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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,470 | 4,520 | 4,430 | 4,520 | 3,700 |
| 2004/12/29 | 4,420 | 4,440 | 4,410 | 4,420 | 5,200 |
| 2004/12/28 | 4,420 | 4,470 | 4,380 | 4,410 | 3,100 |
| 2004/12/27 | 4,510 | 4,510 | 4,420 | 4,490 | 5,300 |
| 2004/12/24 | 4,590 | 4,590 | 4,450 | 4,500 | 4,700 |
| 2004/12/22 | 4,590 | 4,590 | 4,490 | 4,580 | 3,800 |
| 2004/12/21 | 4,500 | 4,590 | 4,500 | 4,590 | 14,300 |
| 2004/12/20 | 4,430 | 4,540 | 4,420 | 4,420 | 6,900 |
| 2004/12/17 | 4,480 | 4,480 | 4,400 | 4,480 | 4,400 |
| 2004/12/16 | 4,450 | 4,450 | 4,370 | 4,400 | 700 |
| 2004/12/15 | 4,370 | 4,450 | 4,370 | 4,450 | 3,300 |
| 2004/12/14 | 4,410 | 4,420 | 4,350 | 4,410 | 3,800 |
| 2004/12/13 | 4,490 | 4,490 | 4,340 | 4,490 | 14,900 |
| 2004/12/10 | 4,570 | 4,570 | 4,410 | 4,460 | 6,900 |
| 2004/12/09 | 4,490 | 4,500 | 4,430 | 4,470 | 4,600 |
| 2004/12/08 | 4,360 | 4,500 | 4,300 | 4,500 | 16,000 |
| 2004/12/07 | 4,480 | 4,540 | 4,410 | 4,470 | 10,700 |
| 2004/12/06 | 4,450 | 4,500 | 4,450 | 4,470 | 3,400 |
| 2004/12/03 | 4,500 | 4,530 | 4,410 | 4,500 | 11,300 |
| 2004/12/02 | 4,400 | 4,570 | 4,400 | 4,530 | 21,000 |
| 2004/12/01 | 4,550 | 4,550 | 4,370 | 4,400 | 17,800 |
| 2004/11/30 | 4,460 | 4,560 | 4,450 | 4,560 | 9,900 |
| 2004/11/29 | 4,380 | 4,520 | 4,380 | 4,460 | 12,300 |
| 2004/11/26 | 4,550 | 4,650 | 4,450 | 4,530 | 28,800 |
| 2004/11/25 | 4,490 | 4,740 | 4,440 | 4,700 | 70,900 |
| 2004/11/24 | 4,250 | 4,400 | 4,240 | 4,390 | 29,900 |
| 2004/11/22 | 4,220 | 4,250 | 4,200 | 4,250 | 13,600 |
| 2004/11/19 | 4,180 | 4,220 | 4,160 | 4,180 | 3,900 |
| 2004/11/18 | 4,220 | 4,230 | 4,200 | 4,210 | 7,900 |
| 2004/11/17 | 4,250 | 4,250 | 4,200 | 4,200 | 18,000 |
| 2004/11/16 | 4,200 | 4,250 | 4,200 | 4,250 | 21,300 |
| 2004/11/15 | 4,240 | 4,250 | 4,180 | 4,180 | 21,500 |
| 2004/11/12 | 4,180 | 4,250 | 4,180 | 4,240 | 25,800 |
| 2004/11/11 | 4,100 | 4,150 | 4,100 | 4,150 | 21,300 |
| 2004/11/10 | 4,100 | 4,100 | 3,970 | 4,050 | 9,500 |
| 2004/11/09 | 4,170 | 4,170 | 4,060 | 4,150 | 12,300 |
| 2004/11/08 | 4,210 | 4,230 | 4,170 | 4,170 | 18,200 |
| 2004/11/05 | 4,230 | 4,250 | 4,120 | 4,200 | 23,200 |
| 2004/11/04 | 4,160 | 4,250 | 4,160 | 4,200 | 18,900 |
| 2004/11/02 | 4,230 | 4,230 | 4,130 | 4,130 | 12,800 |
| 2004/11/01 | 4,210 | 4,230 | 4,180 | 4,230 | 10,900 |
| 2004/10/29 | 4,130 | 4,200 | 4,080 | 4,200 | 8,400 |
| 2004/10/28 | 4,130 | 4,200 | 4,110 | 4,130 | 10,400 |
| 2004/10/27 | 4,020 | 4,100 | 4,000 | 4,070 | 11,900 |
| 2004/10/26 | 4,010 | 4,050 | 4,000 | 4,000 | 14,400 |
| 2004/10/25 | 4,160 | 4,170 | 4,050 | 4,090 | 21,200 |
| 2004/10/22 | 4,190 | 4,190 | 4,060 | 4,150 | 23,600 |
| 2004/10/21 | 4,220 | 4,220 | 4,100 | 4,200 | 25,900 |
| 2004/10/20 | 4,300 | 4,300 | 4,150 | 4,230 | 30,400 |
| 2004/10/19 | 4,330 | 4,330 | 4,260 | 4,300 | 29,600 |
| 2004/10/18 | 4,300 | 4,350 | 4,280 | 4,300 | 16,700 |
| 2004/10/15 | 4,280 | 4,310 | 4,250 | 4,300 | 50,600 |
| 2004/10/14 | 4,210 | 4,330 | 4,130 | 4,330 | 19,500 |
| 2004/10/13 | 4,440 | 4,440 | 4,230 | 4,260 | 50,100 |
| 2004/10/12 | 4,500 | 4,500 | 4,260 | 4,480 | 45,100 |
| 2004/10/08 | 4,400 | 4,500 | 4,360 | 4,490 | 31,400 |
| 2004/10/07 | 4,410 | 4,540 | 4,350 | 4,440 | 119,800 |
| 2004/10/06 | 4,300 | 4,500 | 4,280 | 4,360 | 114,200 |
| 2004/10/05 | 4,200 | 4,410 | 4,130 | 4,350 | 107,700 |
| 2004/10/04 | 4,110 | 4,330 | 4,110 | 4,200 | 146,400 |
| 2004/10/01 | 3,980 | 4,070 | 3,950 | 4,070 | 86,700 |
| 2004/09/30 | 4,020 | 4,070 | 3,950 | 3,950 | 88,700 |
| 2004/09/29 | 3,800 | 4,000 | 3,800 | 4,000 | 155,100 |
| 2004/09/28 | 3,780 | 3,820 | 3,710 | 3,810 | 60,700 |
| 2004/09/27 | 3,840 | 3,850 | 3,760 | 3,800 | 39,100 |
| 2004/09/24 | 3,850 | 3,880 | 3,750 | 3,860 | 67,900 |
| 2004/09/22 | 3,750 | 3,880 | 3,710 | 3,880 | 158,400 |
| 2004/09/21 | 3,750 | 3,850 | 3,660 | 3,750 | 276,700 |
| 2004/09/17 | 3,500 | 4,000 | 3,500 | 3,740 | 1,786,400 |