日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ