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 |
---|---|---|---|---|---|
2007/12/28 | 1,823 | 1,877 | 1,823 | 1,840 | 7,990 |
2007/12/27 | 1,900 | 1,910 | 1,822 | 1,823 | 16,950 |
2007/12/26 | 1,900 | 1,969 | 1,889 | 1,899 | 9,530 |
2007/12/25 | 2,000 | 2,000 | 1,857 | 1,930 | 12,900 |
2007/12/21 | 1,789 | 1,790 | 1,718 | 1,780 | 15,130 |
2007/12/20 | 1,848 | 1,848 | 1,780 | 1,819 | 10,490 |
2007/12/19 | 1,880 | 1,885 | 1,830 | 1,848 | 11,820 |
2007/12/18 | 1,860 | 1,880 | 1,816 | 1,880 | 20,340 |
2007/12/17 | 1,940 | 1,940 | 1,886 | 1,889 | 31,710 |
2007/12/14 | 1,990 | 2,005 | 1,930 | 1,952 | 28,730 |
2007/12/13 | 2,035 | 2,050 | 1,983 | 2,005 | 19,040 |
2007/12/12 | 2,060 | 2,070 | 2,010 | 2,055 | 11,880 |
2007/12/11 | 2,085 | 2,110 | 2,055 | 2,060 | 9,800 |
2007/12/10 | 2,140 | 2,140 | 2,050 | 2,070 | 15,250 |
2007/12/07 | 2,040 | 2,050 | 2,005 | 2,020 | 17,970 |
2007/12/06 | 2,020 | 2,030 | 1,984 | 2,030 | 11,560 |
2007/12/05 | 2,020 | 2,020 | 1,980 | 2,020 | 12,420 |
2007/12/04 | 2,020 | 2,035 | 1,980 | 2,020 | 10,540 |
2007/12/03 | 2,015 | 2,040 | 2,010 | 2,015 | 6,330 |
2007/11/30 | 2,010 | 2,035 | 2,005 | 2,015 | 8,900 |
2007/11/29 | 2,045 | 2,055 | 1,999 | 2,040 | 9,970 |
2007/11/28 | 2,045 | 2,045 | 2,015 | 2,040 | 3,590 |
2007/11/27 | 2,085 | 2,085 | 2,030 | 2,035 | 8,170 |
2007/11/26 | 2,040 | 2,100 | 2,040 | 2,090 | 7,330 |
2007/11/22 | 2,075 | 2,090 | 2,000 | 2,080 | 13,140 |
2007/11/21 | 2,050 | 2,050 | 2,000 | 2,035 | 6,870 |
2007/11/20 | 1,999 | 2,015 | 1,982 | 1,988 | 12,560 |
2007/11/19 | 2,015 | 2,050 | 1,998 | 2,045 | 11,320 |
2007/11/16 | 2,080 | 2,080 | 2,010 | 2,050 | 6,180 |
2007/11/15 | 2,095 | 2,095 | 2,060 | 2,090 | 5,950 |
2007/11/14 | 2,035 | 2,080 | 2,035 | 2,060 | 6,980 |
2007/11/13 | 2,010 | 2,060 | 2,010 | 2,010 | 11,590 |
2007/11/12 | 2,130 | 2,130 | 2,040 | 2,080 | 24,500 |
2007/11/09 | 2,000 | 2,100 | 1,985 | 2,050 | 15,630 |
2007/11/08 | 2,010 | 2,050 | 2,000 | 2,015 | 10,740 |
2007/11/07 | 2,190 | 2,190 | 2,005 | 2,060 | 11,200 |
2007/11/06 | 2,090 | 2,195 | 2,090 | 2,150 | 13,090 |
2007/11/05 | 2,080 | 2,150 | 2,075 | 2,110 | 12,740 |
2007/11/02 | 1,996 | 2,020 | 1,990 | 2,000 | 6,920 |
2007/11/01 | 1,998 | 2,030 | 1,998 | 2,020 | 4,190 |
2007/10/31 | 2,000 | 2,035 | 2,000 | 2,000 | 17,870 |
2007/10/30 | 2,170 | 2,170 | 1,990 | 2,050 | 11,150 |
2007/10/29 | 2,150 | 2,180 | 2,125 | 2,170 | 9,170 |
2007/10/26 | 2,045 | 2,095 | 2,025 | 2,095 | 12,610 |
2007/10/25 | 2,145 | 2,145 | 2,010 | 2,050 | 9,100 |
2007/10/24 | 1,983 | 1,983 | 1,960 | 1,965 | 7,740 |
2007/10/23 | 1,931 | 1,998 | 1,930 | 1,953 | 10,400 |
2007/10/22 | 1,880 | 1,947 | 1,850 | 1,914 | 15,060 |
2007/10/19 | 2,105 | 2,105 | 2,030 | 2,040 | 16,620 |
2007/10/18 | 2,170 | 2,175 | 2,010 | 2,065 | 27,110 |
2007/10/17 | 2,170 | 2,200 | 2,165 | 2,170 | 17,580 |
2007/10/16 | 2,170 | 2,200 | 2,170 | 2,175 | 13,960 |
2007/10/15 | 2,200 | 2,225 | 2,150 | 2,185 | 27,170 |
2007/10/12 | 2,200 | 2,250 | 2,180 | 2,210 | 28,190 |
2007/10/11 | 2,015 | 2,220 | 1,994 | 2,220 | 47,780 |
2007/10/10 | 1,906 | 1,990 | 1,905 | 1,983 | 24,240 |
2007/10/09 | 1,947 | 1,947 | 1,893 | 1,901 | 16,110 |
2007/10/05 | 1,830 | 1,850 | 1,820 | 1,832 | 13,840 |
2007/10/04 | 1,850 | 1,870 | 1,822 | 1,835 | 16,140 |
2007/10/03 | 1,801 | 1,880 | 1,801 | 1,850 | 14,740 |
2007/10/02 | 1,801 | 1,850 | 1,800 | 1,829 | 11,060 |
2007/10/01 | 1,800 | 1,809 | 1,786 | 1,790 | 8,930 |
2007/09/28 | 1,740 | 1,803 | 1,727 | 1,735 | 10,980 |
2007/09/27 | 1,701 | 1,727 | 1,687 | 1,727 | 9,230 |
2007/09/26 | 1,670 | 1,700 | 1,670 | 1,700 | 5,760 |
2007/09/25 | 1,740 | 1,740 | 1,670 | 1,700 | 13,690 |
2007/09/21 | 1,721 | 1,740 | 1,716 | 1,740 | 5,340 |
2007/09/20 | 1,720 | 1,735 | 1,705 | 1,721 | 7,270 |
2007/09/19 | 1,691 | 1,710 | 1,687 | 1,704 | 8,190 |
2007/09/18 | 1,715 | 1,715 | 1,686 | 1,686 | 5,810 |
2007/09/14 | 1,650 | 1,699 | 1,650 | 1,685 | 12,340 |
2007/09/13 | 1,709 | 1,709 | 1,670 | 1,679 | 4,700 |
2007/09/12 | 1,715 | 1,760 | 1,690 | 1,700 | 11,150 |
2007/09/11 | 1,790 | 1,791 | 1,720 | 1,745 | 11,090 |
2007/09/10 | 1,830 | 1,830 | 1,790 | 1,800 | 6,430 |
2007/09/07 | 1,865 | 1,870 | 1,854 | 1,855 | 4,850 |
2007/09/06 | 1,900 | 1,900 | 1,856 | 1,865 | 8,000 |
2007/09/05 | 1,912 | 1,929 | 1,905 | 1,922 | 9,090 |
2007/09/04 | 1,950 | 1,950 | 1,908 | 1,912 | 8,370 |
2007/09/03 | 1,960 | 1,974 | 1,940 | 1,945 | 9,010 |
2007/08/31 | 1,951 | 1,958 | 1,925 | 1,955 | 9,340 |
2007/08/30 | 1,950 | 1,964 | 1,950 | 1,957 | 8,240 |
2007/08/29 | 1,979 | 1,979 | 1,950 | 1,953 | 6,280 |
2007/08/28 | 2,000 | 2,010 | 1,965 | 1,974 | 13,510 |
2007/08/27 | 2,030 | 2,040 | 1,999 | 2,005 | 10,300 |
2007/08/24 | 2,045 | 2,045 | 2,030 | 2,045 | 6,170 |
2007/08/23 | 2,090 | 2,095 | 2,035 | 2,055 | 14,580 |
2007/08/22 | 2,135 | 2,150 | 2,070 | 2,095 | 6,330 |
2007/08/21 | 2,020 | 2,200 | 2,020 | 2,135 | 3,990 |
2007/08/20 | 2,075 | 2,155 | 2,060 | 2,060 | 3,790 |
2007/08/17 | 2,050 | 2,090 | 2,045 | 2,045 | 7,330 |
2007/08/16 | 2,150 | 2,190 | 2,010 | 2,100 | 10,830 |
2007/08/15 | 2,210 | 2,230 | 2,180 | 2,200 | 3,860 |
2007/08/14 | 2,220 | 2,295 | 2,200 | 2,240 | 4,080 |
2007/08/13 | 2,220 | 2,295 | 2,205 | 2,260 | 1,990 |
2007/08/10 | 2,320 | 2,335 | 2,270 | 2,270 | 4,930 |
2007/08/09 | 2,340 | 2,345 | 2,320 | 2,340 | 15,150 |
2007/08/08 | 2,330 | 2,335 | 2,300 | 2,335 | 3,170 |
2007/08/07 | 2,340 | 2,340 | 2,295 | 2,315 | 6,700 |
2007/08/06 | 2,335 | 2,340 | 2,325 | 2,340 | 3,540 |
2007/08/03 | 2,340 | 2,340 | 2,330 | 2,340 | 3,560 |
2007/08/02 | 2,345 | 2,350 | 2,325 | 2,340 | 10,450 |
2007/08/01 | 2,330 | 2,345 | 2,320 | 2,335 | 13,020 |
2007/07/31 | 2,300 | 2,345 | 2,300 | 2,340 | 6,920 |
2007/07/30 | 2,300 | 2,350 | 2,140 | 2,345 | 7,110 |
2007/07/27 | 2,345 | 2,380 | 2,330 | 2,340 | 11,380 |
2007/07/26 | 2,405 | 2,410 | 2,370 | 2,375 | 4,810 |
2007/07/25 | 2,400 | 2,410 | 2,380 | 2,390 | 6,060 |
2007/07/24 | 2,350 | 2,390 | 2,350 | 2,385 | 4,450 |
2007/07/23 | 2,360 | 2,390 | 2,355 | 2,355 | 6,010 |
2007/07/20 | 2,410 | 2,410 | 2,380 | 2,380 | 8,010 |
2007/07/19 | 2,405 | 2,425 | 2,405 | 2,420 | 6,700 |
2007/07/18 | 2,425 | 2,445 | 2,400 | 2,420 | 8,670 |
2007/07/17 | 2,455 | 2,455 | 2,425 | 2,425 | 9,730 |
2007/07/13 | 2,480 | 2,495 | 2,450 | 2,450 | 7,940 |
2007/07/12 | 2,480 | 2,485 | 2,430 | 2,460 | 8,040 |
2007/07/11 | 2,460 | 2,490 | 2,450 | 2,450 | 12,580 |
2007/07/10 | 2,560 | 2,560 | 2,490 | 2,500 | 12,370 |
2007/07/09 | 2,515 | 2,515 | 2,470 | 2,480 | 13,080 |
2007/07/06 | 2,455 | 2,480 | 2,455 | 2,480 | 7,780 |
2007/07/05 | 2,500 | 2,500 | 2,460 | 2,480 | 10,670 |
2007/07/04 | 2,475 | 2,480 | 2,460 | 2,460 | 4,780 |
2007/07/03 | 2,500 | 2,505 | 2,465 | 2,490 | 6,490 |
2007/07/02 | 2,500 | 2,510 | 2,485 | 2,490 | 4,910 |
2007/06/29 | 2,495 | 2,500 | 2,460 | 2,500 | 9,350 |
2007/06/28 | 2,465 | 2,490 | 2,430 | 2,455 | 14,050 |
2007/06/27 | 2,475 | 2,475 | 2,455 | 2,455 | 6,170 |
2007/06/26 | 2,505 | 2,530 | 2,475 | 2,480 | 5,710 |
2007/06/25 | 2,575 | 2,575 | 2,510 | 2,510 | 6,620 |
2007/06/22 | 2,560 | 2,575 | 2,525 | 2,535 | 3,070 |
2007/06/21 | 2,525 | 2,560 | 2,525 | 2,560 | 4,490 |
2007/06/20 | 2,545 | 2,570 | 2,525 | 2,540 | 8,680 |
2007/06/19 | 2,605 | 2,605 | 2,550 | 2,550 | 4,140 |
2007/06/18 | 2,600 | 2,605 | 2,575 | 2,580 | 3,460 |
2007/06/15 | 2,610 | 2,610 | 2,540 | 2,585 | 7,080 |
2007/06/14 | 2,590 | 2,590 | 2,550 | 2,550 | 2,000 |
2007/06/13 | 2,570 | 2,615 | 2,530 | 2,545 | 4,140 |
2007/06/12 | 2,685 | 2,685 | 2,560 | 2,560 | 8,720 |
2007/06/11 | 2,465 | 2,550 | 2,465 | 2,525 | 4,360 |
2007/06/08 | 2,475 | 2,555 | 2,475 | 2,510 | 14,110 |
2007/06/07 | 2,570 | 2,600 | 2,560 | 2,560 | 7,970 |
2007/06/06 | 2,675 | 2,680 | 2,565 | 2,620 | 15,460 |
2007/06/05 | 2,700 | 2,750 | 2,675 | 2,700 | 32,990 |
2007/06/04 | 2,500 | 2,670 | 2,500 | 2,665 | 33,390 |
2007/06/01 | 2,440 | 2,510 | 2,440 | 2,500 | 16,890 |
2007/05/31 | 2,415 | 2,450 | 2,415 | 2,450 | 5,390 |
2007/05/30 | 2,365 | 2,420 | 2,365 | 2,415 | 7,540 |
2007/05/29 | 2,355 | 2,390 | 2,350 | 2,380 | 2,890 |
2007/05/28 | 2,390 | 2,410 | 2,340 | 2,385 | 5,620 |
2007/05/25 | 2,485 | 2,485 | 2,390 | 2,390 | 9,860 |
2007/05/24 | 2,400 | 2,405 | 2,365 | 2,405 | 4,790 |
2007/05/23 | 2,390 | 2,430 | 2,375 | 2,425 | 7,750 |
2007/05/22 | 2,350 | 2,380 | 2,320 | 2,380 | 11,330 |
2007/05/21 | 2,350 | 2,395 | 2,350 | 2,370 | 6,500 |
2007/05/18 | 2,420 | 2,440 | 2,370 | 2,390 | 7,430 |
2007/05/17 | 2,430 | 2,455 | 2,405 | 2,405 | 8,080 |
2007/05/16 | 2,450 | 2,475 | 2,430 | 2,435 | 5,690 |
2007/05/15 | 2,475 | 2,500 | 2,435 | 2,435 | 7,720 |
2007/05/14 | 2,500 | 2,560 | 2,470 | 2,495 | 21,170 |
2007/05/11 | 2,435 | 2,465 | 2,425 | 2,430 | 15,970 |
2007/05/10 | 2,490 | 2,490 | 2,440 | 2,460 | 8,520 |
2007/05/09 | 2,500 | 2,505 | 2,440 | 2,450 | 16,780 |
2007/05/08 | 2,470 | 2,500 | 2,445 | 2,495 | 16,320 |
2007/05/07 | 2,430 | 2,475 | 2,420 | 2,470 | 26,240 |
2007/05/02 | 2,450 | 2,465 | 2,405 | 2,440 | 12,570 |
2007/05/01 | 2,555 | 2,555 | 2,460 | 2,470 | 15,250 |
2007/04/27 | 2,510 | 2,535 | 2,460 | 2,535 | 21,990 |
2007/04/26 | 2,560 | 2,580 | 2,500 | 2,500 | 16,200 |
2007/04/25 | 2,610 | 2,610 | 2,550 | 2,550 | 11,960 |
2007/04/24 | 2,610 | 2,610 | 2,555 | 2,560 | 11,380 |
2007/04/23 | 2,540 | 2,610 | 2,540 | 2,600 | 25,720 |
2007/04/20 | 2,600 | 2,600 | 2,540 | 2,540 | 9,860 |
2007/04/19 | 2,600 | 2,610 | 2,580 | 2,585 | 9,340 |
2007/04/18 | 2,610 | 2,630 | 2,605 | 2,610 | 5,570 |
2007/04/17 | 2,630 | 2,640 | 2,610 | 2,610 | 9,380 |
2007/04/16 | 2,610 | 2,640 | 2,610 | 2,630 | 12,330 |
2007/04/13 | 2,635 | 2,635 | 2,600 | 2,600 | 5,450 |
2007/04/12 | 2,635 | 2,635 | 2,620 | 2,635 | 7,080 |
2007/04/11 | 2,595 | 2,635 | 2,590 | 2,620 | 46,410 |
2007/04/10 | 2,585 | 2,595 | 2,580 | 2,585 | 12,810 |
2007/04/09 | 2,590 | 2,610 | 2,580 | 2,600 | 8,860 |
2007/04/06 | 2,595 | 2,610 | 2,580 | 2,600 | 11,860 |
2007/04/05 | 2,580 | 2,625 | 2,580 | 2,610 | 10,760 |
2007/04/04 | 2,615 | 2,625 | 2,590 | 2,600 | 17,120 |
2007/04/03 | 2,600 | 2,645 | 2,600 | 2,620 | 9,970 |
2007/04/02 | 2,615 | 2,665 | 2,610 | 2,650 | 10,330 |
2007/03/30 | 2,650 | 2,710 | 2,550 | 2,650 | 31,870 |
2007/03/29 | 2,655 | 2,675 | 2,620 | 2,620 | 18,940 |
2007/03/28 | 2,730 | 2,730 | 2,690 | 2,720 | 10,830 |
2007/03/27 | 2,720 | 2,730 | 2,685 | 2,710 | 9,440 |
2007/03/26 | 2,750 | 2,755 | 2,715 | 2,725 | 19,210 |
2007/03/23 | 2,825 | 2,825 | 2,755 | 2,765 | 15,840 |
2007/03/22 | 2,805 | 2,820 | 2,770 | 2,785 | 8,990 |
2007/03/20 | 2,800 | 2,810 | 2,760 | 2,800 | 20,770 |
2007/03/19 | 2,800 | 2,825 | 2,770 | 2,775 | 12,460 |
2007/03/16 | 2,760 | 2,830 | 2,735 | 2,770 | 16,930 |
2007/03/15 | 2,770 | 2,785 | 2,715 | 2,730 | 10,770 |
2007/03/14 | 2,805 | 2,810 | 2,745 | 2,760 | 31,750 |
2007/03/13 | 2,900 | 2,900 | 2,825 | 2,835 | 29,100 |
2007/03/12 | 2,875 | 2,900 | 2,865 | 2,900 | 24,730 |
2007/03/09 | 2,870 | 2,875 | 2,810 | 2,850 | 18,290 |
2007/03/08 | 2,855 | 2,860 | 2,790 | 2,830 | 24,230 |
2007/03/07 | 2,870 | 2,885 | 2,750 | 2,770 | 35,610 |
2007/03/06 | 2,700 | 2,865 | 2,680 | 2,855 | 29,060 |
2007/03/05 | 2,800 | 2,805 | 2,690 | 2,700 | 74,230 |
2007/03/02 | 2,945 | 2,945 | 2,825 | 2,825 | 53,250 |
2007/03/01 | 2,900 | 2,925 | 2,900 | 2,910 | 28,380 |
2007/02/28 | 2,800 | 2,890 | 2,770 | 2,845 | 39,380 |
2007/02/27 | 2,850 | 2,930 | 2,840 | 2,930 | 38,280 |
2007/02/26 | 2,860 | 2,865 | 2,820 | 2,840 | 38,200 |
2007/02/23 | 2,880 | 2,880 | 2,845 | 2,870 | 42,910 |
2007/02/22 | 2,870 | 2,875 | 2,855 | 2,875 | 33,410 |
2007/02/21 | 2,860 | 2,875 | 2,850 | 2,860 | 26,580 |
2007/02/20 | 2,865 | 2,870 | 2,845 | 2,855 | 25,290 |
2007/02/19 | 2,885 | 2,890 | 2,865 | 2,865 | 19,340 |
2007/02/16 | 2,865 | 2,885 | 2,855 | 2,870 | 23,990 |
2007/02/15 | 2,910 | 2,935 | 2,860 | 2,885 | 36,050 |
2007/02/14 | 2,970 | 2,975 | 2,900 | 2,905 | 33,820 |
2007/02/13 | 2,990 | 3,000 | 2,955 | 2,975 | 25,810 |
2007/02/09 | 2,985 | 3,000 | 2,935 | 2,990 | 22,350 |
2007/02/08 | 3,060 | 3,070 | 2,980 | 2,985 | 45,560 |
2007/02/07 | 3,070 | 3,070 | 3,040 | 3,050 | 40,870 |
2007/02/06 | 2,960 | 3,060 | 2,960 | 3,020 | 50,990 |
2007/02/05 | 2,935 | 2,970 | 2,935 | 2,955 | 42,520 |
2007/02/02 | 2,900 | 2,975 | 2,900 | 2,935 | 98,640 |
2007/02/01 | 2,985 | 2,990 | 2,875 | 2,905 | 157,150 |
2007/01/31 | 3,060 | 3,140 | 2,730 | 2,825 | 338,580 |
2007/01/30 | 3,210 | 3,210 | 3,210 | 3,210 | 8,080 |
2007/01/29 | 3,770 | 3,790 | 3,710 | 3,710 | 23,010 |
2007/01/26 | 3,770 | 3,800 | 3,770 | 3,780 | 15,730 |
2007/01/25 | 3,840 | 3,850 | 3,780 | 3,790 | 15,760 |
2007/01/24 | 3,820 | 3,830 | 3,790 | 3,820 | 11,460 |
2007/01/23 | 3,850 | 3,850 | 3,790 | 3,820 | 11,400 |
2007/01/22 | 3,860 | 3,860 | 3,820 | 3,840 | 9,020 |
2007/01/19 | 3,800 | 3,810 | 3,780 | 3,810 | 10,460 |
2007/01/18 | 3,830 | 3,840 | 3,790 | 3,790 | 14,850 |
2007/01/17 | 3,830 | 3,850 | 3,780 | 3,790 | 19,890 |
2007/01/16 | 3,920 | 3,920 | 3,830 | 3,870 | 11,590 |
2007/01/15 | 3,900 | 3,920 | 3,880 | 3,920 | 12,710 |
2007/01/12 | 3,880 | 3,980 | 3,830 | 3,880 | 17,760 |
2007/01/11 | 3,970 | 3,980 | 3,900 | 3,910 | 12,230 |
2007/01/10 | 4,000 | 4,020 | 3,980 | 4,000 | 11,380 |
2007/01/09 | 4,000 | 4,040 | 3,990 | 4,000 | 11,320 |
2007/01/05 | 4,020 | 4,030 | 3,990 | 3,990 | 9,130 |
2007/01/04 | 4,020 | 4,030 | 3,990 | 4,020 | 4,690 |