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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,263 | 1,263 | 1,224 | 1,250 | 4,690 |
| 2008/12/29 | 1,236 | 1,255 | 1,223 | 1,245 | 11,550 |
| 2008/12/26 | 1,230 | 1,246 | 1,200 | 1,236 | 15,010 |
| 2008/12/25 | 1,260 | 1,260 | 1,214 | 1,220 | 26,350 |
| 2008/12/24 | 1,110 | 1,170 | 1,101 | 1,170 | 42,750 |
| 2008/12/22 | 1,093 | 1,120 | 1,062 | 1,104 | 56,620 |
| 2008/12/19 | 1,098 | 1,098 | 1,062 | 1,062 | 21,100 |
| 2008/12/18 | 1,090 | 1,109 | 1,082 | 1,090 | 24,740 |
| 2008/12/17 | 1,141 | 1,141 | 1,101 | 1,119 | 12,200 |
| 2008/12/16 | 1,156 | 1,156 | 1,115 | 1,121 | 17,760 |
| 2008/12/15 | 1,142 | 1,155 | 1,130 | 1,136 | 13,710 |
| 2008/12/12 | 1,160 | 1,160 | 1,115 | 1,150 | 12,170 |
| 2008/12/11 | 1,133 | 1,155 | 1,121 | 1,155 | 11,520 |
| 2008/12/10 | 1,179 | 1,179 | 1,130 | 1,152 | 20,710 |
| 2008/12/09 | 1,150 | 1,180 | 1,130 | 1,139 | 9,580 |
| 2008/12/08 | 1,125 | 1,153 | 1,080 | 1,145 | 11,140 |
| 2008/12/05 | 1,116 | 1,147 | 1,106 | 1,111 | 8,490 |
| 2008/12/04 | 1,170 | 1,200 | 1,123 | 1,134 | 9,640 |
| 2008/12/03 | 1,112 | 1,140 | 1,112 | 1,134 | 6,730 |
| 2008/12/02 | 1,148 | 1,155 | 1,102 | 1,112 | 5,870 |
| 2008/12/01 | 1,156 | 1,203 | 1,150 | 1,153 | 8,930 |
| 2008/11/28 | 1,170 | 1,180 | 1,151 | 1,156 | 3,850 |
| 2008/11/27 | 1,150 | 1,179 | 1,150 | 1,150 | 6,780 |
| 2008/11/26 | 1,200 | 1,200 | 1,131 | 1,163 | 9,340 |
| 2008/11/25 | 1,225 | 1,225 | 1,145 | 1,200 | 13,760 |
| 2008/11/21 | 1,058 | 1,148 | 1,030 | 1,125 | 20,190 |
| 2008/11/20 | 1,100 | 1,122 | 1,076 | 1,098 | 16,870 |
| 2008/11/19 | 1,182 | 1,192 | 1,110 | 1,148 | 23,860 |
| 2008/11/18 | 1,209 | 1,233 | 1,185 | 1,190 | 19,190 |
| 2008/11/17 | 1,201 | 1,245 | 1,180 | 1,219 | 15,980 |
| 2008/11/14 | 1,300 | 1,300 | 1,190 | 1,197 | 18,560 |
| 2008/11/13 | 1,250 | 1,276 | 1,160 | 1,252 | 16,590 |
| 2008/11/12 | 1,265 | 1,291 | 1,251 | 1,291 | 10,260 |
| 2008/11/11 | 1,252 | 1,342 | 1,252 | 1,285 | 16,260 |
| 2008/11/10 | 1,300 | 1,335 | 1,270 | 1,291 | 23,290 |
| 2008/11/07 | 1,310 | 1,318 | 1,231 | 1,253 | 29,740 |
| 2008/11/06 | 1,400 | 1,401 | 1,310 | 1,327 | 34,280 |
| 2008/11/05 | 1,505 | 1,510 | 1,411 | 1,430 | 43,670 |
| 2008/11/04 | 1,530 | 1,565 | 1,400 | 1,465 | 43,760 |
| 2008/10/31 | 1,510 | 1,570 | 1,400 | 1,480 | 67,130 |
| 2008/10/30 | 1,290 | 1,430 | 1,280 | 1,430 | 70,110 |
| 2008/10/29 | 1,270 | 1,270 | 1,140 | 1,230 | 28,570 |
| 2008/10/28 | 1,100 | 1,143 | 1,050 | 1,130 | 28,970 |
| 2008/10/27 | 1,195 | 1,225 | 1,120 | 1,142 | 18,790 |
| 2008/10/24 | 1,259 | 1,259 | 1,115 | 1,180 | 24,310 |
| 2008/10/23 | 1,110 | 1,200 | 1,100 | 1,199 | 16,870 |
| 2008/10/22 | 1,230 | 1,250 | 1,170 | 1,170 | 20,050 |
| 2008/10/21 | 1,264 | 1,310 | 1,230 | 1,250 | 37,610 |
| 2008/10/20 | 1,161 | 1,255 | 1,158 | 1,244 | 15,880 |
| 2008/10/17 | 1,170 | 1,230 | 1,120 | 1,120 | 20,650 |
| 2008/10/16 | 1,200 | 1,202 | 1,130 | 1,190 | 20,690 |
| 2008/10/15 | 1,265 | 1,268 | 1,205 | 1,262 | 29,810 |
| 2008/10/14 | 1,225 | 1,225 | 1,146 | 1,225 | 30,150 |
| 2008/10/10 | 1,000 | 1,080 | 970 | 1,025 | 27,850 |
| 2008/10/09 | 1,027 | 1,170 | 1,017 | 1,100 | 30,820 |
| 2008/10/08 | 1,100 | 1,140 | 1,065 | 1,067 | 42,830 |
| 2008/10/07 | 1,141 | 1,198 | 1,110 | 1,169 | 34,140 |
| 2008/10/06 | 1,300 | 1,310 | 1,241 | 1,241 | 27,130 |
| 2008/10/03 | 1,423 | 1,480 | 1,330 | 1,336 | 33,080 |
| 2008/10/02 | 1,481 | 1,500 | 1,421 | 1,465 | 25,900 |
| 2008/10/01 | 1,435 | 1,470 | 1,372 | 1,459 | 32,160 |
| 2008/09/30 | 1,375 | 1,439 | 1,325 | 1,435 | 25,880 |
| 2008/09/29 | 1,476 | 1,550 | 1,440 | 1,443 | 31,180 |
| 2008/09/26 | 1,620 | 1,620 | 1,500 | 1,526 | 45,110 |
| 2008/09/25 | 1,569 | 1,597 | 1,450 | 1,530 | 34,690 |
| 2008/09/24 | 1,560 | 1,610 | 1,530 | 1,569 | 48,940 |
| 2008/09/22 | 1,539 | 1,640 | 1,500 | 1,610 | 50,650 |
| 2008/09/19 | 1,550 | 1,555 | 1,428 | 1,449 | 79,210 |
| 2008/09/18 | 1,570 | 1,603 | 1,416 | 1,492 | 71,120 |
| 2008/09/17 | 1,715 | 1,830 | 1,668 | 1,690 | 120,110 |
| 2008/09/16 | 1,835 | 2,165 | 1,780 | 2,065 | 72,350 |
| 2008/09/12 | 1,870 | 1,900 | 1,850 | 1,865 | 17,630 |
| 2008/09/11 | 1,881 | 1,919 | 1,860 | 1,867 | 17,520 |
| 2008/09/10 | 1,870 | 1,935 | 1,850 | 1,900 | 13,780 |
| 2008/09/09 | 1,970 | 1,980 | 1,882 | 1,896 | 22,440 |
| 2008/09/08 | 1,991 | 2,010 | 1,920 | 1,957 | 25,400 |
| 2008/09/05 | 1,886 | 1,950 | 1,850 | 1,871 | 25,530 |
| 2008/09/04 | 1,970 | 1,974 | 1,900 | 1,910 | 22,320 |
| 2008/09/03 | 1,960 | 1,965 | 1,887 | 1,941 | 35,280 |
| 2008/09/02 | 1,885 | 1,950 | 1,850 | 1,870 | 54,920 |
| 2008/09/01 | 1,851 | 1,900 | 1,820 | 1,852 | 38,270 |
| 2008/08/29 | 1,813 | 1,846 | 1,807 | 1,817 | 32,140 |
| 2008/08/28 | 1,860 | 1,863 | 1,801 | 1,843 | 24,370 |
| 2008/08/27 | 1,901 | 1,901 | 1,865 | 1,880 | 23,230 |
| 2008/08/26 | 1,920 | 1,920 | 1,872 | 1,915 | 21,510 |
| 2008/08/25 | 1,960 | 1,965 | 1,928 | 1,936 | 28,800 |
| 2008/08/22 | 1,903 | 1,930 | 1,851 | 1,920 | 22,370 |
| 2008/08/21 | 1,897 | 1,955 | 1,855 | 1,933 | 40,950 |
| 2008/08/20 | 1,891 | 1,938 | 1,771 | 1,925 | 103,980 |
| 2008/08/19 | 2,030 | 2,030 | 1,910 | 1,944 | 69,940 |
| 2008/08/18 | 2,050 | 2,095 | 2,035 | 2,070 | 26,800 |
| 2008/08/15 | 2,080 | 2,080 | 2,005 | 2,070 | 23,110 |
| 2008/08/14 | 2,125 | 2,125 | 2,040 | 2,080 | 26,360 |
| 2008/08/13 | 2,115 | 2,195 | 2,110 | 2,125 | 43,440 |
| 2008/08/12 | 2,310 | 2,320 | 2,165 | 2,195 | 29,570 |
| 2008/08/11 | 2,310 | 2,430 | 2,300 | 2,345 | 20,910 |
| 2008/08/08 | 2,320 | 2,400 | 2,250 | 2,350 | 28,790 |
| 2008/08/07 | 2,420 | 2,455 | 2,320 | 2,400 | 43,500 |
| 2008/08/06 | 2,410 | 2,540 | 2,380 | 2,540 | 44,440 |
| 2008/08/05 | 2,425 | 2,500 | 2,400 | 2,455 | 69,240 |
| 2008/08/04 | 2,335 | 2,380 | 2,250 | 2,360 | 68,480 |
| 2008/08/01 | 2,220 | 2,390 | 2,135 | 2,170 | 134,210 |
| 2008/07/31 | 2,500 | 2,555 | 2,500 | 2,500 | 41,530 |
| 2008/07/30 | 2,940 | 2,940 | 2,860 | 2,900 | 26,400 |
| 2008/07/29 | 2,885 | 2,940 | 2,840 | 2,885 | 29,250 |
| 2008/07/28 | 2,900 | 2,910 | 2,855 | 2,885 | 15,770 |
| 2008/07/25 | 2,875 | 2,905 | 2,860 | 2,870 | 16,200 |
| 2008/07/24 | 2,875 | 2,960 | 2,845 | 2,960 | 34,000 |
| 2008/07/23 | 2,890 | 2,895 | 2,815 | 2,840 | 38,190 |
| 2008/07/22 | 2,895 | 2,940 | 2,815 | 2,895 | 21,920 |
| 2008/07/18 | 2,950 | 2,965 | 2,850 | 2,890 | 21,540 |
| 2008/07/17 | 2,850 | 2,950 | 2,785 | 2,855 | 37,980 |
| 2008/07/16 | 2,765 | 2,845 | 2,765 | 2,800 | 39,930 |
| 2008/07/15 | 2,835 | 2,900 | 2,770 | 2,845 | 31,180 |
| 2008/07/14 | 3,000 | 3,030 | 2,835 | 2,890 | 34,440 |
| 2008/07/11 | 3,050 | 3,100 | 3,030 | 3,030 | 20,130 |
| 2008/07/10 | 3,070 | 3,100 | 3,020 | 3,050 | 20,220 |
| 2008/07/09 | 3,090 | 3,100 | 2,990 | 3,020 | 19,750 |
| 2008/07/08 | 3,100 | 3,170 | 2,940 | 2,990 | 29,570 |
| 2008/07/07 | 3,030 | 3,150 | 3,030 | 3,120 | 26,420 |
| 2008/07/04 | 3,020 | 3,210 | 2,965 | 3,020 | 45,770 |
| 2008/07/03 | 2,900 | 3,030 | 2,875 | 2,990 | 60,630 |
| 2008/07/02 | 2,950 | 2,995 | 2,900 | 2,920 | 39,300 |
| 2008/07/01 | 2,995 | 3,050 | 2,960 | 2,980 | 43,770 |
| 2008/06/30 | 3,000 | 3,080 | 2,960 | 3,000 | 42,000 |
| 2008/06/27 | 3,090 | 3,150 | 3,030 | 3,070 | 36,510 |
| 2008/06/26 | 3,200 | 3,340 | 3,150 | 3,190 | 37,920 |
| 2008/06/25 | 3,150 | 3,190 | 3,090 | 3,170 | 47,350 |
| 2008/06/24 | 3,300 | 3,350 | 3,180 | 3,210 | 39,940 |
| 2008/06/23 | 3,450 | 3,450 | 3,350 | 3,370 | 28,620 |
| 2008/06/20 | 3,610 | 3,610 | 3,430 | 3,430 | 25,310 |
| 2008/06/19 | 3,610 | 3,610 | 3,530 | 3,610 | 29,100 |
| 2008/06/18 | 3,520 | 3,640 | 3,520 | 3,620 | 29,730 |
| 2008/06/17 | 3,580 | 3,630 | 3,540 | 3,540 | 22,680 |
| 2008/06/16 | 3,750 | 3,750 | 3,600 | 3,630 | 20,890 |
| 2008/06/13 | 3,550 | 3,720 | 3,550 | 3,660 | 48,650 |
| 2008/06/12 | 3,510 | 3,610 | 3,510 | 3,600 | 36,810 |
| 2008/06/11 | 3,470 | 3,630 | 3,300 | 3,610 | 77,660 |
| 2008/06/10 | 3,650 | 3,690 | 3,420 | 3,420 | 64,470 |
| 2008/06/09 | 3,650 | 3,800 | 3,620 | 3,690 | 64,170 |
| 2008/06/06 | 3,790 | 3,840 | 3,750 | 3,750 | 77,400 |
| 2008/06/05 | 3,600 | 3,850 | 3,580 | 3,810 | 67,520 |
| 2008/06/04 | 3,780 | 3,910 | 3,750 | 3,850 | 87,220 |
| 2008/06/03 | 3,870 | 3,870 | 3,780 | 3,830 | 88,300 |
| 2008/06/02 | 3,880 | 3,920 | 3,740 | 3,880 | 114,990 |
| 2008/05/30 | 3,570 | 3,850 | 3,570 | 3,770 | 167,110 |
| 2008/05/29 | 3,420 | 3,610 | 3,400 | 3,540 | 119,870 |
| 2008/05/28 | 3,450 | 3,640 | 3,320 | 3,370 | 167,520 |
| 2008/05/27 | 3,210 | 3,400 | 3,190 | 3,350 | 99,300 |
| 2008/05/26 | 3,200 | 3,280 | 3,180 | 3,220 | 73,680 |
| 2008/05/23 | 3,160 | 3,250 | 3,110 | 3,200 | 85,400 |
| 2008/05/22 | 3,090 | 3,240 | 3,040 | 3,140 | 98,000 |
| 2008/05/21 | 3,050 | 3,180 | 2,955 | 3,140 | 124,000 |
| 2008/05/20 | 2,880 | 3,080 | 2,855 | 3,050 | 160,260 |
| 2008/05/19 | 2,870 | 2,880 | 2,755 | 2,815 | 123,000 |
| 2008/05/16 | 3,110 | 3,150 | 2,880 | 2,910 | 125,000 |
| 2008/05/15 | 3,230 | 3,310 | 3,020 | 3,090 | 204,680 |
| 2008/05/14 | 2,995 | 3,280 | 2,980 | 3,230 | 310,600 |
| 2008/05/13 | 2,800 | 3,000 | 2,740 | 2,880 | 248,710 |
| 2008/05/12 | 2,580 | 2,725 | 2,490 | 2,680 | 123,920 |
| 2008/05/09 | 2,670 | 2,710 | 2,560 | 2,620 | 118,000 |
| 2008/05/08 | 2,555 | 2,850 | 2,540 | 2,710 | 242,830 |
| 2008/05/07 | 2,515 | 2,515 | 2,450 | 2,515 | 186,830 |
| 2008/05/02 | 2,115 | 2,115 | 2,115 | 2,115 | 34,310 |
| 2008/05/01 | 1,815 | 1,815 | 1,815 | 1,815 | 88,160 |
| 2008/04/30 | 1,529 | 1,544 | 1,512 | 1,515 | 23,670 |
| 2008/04/28 | 1,496 | 1,518 | 1,493 | 1,518 | 26,390 |
| 2008/04/25 | 1,495 | 1,495 | 1,460 | 1,493 | 16,070 |
| 2008/04/24 | 1,465 | 1,498 | 1,420 | 1,479 | 24,590 |
| 2008/04/23 | 1,491 | 1,493 | 1,465 | 1,473 | 17,430 |
| 2008/04/22 | 1,525 | 1,525 | 1,480 | 1,499 | 13,340 |
| 2008/04/21 | 1,549 | 1,549 | 1,480 | 1,507 | 32,330 |
| 2008/04/18 | 1,515 | 1,530 | 1,501 | 1,522 | 34,310 |
| 2008/04/17 | 1,576 | 1,578 | 1,495 | 1,515 | 49,530 |
| 2008/04/16 | 1,549 | 1,599 | 1,540 | 1,555 | 110,980 |
| 2008/04/15 | 1,420 | 1,485 | 1,420 | 1,485 | 137,110 |
| 2008/04/14 | 1,400 | 1,400 | 1,300 | 1,300 | 14,710 |
| 2008/04/11 | 1,396 | 1,420 | 1,395 | 1,418 | 10,190 |
| 2008/04/10 | 1,404 | 1,425 | 1,395 | 1,407 | 9,590 |
| 2008/04/09 | 1,441 | 1,441 | 1,396 | 1,423 | 8,170 |
| 2008/04/08 | 1,394 | 1,461 | 1,385 | 1,422 | 7,100 |
| 2008/04/07 | 1,407 | 1,422 | 1,397 | 1,414 | 7,150 |
| 2008/04/04 | 1,411 | 1,437 | 1,406 | 1,421 | 5,240 |
| 2008/04/03 | 1,465 | 1,471 | 1,360 | 1,431 | 13,640 |
| 2008/04/02 | 1,487 | 1,487 | 1,411 | 1,450 | 5,370 |
| 2008/04/01 | 1,472 | 1,473 | 1,452 | 1,470 | 6,630 |
| 2008/03/31 | 1,487 | 1,487 | 1,450 | 1,471 | 12,510 |
| 2008/03/28 | 1,429 | 1,480 | 1,420 | 1,467 | 12,430 |
| 2008/03/27 | 1,445 | 1,451 | 1,415 | 1,431 | 11,980 |
| 2008/03/26 | 1,400 | 1,452 | 1,395 | 1,452 | 19,430 |
| 2008/03/25 | 1,453 | 1,453 | 1,408 | 1,449 | 23,000 |
| 2008/03/24 | 1,391 | 1,430 | 1,391 | 1,413 | 25,760 |
| 2008/03/21 | 1,337 | 1,380 | 1,330 | 1,371 | 20,290 |
| 2008/03/19 | 1,300 | 1,335 | 1,300 | 1,324 | 17,590 |
| 2008/03/18 | 1,210 | 1,282 | 1,201 | 1,282 | 10,540 |
| 2008/03/17 | 1,230 | 1,234 | 1,192 | 1,229 | 12,950 |
| 2008/03/14 | 1,187 | 1,330 | 1,187 | 1,270 | 25,270 |
| 2008/03/13 | 1,233 | 1,235 | 1,205 | 1,207 | 16,100 |
| 2008/03/12 | 1,246 | 1,256 | 1,210 | 1,233 | 15,240 |
| 2008/03/11 | 1,200 | 1,219 | 1,177 | 1,210 | 35,250 |
| 2008/03/10 | 1,239 | 1,239 | 1,202 | 1,213 | 17,580 |
| 2008/03/07 | 1,264 | 1,269 | 1,250 | 1,250 | 34,820 |
| 2008/03/06 | 1,270 | 1,281 | 1,265 | 1,269 | 24,560 |
| 2008/03/05 | 1,280 | 1,283 | 1,270 | 1,270 | 24,710 |
| 2008/03/04 | 1,282 | 1,289 | 1,270 | 1,277 | 16,360 |
| 2008/03/03 | 1,280 | 1,304 | 1,270 | 1,279 | 18,200 |
| 2008/02/29 | 1,298 | 1,298 | 1,283 | 1,283 | 19,900 |
| 2008/02/28 | 1,298 | 1,305 | 1,285 | 1,297 | 35,200 |
| 2008/02/27 | 1,310 | 1,315 | 1,290 | 1,299 | 27,200 |
| 2008/02/26 | 1,328 | 1,340 | 1,310 | 1,315 | 13,410 |
| 2008/02/25 | 1,341 | 1,344 | 1,300 | 1,327 | 30,180 |
| 2008/02/22 | 1,341 | 1,341 | 1,332 | 1,337 | 12,610 |
| 2008/02/21 | 1,340 | 1,344 | 1,330 | 1,341 | 13,370 |
| 2008/02/20 | 1,337 | 1,340 | 1,310 | 1,316 | 17,650 |
| 2008/02/19 | 1,340 | 1,352 | 1,326 | 1,337 | 18,490 |
| 2008/02/18 | 1,340 | 1,360 | 1,336 | 1,337 | 18,570 |
| 2008/02/15 | 1,349 | 1,355 | 1,338 | 1,342 | 26,130 |
| 2008/02/14 | 1,351 | 1,356 | 1,336 | 1,345 | 27,880 |
| 2008/02/13 | 1,401 | 1,447 | 1,320 | 1,337 | 17,380 |
| 2008/02/12 | 1,476 | 1,476 | 1,400 | 1,413 | 11,910 |
| 2008/02/08 | 1,500 | 1,501 | 1,471 | 1,482 | 8,860 |
| 2008/02/07 | 1,504 | 1,516 | 1,495 | 1,506 | 10,250 |
| 2008/02/06 | 1,512 | 1,514 | 1,500 | 1,503 | 12,760 |
| 2008/02/05 | 1,520 | 1,523 | 1,517 | 1,520 | 12,560 |
| 2008/02/04 | 1,518 | 1,537 | 1,517 | 1,520 | 17,180 |
| 2008/02/01 | 1,520 | 1,538 | 1,511 | 1,515 | 18,060 |
| 2008/01/31 | 1,521 | 1,530 | 1,508 | 1,520 | 14,920 |
| 2008/01/30 | 1,520 | 1,533 | 1,510 | 1,520 | 8,330 |
| 2008/01/29 | 1,531 | 1,539 | 1,516 | 1,533 | 8,640 |
| 2008/01/28 | 1,550 | 1,550 | 1,525 | 1,533 | 8,440 |
| 2008/01/25 | 1,619 | 1,620 | 1,520 | 1,550 | 18,640 |
| 2008/01/24 | 1,611 | 1,620 | 1,558 | 1,590 | 6,750 |
| 2008/01/23 | 1,502 | 1,602 | 1,501 | 1,600 | 6,950 |
| 2008/01/22 | 1,588 | 1,590 | 1,500 | 1,500 | 7,260 |
| 2008/01/21 | 1,611 | 1,630 | 1,590 | 1,592 | 5,290 |
| 2008/01/18 | 1,584 | 1,658 | 1,562 | 1,652 | 3,630 |
| 2008/01/17 | 1,620 | 1,677 | 1,490 | 1,677 | 6,240 |
| 2008/01/16 | 1,622 | 1,630 | 1,581 | 1,617 | 5,860 |
| 2008/01/15 | 1,740 | 1,764 | 1,681 | 1,682 | 6,510 |
| 2008/01/11 | 1,785 | 1,790 | 1,766 | 1,766 | 6,320 |
| 2008/01/10 | 1,800 | 1,800 | 1,775 | 1,775 | 2,290 |
| 2008/01/09 | 1,715 | 1,817 | 1,711 | 1,810 | 9,100 |
| 2008/01/08 | 1,730 | 1,742 | 1,710 | 1,731 | 6,290 |
| 2008/01/07 | 1,770 | 1,776 | 1,710 | 1,738 | 6,000 |
| 2008/01/04 | 1,831 | 1,877 | 1,775 | 1,775 | 4,530 |