,830 | 4,700 | 4,700 | 179,900 |
| 2015/12/09 | 4,930 | 4,995 | 4,890 | 4,890 | 88,000 |
| 2015/12/08 | 4,950 | 5,060 | 4,945 | 5,000 | 98,100 |
| 2015/12/07 | 4,850 | 4,940 | 4,850 | 4,940 | 109,400 |
| 2015/12/04 | 4,895 | 4,935 | 4,860 | 4,890 | 89,400 |
| 2015/12/03 | 4,940 | 5,010 | 4,870 | 4,965 | 132,600 |
| 2015/12/02 | 4,920 | 5,020 | 4,920 | 5,010 | 111,500 |
| 2015/12/01 | 4,890 | 5,020 | 4,830 | 4,910 | 125,500 |
| 2015/11/30 | 4,810 | 4,840 | 4,725 | 4,810 | 138,100 |
| 2015/11/27 | 4,880 | 4,920 | 4,820 | 4,865 | 93,500 |
| 2015/11/26 | 4,945 | 4,985 | 4,830 | 4,900 | 144,600 |
| 2015/11/25 | 5,000 | 5,150 | 4,920 | 4,990 | 229,000 |
| 2015/11/24 | 5,080 | 5,280 | 5,080 | 5,260 | 220,600 |
| 2015/11/20 | 4,840 | 5,000 | 4,815 | 5,000 | 138,400 |
| 2015/11/19 | 4,835 | 4,860 | 4,750 | 4,775 | 84,300 |
| 2015/11/18 | 4,920 | 4,935 | 4,780 | 4,795 | 126,900 |
| 2015/11/17 | 5,000 | 5,000 | 4,910 | 4,910 | 70,200 |
| 2015/11/16 | 5,030 | 5,030 | 4,880 | 4,880 | 68,600 |
| 2015/11/13 | 4,865 | 5,020 | 4,845 | 4,960 | 86,000 |
| 2015/11/12 | 5,020 | 5,030 | 4,890 | 4,905 | 154,900 |
| 2015/11/11 | 4,900 | 5,080 | 4,865 | 5,030 | 107,100 |
| 2015/11/10 | 5,000 | 5,040 | 4,880 | 4,905 | 77,500 |
| 2015/11/09 | 5,100 | 5,110 | 4,990 | 5,010 | 91,200 |
| 2015/11/06 | 5,020 | 5,040 | 4,955 | 4,970 | 99,700 |
| 2015/11/05 | 5,070 | 5,300 | 4,920 | 5,040 | 167,700 |
| 2015/11/04 | 5,370 | 5,390 | 5,020 | 5,070 | 244,000 |
| 2015/11/02 | 5,350 | 5,700 | 5,330 | 5,460 | 408,300 |
| 2015/10/30 | 5,100 | 5,400 | 5,030 | 5,310 | 581,100 |
| 2015/10/29 | 4,760 | 4,840 | 4,695 | 4,800 | 100,300 |
| 2015/10/28 | 4,675 | 4,750 | 4,580 | 4,725 | 72,900 |
| 2015/10/27 | 4,625 | 4,690 | 4,580 | 4,630 | 75,800 |
| 2015/10/26 | 4,600 | 4,630 | 4,555 | 4,595 | 44,300 |
| 2015/10/23 | 4,680 | 4,680 | 4,540 | 4,590 | 86,000 |
| 2015/10/22 | 4,620 | 4,680 | 4,530 | 4,570 | 119,900 |
| 2015/10/21 | 4,580 | 4,760 | 4,490 | 4,760 | 94,000 |
| 2015/10/20 | 4,515 | 4,815 | 4,515 | 4,605 | 127,300 |
| 2015/10/19 | 4,405 | 4,515 | 4,360 | 4,505 | 39,200 |
| 2015/10/16 | 4,375 | 4,435 | 4,360 | 4,380 | 32,400 |
| 2015/10/15 | 4,250 | 4,355 | 4,225 | 4,335 | 54,200 |
| 2015/10/14 | 4,390 | 4,400 | 4,270 | 4,300 | 64,900 |
| 2015/10/13 | 4,515 | 4,585 | 4,435 | 4,445 | 48,800 |
| 2015/10/09 | 4,545 | 4,610 | 4,420 | 4,585 | 57,400 |
| 2015/10/08 | 4,780 | 4,790 | 4,530 | 4,545 | 49,500 |
| 2015/10/07 | 4,720 | 4,740 | 4,580 | 4,715 | 55,300 |
| 2015/10/06 | 4,595 | 4,780 | 4,560 | 4,700 | 108,900 |
| 2015/10/05 | 4,575 | 4,670 | 4,510 | 4,540 | 75,400 |
| 2015/10/02 | 4,670 | 4,750 | 4,550 | 4,615 | 79,100 |
| 2015/10/01 | 4,830 | 4,835 | 4,640 | 4,685 | 73,300 |
| 2015/09/30 | 4,690 | 4,940 | 4,665 | 4,770 | 148,700 |
| 2015/09/29 | 4,590 | 4,660 | 4,510 | 4,590 | 72,400 |
| 2015/09/28 | 4,500 | 4,660 | 4,500 | 4,660 | 77,200 |
| 2015/09/28 | 1 -> 2.00 分割 | ||||
| 2015/09/25 | 9,230 | 9,390 | 8,810 | 9,120 | 83,500 |
| 2015/09/24 | 8,610 | 9,780 | 8,500 | 9,080 | 172,000 |
| 2015/09/18 | 8,420 | 8,530 | 8,290 | 8,320 | 36,500 |
| 2015/09/17 | 8,150 | 8,490 | 8,030 | 8,470 | 44,900 |
| 2015/09/16 | 8,450 | 8,700 | 7,870 | 7,920 | 79,300 |
| 2015/09/15 | 7,870 | 8,090 | 7,870 | 7,980 | 16,100 |
| 2015/09/14 | 8,300 | 8,300 | 7,860 | 7,870 | 39,200 |
| 2015/09/11 | 7,800 | 8,310 | 7,800 | 8,180 | 38,900 |
| 2015/09/10 | 7,760 | 8,100 | 7,730 | 7,980 | 22,800 |
| 2015/09/09 | 8,050 | 8,050 | 7,660 | 8,040 | 48,600 |
| 2015/09/08 | 7,840 | 7,840 | 7,260 | 7,300 | 64,100 |
| 2015/09/07 | 8,040 | 8,290 | 7,840 | 7,910 | 50,800 |
| 2015/09/04 | 8,920 | 8,920 | 8,130 | 8,290 | 51,000 |
| 2015/09/03 | 9,030 | 9,050 | 8,800 | 8,820 | 20,000 |
| 2015/09/02 | 8,530 | 9,090 | 8,520 | 8,790 | 42,100 |
| 2015/09/01 | 9,410 | 9,410 | 8,900 | 8,910 | 61,200 |
| 2015/08/31 | 9,240 | 9,490 | 9,170 | 9,450 | 56,200 |
| 2015/08/28 | 9,120 | 9,230 | 8,980 | 9,180 | 40,600 |
| 2015/08/27 | 9,100 | 9,250 | 8,860 | 8,900 | 64,900 |
| 2015/08/26 | 8,400 | 8,880 | 8,400 | 8,860 | 59,500 |
| 2015/08/25 | 8,060 | 9,040 | 7,700 | 8,450 | 115,100 |
| 2015/08/24 | 8,690 | 9,120 | 8,420 | 8,450 | 98,800 |
| 2015/08/21 | 8,810 | 9,130 | 8,740 | 8,980 | 118,000 |
| 2015/08/20 | 9,700 | 9,720 | 9,370 | 9,410 | 61,600 |
| 2015/08/19 | 10,100 | 10,240 | 9,700 | 9,720 | 54,700 |
| 2015/08/18 | 9,870 | 10,240 | 9,710 | 10,060 | 66,600 |
| 2015/08/17 | 9,870 | 9,980 | 9,720 | 9,830 | 40,200 |
| 2015/08/14 | 9,950 | 10,060 | 9,850 | 9,880 | 49,600 |
| 2015/08/13 | 10,060 | 10,320 | 9,820 | 10,020 | 58,500 |
| 2015/08/12 | 9,910 | 10,510 | 9,670 | 10,000 | 99,300 |
| 2015/08/11 | 10,280 | 11,200 | 9,890 | 10,010 | 245,900 |
| 2015/08/10 | 9,400 | 10,190 | 9,360 | 9,880 | 90,900 |
| 2015/08/07 | 9,760 | 9,980 | 9,440 | 9,620 | 89,400 |
| 2015/08/06 | 10,110 | 10,290 | 9,800 | 9,980 | 102,300 |
| 2015/08/05 | 11,000 | 11,000 | 9,740 | 10,260 | 329,200 |
| 2015/08/04 | 11,450 | 12,850 | 10,770 | 11,100 | 487,000 |
| 2015/08/03 | 9,500 | 10,550 | 9,460 | 10,550 | 245,500 |
| 2015/07/31 | 9,300 | 9,350 | 8,600 | 9,050 | 223,300 |
| 2015/07/30 | 7,850 | 8,370 | 7,840 | 8,060 | 85,300 |
| 2015/07/29 | 8,000 | 8,070 | 7,700 | 7,790 | 44,500 |
| 2015/07/28 | 7,500 | 7,900 | 7,480 | 7,830 | 56,200 |
| 2015/07/27 | 8,140 | 8,180 | 7,850 | 7,910 | 52,800 |
| 2015/07/24 | 8,310 | 8,370 | 8,050 | 8,170 | 90,200 |
| 2015/07/23 | 8,050 | 8,470 | 7,810 | 8,390 | 85,500 |
| 2015/07/22 | 7,850 | 8,690 | 7,700 | 7,750 | 108,500 |
| 2015/07/21 | 7,300 | 8,000 | 7,270 | 7,980 | 76,100 |
| 2015/07/17 | 7,500 | 7,580 | 7,230 | 7,250 | 46,700 |
| 2015/07/16 | 6,990 | 7,580 | 6,900 | 7,420 | 84,600 |
| 2015/07/15 | 6,800 | 6,980 | 6,770 | 6,980 | 29,900 |
| 2015/07/14 | 6,740 | 6,880 | 6,690 | 6,850 | 27,600 |
| 2015/07/13 | 6,540 | 6,680 | 6,540 | 6,590 | 10,600 |
| 2015/07/10 | 6,710 | 6,840 | 6,530 | 6,550 | 22,100 |
| 2015/07/09 | 6,340 | 6,740 | 6,160 | 6,680 | 35,400 |
| 2015/07/08 | 6,980 | 6,990 | 6,500 | 6,540 | 58,200 |
| 2015/07/07 | 6,490 | 6,930 | 6,420 | 6,900 | 76,800 |
| 2015/07/06 | 6,270 | 6,500 | 6,200 | 6,400 | 28,900 |
| 2015/07/03 | 6,500 | 6,590 | 6,280 | 6,300 | 52,800 |
| 2015/07/02 | 6,490 | 6,500 | 6,340 | 6,420 | 36,700 |
| 2015/07/01 | 5,960 | 6,480 | 5,930 | 6,460 | 64,200 |
| 2015/06/30 | 5,810 | 5,960 | 5,810 | 5,960 | 14,500 |
| 2015/06/29 | 5,780 | 5,910 | 5,780 | 5,830 | 16,500 |
| 2015/06/26 | 6,010 | 6,010 | 5,900 | 5,930 | 19,000 |
| 2015/06/25 | 6,040 | 6,070 | 6,010 | 6,020 | 11,400 |
| 2015/06/24 | 6,060 | 6,060 | 5,980 | 6,020 | 28,200 |
| 2015/06/23 | 6,050 | 6,060 | 6,010 | 6,030 | 13,300 |
| 2015/06/22 | 6,030 | 6,030 | 5,980 | 6,000 | 9,700 |
| 2015/06/19 | 5,990 | 6,050 | 5,980 | 6,020 | 13,500 |
| 2015/06/18 | 5,940 | 5,950 | 5,900 | 5,930 | 5,300 |
| 2015/06/17 | 6,000 | 6,020 | 5,880 | 5,930 | 20,600 |
| 2015/06/16 | 6,020 | 6,020 | 5,950 | 5,970 | 11,000 |
| 2015/06/15 | 6,010 | 6,030 | 5,880 | 5,890 | 17,800 |
| 2015/06/12 | 6,130 | 6,150 | 5,990 | 6,010 | 20,100 |
| 2015/06/11 | 6,080 | 6,150 | 6,040 | 6,130 | 20,700 |
| 2015/06/10 | 6,090 | 6,090 | 5,990 | 6,010 | 12,700 |
| 2015/06/09 | 6,050 | 6,100 | 6,010 | 6,010 | 14,200 |
| 2015/06/08 | 6,150 | 6,150 | 6,060 | 6,100 | 8,200 |
| 2015/06/05 | 6,040 | 6,120 | 6,000 | 6,100 | 21,300 |
| 2015/06/04 | 6,160 | 6,180 | 6,050 | 6,050 | 25,700 |
| 2015/06/03 | 6,210 | 6,230 | 6,160 | 6,190 | 13,600 |
| 2015/06/02 | 6,290 | 6,340 | 6,210 | 6,210 | 29,000 |
| 2015/06/01 | 6,470 | 6,500 | 6,310 | 6,390 | 14,500 |
| 2015/05/29 | 6,340 | 6,500 | 6,320 | 6,470 | 22,000 |
| 2015/05/28 | 6,350 | 6,550 | 6,340 | 6,380 | 43,100 |
| 2015/05/27 | 6,280 | 6,330 | 6,270 | 6,320 | 14,300 |
| 2015/05/26 | 6,230 | 6,290 | 6,200 | 6,260 | 16,400 |
| 2015/05/25 | 6,160 | 6,190 | 6,090 | 6,160 | 17,600 |
| 2015/05/22 | 6,040 | 6,080 | 6,030 | 6,070 | 7,200 |
| 2015/05/21 | 5,990 | 6,100 | 5,990 | 6,060 | 20,600 |
| 2015/05/20 | 5,950 | 5,990 | 5,900 | 5,960 | 10,200 |
| 2015/05/19 | 6,030 | 6,030 | 5,880 | 5,890 | 19,500 |
| 2015/05/18 | 5,910 | 6,030 | 5,890 | 5,950 | 12,500 |
| 2015/05/15 | 5,860 | 5,930 | 5,850 | 5,900 | 6,400 |
| 2015/05/14 | 5,920 | 5,920 | 5,860 | 5,860 | 10,300 |
| 2015/05/13 | 5,950 | 5,970 | 5,920 | 5,960 | 5,900 |
| 2015/05/12 | 6,050 | 6,050 | 5,930 | 5,960 | 10,300 |
| 2015/05/11 | 6,100 | 6,140 | 6,010 | 6,040 | 12,000 |
| 2015/05/08 | 5,950 | 6,130 | 5,950 | 6,080 | 14,300 |
| 2015/05/07 | 5,850 | 6,160 | 5,830 | 5,980 | 26,200 |
| 2015/05/01 | 6,000 | 6,190 | 5,800 | 5,950 | 59,300 |
| 2015/04/30 | 5,950 | 6,010 | 5,870 | 5,900 | 17,400 |
| 2015/04/28 | 5,910 | 5,990 | 5,900 | 5,960 | 7,700 |
| 2015/04/27 | 5,900 | 5,940 | 5,870 | 5,910 | 6,500 |
| 2015/04/24 | 6,080 | 6,080 | 5,890 | 5,890 | 11,400 |
| 2015/04/23 | 5,910 | 6,010 | 5,910 | 5,990 | 9,200 |
| 2015/04/22 | 5,970 | 5,970 | 5,860 | 5,890 | 13,200 |
| 2015/04/21 | 5,920 | 6,000 | 5,870 | 5,890 | 15,600 |
| 2015/04/20 | 5,860 | 5,950 | 5,850 | 5,890 | 17,600 |
| 2015/04/17 | 6,030 | 6,120 | 5,950 | 5,960 | 31,900 |
| 2015/04/16 | 6,350 | 6,350 | 6,010 | 6,060 | 32,800 |
| 2015/04/15 | 6,400 | 6,410 | 6,340 | 6,370 | 13,300 |
| 2015/04/14 | 6,350 | 6,400 | 6,260 | 6,370 | 14,200 |
| 2015/04/13 | 6,480 | 6,550 | 6,320 | 6,330 | 19,500 |
| 2015/04/10 | 6,370 | 6,440 | 6,270 | 6,430 | 22,700 |
| 2015/04/09 | 6,070 | 6,400 | 6,020 | 6,370 | 49,900 |
| 2015/04/08 | 6,120 | 6,120 | 6,000 | 6,110 | 19,200 |
| 2015/04/07 | 6,060 | 6,060 | 5,880 | 6,050 | 33,900 |
| 2015/04/06 | 6,000 | 6,100 | 5,940 | 5,970 | 15,900 |
| 2015/04/03 | 6,130 | 6,180 | 5,830 | 6,060 | 32,800 |
| 2015/04/02 | 6,270 | 6,300 | 6,120 | 6,170 | 22,100 |
| 2015/04/01 | 6,140 | 6,260 | 5,970 | 6,170 | 37,100 |
| 2015/03/31 | 6,100 | 6,300 | 5,960 | 6,110 | 29,500 |
| 2015/03/30 | 6,060 | 6,320 | 6,060 | 6,120 | 27,300 |
| 2015/03/27 | 5,840 | 6,380 | 5,760 | 6,260 | 65,900 |
| 2015/03/26 | 6,040 | 6,080 | 5,850 | 5,870 | 35,000 |
| 2015/03/25 | 6,390 | 6,390 | 6,000 | 6,100 | 51,500 |
| 2015/03/24 | 6,550 | 6,580 | 6,260 | 6,290 | 57,600 |
| 2015/03/23 | 6,740 | 7,150 | 6,440 | 6,480 | 128,700 |
| 2015/03/20 | 6,120 | 6,730 | 6,120 | 6,650 | 86,200 |
| 2015/03/19 | 6,260 | 6,330 | 6,010 | 6,150 | 51,400 |
| 2015/03/18 | 5,600 | 6,490 | 5,600 | 6,390 | 113,300 |
| 2015/03/17 | 5,610 | 5,720 | 5,500 | 5,600 | 33,600 |
| 2015/03/16 | 5,700 | 5,760 | 5,470 | 5,710 | 69,800 |
| 2015/03/13 | 5,950 | 6,000 | 5,500 | 5,810 | 76,600 |
| 2015/03/12 | 5,500 | 5,920 | 5,460 | 5,870 | 74,900 |
| 2015/03/11 | 5,080 | 5,480 | 5,050 | 5,450 | 54,700 |
| 2015/03/10 | 5,200 | 5,660 | 5,010 | 5,190 | 65,900 |
| 2015/03/09 | 4,825 | 5,050 | 4,785 | 5,000 | 30,600 |
| 2015/03/06 | 4,760 | 4,890 | 4,730 | 4,825 | 25,200 |
| 2015/03/05 | 4,605 | 4,890 | 4,585 | 4,740 | 30,400 |
| 2015/03/04 | 4,665 | 4,690 | 4,550 | 4,595 | 20,700 |
| 2015/03/03 | 4,700 | 4,790 | 4,690 | 4,715 | 14,100 |
| 2015/03/02 | 4,950 | 4,960 | 4,645 | 4,675 | 49,400 |
| 2015/02/27 | 4,660 | 4,980 | 4,630 | 4,905 | 72,600 |
| 2015/02/26 | 4,170 | 4,575 | 4,170 | 4,520 | 61,400 |
| 2015/02/25 | 4,175 | 4,180 | 4,150 | 4,155 | 7,900 |
| 2015/02/24 | 4,015 | 4,175 | 4,000 | 4,135 | 23,300 |
| 2015/02/23 | 4,020 | 4,050 | 4,020 | 4,045 | 8,800 |
| 2015/02/20 | 4,040 | 4,045 | 4,000 | 4,030 | 5,900 |
| 2015/02/19 | 4,060 | 4,065 | 3,945 | 4,040 | 10,900 |
| 2015/02/18 | 4,100 | 4,100 | 4,035 | 4,065 | 11,000 |
| 2015/02/17 | 4,095 | 4,120 | 4,075 | 4,080 | 5,700 |
| 2015/02/16 | 4,180 | 4,185 | 4,055 | 4,150 | 13,300 |
| 2015/02/13 | 4,160 | 4,200 | 4,080 | 4,185 | 15,700 |
| 2015/02/12 | 4,140 | 4,145 | 4,070 | 4,090 | 7,500 |
| 2015/02/10 | 4,035 | 4,100 | 3,940 | 4,090 | 10,400 |
| 2015/02/09 | 3,940 | 4,000 | 3,885 | 3,980 | 7,700 |
| 2015/02/06 | 4,000 | 4,000 | 3,930 | 3,930 | 10,000 |
| 2015/02/05 | 3,980 | 3,995 | 3,970 | 3,975 | 2,300 |
| 2015/02/04 | 4,010 | 4,030 | 3,995 | 4,010 | 6,100 |
| 2015/02/03 | 4,150 | 4,190 | 3,965 | 3,995 | 23,100 |
| 2015/02/02 | 3,835 | 4,140 | 3,835 | 4,105 | 37,600 |
| 2015/01/30 | 3,730 | 3,760 | 3,715 | 3,735 | 11,800 |
| 2015/01/29 | 3,730 | 3,745 | 3,700 | 3,730 | 9,900 |
| 2015/01/28 | 3,740 | 3,745 | 3,715 | 3,730 | 5,500 |
| 2015/01/27 | 3,690 | 3,715 | 3,675 | 3,700 | 4,400 |
| 2015/01/26 | 3,720 | 3,720 | 3,670 | 3,680 | 5,500 |
| 2015/01/23 | 3,610 | 3,730 | 3,610 | 3,685 | 23,600 |
| 2015/01/22 | 3,640 | 3,640 | 3,610 | 3,615 | 6,200 |
| 2015/01/21 | 3,695 | 3,715 | 3,540 | 3,605 | 19,900 |
| 2015/01/20 | 3,710 | 3,745 | 3,700 | 3,720 | 8,700 |
| 2015/01/19 | 3,755 | 3,790 | 3,700 | 3,710 | 7,800 |
| 2015/01/16 | 3,715 | 3,775 | 3,700 | 3,775 | 10,200 |
| 2015/01/15 | 3,735 | 3,750 | 3,705 | 3,730 | 6,000 |
| 2015/01/14 | 3,740 | 3,760 | 3,680 | 3,710 | 3,600 |
| 2015/01/13 | 3,700 | 3,755 | 3,650 | 3,710 | 11,000 |
| 2015/01/09 | 3,760 | 3,850 | 3,750 | 3,780 | 9,300 |
| 2015/01/08 | 3,875 | 3,875 | 3,755 | 3,780 | 5,100 |
| 2015/01/07 | 3,760 | 3,825 | 3,710 | 3,805 | 10,100 |
| 2015/01/06 | 3,900 | 3,910 | 3,740 | 3,770 | 22,600 |
| 2015/01/05 | 4,015 | 4,045 | 3,935 | 3,970 | 12,400 |