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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,000 | 2,050 | 1,995 | 1,995 | 16,590 |
| 2009/12/29 | 2,045 | 2,080 | 1,981 | 1,994 | 27,140 |
| 2009/12/28 | 1,900 | 2,090 | 1,900 | 2,085 | 61,580 |
| 2009/12/25 | 1,807 | 1,921 | 1,807 | 1,897 | 55,960 |
| 2009/12/24 | 1,762 | 1,800 | 1,750 | 1,800 | 14,730 |
| 2009/12/22 | 1,749 | 1,756 | 1,737 | 1,750 | 10,840 |
| 2009/12/21 | 1,764 | 1,764 | 1,720 | 1,733 | 7,760 |
| 2009/12/18 | 1,744 | 1,747 | 1,730 | 1,734 | 10,830 |
| 2009/12/17 | 1,753 | 1,776 | 1,741 | 1,745 | 23,520 |
| 2009/12/16 | 1,740 | 1,755 | 1,735 | 1,748 | 12,270 |
| 2009/12/15 | 1,749 | 1,750 | 1,722 | 1,724 | 11,450 |
| 2009/12/14 | 1,715 | 1,724 | 1,710 | 1,722 | 12,380 |
| 2009/12/11 | 1,700 | 1,716 | 1,693 | 1,699 | 14,670 |
| 2009/12/10 | 1,770 | 1,770 | 1,706 | 1,712 | 10,210 |
| 2009/12/09 | 1,710 | 1,712 | 1,695 | 1,705 | 12,840 |
| 2009/12/08 | 1,723 | 1,749 | 1,719 | 1,719 | 10,070 |
| 2009/12/07 | 1,754 | 1,763 | 1,725 | 1,726 | 14,660 |
| 2009/12/04 | 1,781 | 1,781 | 1,723 | 1,737 | 20,790 |
| 2009/12/03 | 1,742 | 1,790 | 1,742 | 1,781 | 11,670 |
| 2009/12/02 | 1,765 | 1,775 | 1,740 | 1,752 | 6,850 |
| 2009/12/01 | 1,760 | 1,782 | 1,747 | 1,765 | 11,340 |
| 2009/11/30 | 1,760 | 1,800 | 1,741 | 1,760 | 13,590 |
| 2009/11/27 | 1,765 | 1,795 | 1,721 | 1,736 | 50,940 |
| 2009/11/26 | 1,730 | 1,770 | 1,703 | 1,765 | 35,950 |
| 2009/11/25 | 1,665 | 1,740 | 1,650 | 1,703 | 14,100 |
| 2009/11/24 | 1,750 | 1,754 | 1,650 | 1,665 | 15,690 |
| 2009/11/20 | 1,632 | 1,679 | 1,600 | 1,675 | 11,790 |
| 2009/11/19 | 1,689 | 1,695 | 1,610 | 1,632 | 15,740 |
| 2009/11/18 | 1,730 | 1,773 | 1,681 | 1,692 | 11,850 |
| 2009/11/17 | 1,804 | 1,828 | 1,720 | 1,722 | 14,780 |
| 2009/11/16 | 1,850 | 1,851 | 1,807 | 1,813 | 9,430 |
| 2009/11/13 | 1,867 | 1,873 | 1,820 | 1,858 | 17,630 |
| 2009/11/12 | 1,851 | 1,890 | 1,850 | 1,867 | 13,270 |
| 2009/11/11 | 1,900 | 1,900 | 1,861 | 1,863 | 16,120 |
| 2009/11/10 | 1,916 | 1,920 | 1,902 | 1,912 | 6,950 |
| 2009/11/09 | 1,900 | 1,920 | 1,820 | 1,902 | 13,620 |
| 2009/11/06 | 1,952 | 1,989 | 1,915 | 1,920 | 17,650 |
| 2009/11/05 | 1,960 | 1,995 | 1,923 | 1,973 | 11,380 |
| 2009/11/04 | 1,998 | 2,010 | 1,930 | 1,955 | 24,160 |
| 2009/11/02 | 2,025 | 2,035 | 1,981 | 2,005 | 17,230 |
| 2009/10/30 | 2,090 | 2,110 | 2,035 | 2,070 | 10,980 |
| 2009/10/29 | 2,110 | 2,140 | 2,020 | 2,050 | 29,270 |
| 2009/10/28 | 2,130 | 2,165 | 2,110 | 2,150 | 10,670 |
| 2009/10/27 | 2,200 | 2,200 | 2,100 | 2,105 | 33,730 |
| 2009/10/26 | 2,105 | 2,190 | 2,080 | 2,160 | 28,030 |
| 2009/10/23 | 2,070 | 2,170 | 2,040 | 2,065 | 35,360 |
| 2009/10/22 | 1,989 | 2,000 | 1,950 | 2,000 | 20,430 |
| 2009/10/21 | 1,900 | 1,960 | 1,895 | 1,960 | 16,410 |
| 2009/10/20 | 1,901 | 1,950 | 1,895 | 1,910 | 16,920 |
| 2009/10/19 | 1,880 | 1,919 | 1,878 | 1,905 | 18,930 |
| 2009/10/16 | 1,882 | 1,909 | 1,875 | 1,886 | 11,140 |
| 2009/10/15 | 1,924 | 1,945 | 1,892 | 1,892 | 23,700 |
| 2009/10/14 | 1,931 | 1,988 | 1,911 | 1,929 | 15,560 |
| 2009/10/13 | 1,950 | 1,965 | 1,925 | 1,933 | 14,680 |
| 2009/10/09 | 1,950 | 1,950 | 1,917 | 1,930 | 10,590 |
| 2009/10/08 | 1,928 | 1,948 | 1,895 | 1,940 | 13,290 |
| 2009/10/07 | 2,080 | 2,080 | 1,922 | 1,929 | 26,520 |
| 2009/10/06 | 1,863 | 1,891 | 1,840 | 1,880 | 14,210 |
| 2009/10/05 | 1,890 | 1,911 | 1,851 | 1,880 | 13,300 |
| 2009/10/02 | 1,945 | 1,967 | 1,890 | 1,920 | 22,410 |
| 2009/10/01 | 2,100 | 2,100 | 1,987 | 2,015 | 12,430 |
| 2009/09/30 | 1,990 | 2,200 | 1,982 | 2,120 | 55,040 |
| 2009/09/29 | 2,185 | 2,185 | 2,030 | 2,055 | 20,380 |
| 2009/09/28 | 2,195 | 2,230 | 2,110 | 2,200 | 12,070 |
| 2009/09/25 | 2,285 | 2,285 | 2,210 | 2,230 | 10,610 |
| 2009/09/24 | 2,230 | 2,300 | 2,220 | 2,285 | 12,030 |
| 2009/09/18 | 2,220 | 2,220 | 2,165 | 2,215 | 12,140 |
| 2009/09/17 | 2,200 | 2,220 | 2,175 | 2,180 | 9,220 |
| 2009/09/16 | 2,165 | 2,280 | 2,160 | 2,160 | 21,500 |
| 2009/09/15 | 2,220 | 2,230 | 2,140 | 2,160 | 14,280 |
| 2009/09/14 | 2,290 | 2,300 | 2,205 | 2,215 | 14,380 |
| 2009/09/11 | 2,205 | 2,310 | 2,205 | 2,270 | 26,550 |
| 2009/09/10 | 2,350 | 2,350 | 2,320 | 2,325 | 5,730 |
| 2009/09/09 | 2,380 | 2,380 | 2,300 | 2,310 | 7,280 |
| 2009/09/08 | 2,300 | 2,335 | 2,275 | 2,325 | 8,560 |
| 2009/09/07 | 2,265 | 2,295 | 2,265 | 2,270 | 5,560 |
| 2009/09/04 | 2,310 | 2,345 | 2,270 | 2,275 | 10,740 |
| 2009/09/03 | 2,375 | 2,375 | 2,310 | 2,315 | 15,930 |
| 2009/09/02 | 2,390 | 2,390 | 2,360 | 2,375 | 12,350 |
| 2009/09/01 | 2,415 | 2,435 | 2,405 | 2,410 | 10,040 |
| 2009/08/31 | 2,390 | 2,445 | 2,360 | 2,395 | 12,280 |
| 2009/08/28 | 2,400 | 2,400 | 2,365 | 2,370 | 5,910 |
| 2009/08/27 | 2,425 | 2,425 | 2,310 | 2,385 | 18,890 |
| 2009/08/26 | 2,460 | 2,460 | 2,415 | 2,425 | 9,930 |
| 2009/08/25 | 2,450 | 2,485 | 2,400 | 2,425 | 39,910 |
| 2009/08/24 | 2,525 | 2,580 | 2,505 | 2,505 | 17,620 |
| 2009/08/21 | 2,480 | 2,525 | 2,425 | 2,480 | 28,800 |
| 2009/08/20 | 2,370 | 2,555 | 2,345 | 2,550 | 67,720 |
| 2009/08/19 | 2,265 | 2,330 | 2,200 | 2,330 | 20,610 |
| 2009/08/18 | 2,305 | 2,320 | 2,280 | 2,280 | 11,580 |
| 2009/08/17 | 2,330 | 2,355 | 2,285 | 2,330 | 20,390 |
| 2009/08/14 | 2,370 | 2,400 | 2,370 | 2,375 | 7,220 |
| 2009/08/13 | 2,390 | 2,390 | 2,315 | 2,360 | 18,500 |
| 2009/08/12 | 2,375 | 2,450 | 2,360 | 2,400 | 15,710 |
| 2009/08/11 | 2,480 | 2,500 | 2,450 | 2,450 | 23,390 |
| 2009/08/10 | 2,405 | 2,595 | 2,395 | 2,495 | 46,440 |
| 2009/08/07 | 2,230 | 2,315 | 2,195 | 2,285 | 37,300 |
| 2009/08/06 | 2,105 | 2,270 | 2,105 | 2,200 | 48,120 |
| 2009/08/05 | 2,125 | 2,155 | 2,070 | 2,130 | 34,250 |
| 2009/08/04 | 2,150 | 2,245 | 2,005 | 2,155 | 92,180 |
| 2009/08/03 | 1,900 | 2,165 | 1,899 | 2,165 | 84,790 |
| 2009/07/31 | 1,870 | 1,885 | 1,850 | 1,865 | 58,980 |
| 2009/07/30 | 1,745 | 1,785 | 1,742 | 1,785 | 11,650 |
| 2009/07/29 | 1,705 | 1,735 | 1,705 | 1,735 | 5,770 |
| 2009/07/28 | 1,758 | 1,758 | 1,700 | 1,735 | 3,470 |
| 2009/07/27 | 1,764 | 1,770 | 1,742 | 1,760 | 8,260 |
| 2009/07/24 | 1,783 | 1,785 | 1,731 | 1,759 | 20,480 |
| 2009/07/23 | 1,688 | 1,739 | 1,688 | 1,723 | 19,960 |
| 2009/07/22 | 1,684 | 1,697 | 1,655 | 1,684 | 7,760 |
| 2009/07/21 | 1,665 | 1,675 | 1,650 | 1,654 | 6,550 |
| 2009/07/17 | 1,640 | 1,642 | 1,626 | 1,635 | 4,700 |
| 2009/07/16 | 1,678 | 1,688 | 1,623 | 1,640 | 9,230 |
| 2009/07/15 | 1,640 | 1,680 | 1,626 | 1,648 | 17,370 |
| 2009/07/14 | 1,768 | 1,785 | 1,690 | 1,699 | 23,080 |
| 2009/07/13 | 1,770 | 1,844 | 1,675 | 1,735 | 53,520 |
| 2009/07/10 | 1,691 | 1,725 | 1,648 | 1,725 | 42,250 |
| 2009/07/09 | 1,620 | 1,636 | 1,611 | 1,631 | 8,210 |
| 2009/07/08 | 1,646 | 1,646 | 1,624 | 1,626 | 5,110 |
| 2009/07/07 | 1,650 | 1,660 | 1,630 | 1,645 | 6,300 |
| 2009/07/06 | 1,665 | 1,665 | 1,625 | 1,641 | 9,800 |
| 2009/07/03 | 1,640 | 1,660 | 1,622 | 1,637 | 8,510 |
| 2009/07/02 | 1,665 | 1,665 | 1,650 | 1,652 | 8,210 |
| 2009/07/01 | 1,652 | 1,670 | 1,649 | 1,659 | 10,570 |
| 2009/06/30 | 1,657 | 1,666 | 1,646 | 1,652 | 5,970 |
| 2009/06/29 | 1,656 | 1,665 | 1,635 | 1,647 | 10,740 |
| 2009/06/26 | 1,666 | 1,668 | 1,645 | 1,657 | 5,670 |
| 2009/06/25 | 1,644 | 1,661 | 1,621 | 1,658 | 14,900 |
| 2009/06/24 | 1,625 | 1,649 | 1,609 | 1,649 | 17,710 |
| 2009/06/23 | 1,652 | 1,652 | 1,620 | 1,630 | 19,130 |
| 2009/06/22 | 1,641 | 1,660 | 1,633 | 1,652 | 10,060 |
| 2009/06/19 | 1,657 | 1,675 | 1,630 | 1,637 | 17,130 |
| 2009/06/18 | 1,671 | 1,675 | 1,647 | 1,659 | 7,390 |
| 2009/06/17 | 1,680 | 1,694 | 1,656 | 1,674 | 14,750 |
| 2009/06/16 | 1,688 | 1,700 | 1,650 | 1,680 | 23,410 |
| 2009/06/15 | 1,670 | 1,718 | 1,670 | 1,707 | 24,480 |
| 2009/06/12 | 1,622 | 1,660 | 1,615 | 1,648 | 28,700 |
| 2009/06/11 | 1,646 | 1,646 | 1,616 | 1,623 | 11,500 |
| 2009/06/10 | 1,628 | 1,647 | 1,628 | 1,645 | 13,850 |
| 2009/06/09 | 1,651 | 1,660 | 1,629 | 1,646 | 15,740 |
| 2009/06/08 | 1,694 | 1,699 | 1,657 | 1,662 | 9,600 |
| 2009/06/05 | 1,711 | 1,719 | 1,680 | 1,692 | 23,790 |
| 2009/06/04 | 1,643 | 1,700 | 1,635 | 1,695 | 35,250 |
| 2009/06/03 | 1,618 | 1,638 | 1,618 | 1,630 | 8,680 |
| 2009/06/02 | 1,638 | 1,641 | 1,610 | 1,625 | 12,480 |
| 2009/06/01 | 1,620 | 1,638 | 1,605 | 1,630 | 15,250 |
| 2009/05/29 | 1,640 | 1,640 | 1,613 | 1,617 | 11,590 |
| 2009/05/28 | 1,621 | 1,650 | 1,620 | 1,628 | 31,530 |
| 2009/05/27 | 1,650 | 1,657 | 1,640 | 1,642 | 25,070 |
| 2009/05/26 | 1,714 | 1,714 | 1,657 | 1,664 | 12,260 |
| 2009/05/25 | 1,709 | 1,727 | 1,681 | 1,695 | 17,590 |
| 2009/05/22 | 1,640 | 1,695 | 1,627 | 1,679 | 19,890 |
| 2009/05/21 | 1,652 | 1,680 | 1,641 | 1,648 | 20,300 |
| 2009/05/20 | 1,720 | 1,730 | 1,662 | 1,681 | 25,810 |
| 2009/05/19 | 1,728 | 1,728 | 1,682 | 1,690 | 19,820 |
| 2009/05/18 | 1,729 | 1,736 | 1,662 | 1,698 | 23,670 |
| 2009/05/15 | 1,678 | 1,700 | 1,651 | 1,668 | 13,500 |
| 2009/05/14 | 1,616 | 1,730 | 1,581 | 1,648 | 44,020 |
| 2009/05/13 | 1,616 | 1,670 | 1,573 | 1,620 | 54,440 |
| 2009/05/12 | 1,770 | 1,780 | 1,700 | 1,706 | 39,470 |
| 2009/05/11 | 1,875 | 1,900 | 1,810 | 1,820 | 32,010 |
| 2009/05/08 | 1,710 | 1,950 | 1,680 | 1,815 | 140,320 |
| 2009/05/07 | 1,680 | 1,680 | 1,680 | 1,680 | 23,270 |
| 2009/05/01 | 1,480 | 1,480 | 1,450 | 1,480 | 57,120 |
| 2009/04/30 | 1,295 | 1,319 | 1,278 | 1,280 | 21,450 |
| 2009/04/28 | 1,299 | 1,299 | 1,271 | 1,275 | 9,470 |
| 2009/04/27 | 1,300 | 1,305 | 1,289 | 1,289 | 7,860 |
| 2009/04/24 | 1,275 | 1,292 | 1,270 | 1,291 | 14,160 |
| 2009/04/23 | 1,276 | 1,278 | 1,269 | 1,278 | 11,070 |
| 2009/04/22 | 1,261 | 1,273 | 1,257 | 1,269 | 11,720 |
| 2009/04/21 | 1,255 | 1,275 | 1,245 | 1,260 | 7,880 |
| 2009/04/20 | 1,280 | 1,280 | 1,241 | 1,275 | 5,260 |
| 2009/04/17 | 1,260 | 1,282 | 1,250 | 1,250 | 3,790 |
| 2009/04/16 | 1,292 | 1,292 | 1,250 | 1,259 | 5,240 |
| 2009/04/15 | 1,237 | 1,265 | 1,210 | 1,252 | 8,300 |
| 2009/04/14 | 1,231 | 1,249 | 1,216 | 1,227 | 4,380 |
| 2009/04/13 | 1,250 | 1,256 | 1,235 | 1,236 | 6,900 |
| 2009/04/10 | 1,220 | 1,250 | 1,211 | 1,238 | 8,330 |
| 2009/04/09 | 1,215 | 1,215 | 1,202 | 1,206 | 10,690 |
| 2009/04/08 | 1,220 | 1,232 | 1,206 | 1,206 | 4,490 |
| 2009/04/07 | 1,231 | 1,250 | 1,227 | 1,229 | 9,080 |
| 2009/04/06 | 1,250 | 1,250 | 1,224 | 1,249 | 5,170 |
| 2009/04/03 | 1,265 | 1,269 | 1,232 | 1,245 | 3,480 |
| 2009/04/02 | 1,273 | 1,278 | 1,224 | 1,245 | 9,200 |
| 2009/04/01 | 1,255 | 1,255 | 1,220 | 1,253 | 5,920 |
| 2009/03/31 | 1,244 | 1,271 | 1,220 | 1,235 | 6,330 |
| 2009/03/30 | 1,298 | 1,310 | 1,283 | 1,283 | 5,350 |
| 2009/03/27 | 1,292 | 1,317 | 1,292 | 1,294 | 7,830 |
| 2009/03/26 | 1,291 | 1,322 | 1,285 | 1,299 | 7,260 |
| 2009/03/25 | 1,345 | 1,347 | 1,265 | 1,300 | 23,080 |
| 2009/03/24 | 1,300 | 1,320 | 1,250 | 1,317 | 21,370 |
| 2009/03/23 | 1,219 | 1,272 | 1,219 | 1,266 | 19,890 |
| 2009/03/19 | 1,195 | 1,205 | 1,180 | 1,205 | 7,690 |
| 2009/03/18 | 1,215 | 1,218 | 1,185 | 1,188 | 10,250 |
| 2009/03/17 | 1,200 | 1,205 | 1,180 | 1,200 | 6,190 |
| 2009/03/16 | 1,180 | 1,200 | 1,180 | 1,198 | 6,170 |
| 2009/03/13 | 1,170 | 1,189 | 1,170 | 1,180 | 8,630 |
| 2009/03/12 | 1,184 | 1,187 | 1,170 | 1,180 | 2,990 |
| 2009/03/11 | 1,185 | 1,185 | 1,150 | 1,165 | 6,060 |
| 2009/03/10 | 1,171 | 1,186 | 1,160 | 1,183 | 6,200 |
| 2009/03/09 | 1,189 | 1,193 | 1,177 | 1,191 | 1,980 |
| 2009/03/06 | 1,196 | 1,196 | 1,169 | 1,169 | 4,360 |
| 2009/03/05 | 1,187 | 1,200 | 1,167 | 1,190 | 10,500 |
| 2009/03/04 | 1,211 | 1,211 | 1,180 | 1,196 | 4,890 |
| 2009/03/03 | 1,199 | 1,230 | 1,197 | 1,211 | 21,310 |
| 2009/03/02 | 1,200 | 1,207 | 1,186 | 1,204 | 8,410 |
| 2009/02/27 | 1,189 | 1,196 | 1,170 | 1,196 | 8,270 |
| 2009/02/26 | 1,199 | 1,199 | 1,167 | 1,181 | 2,370 |
| 2009/02/25 | 1,200 | 1,204 | 1,161 | 1,175 | 7,420 |
| 2009/02/24 | 1,130 | 1,195 | 1,130 | 1,195 | 7,280 |
| 2009/02/23 | 1,143 | 1,145 | 1,128 | 1,145 | 4,580 |
| 2009/02/20 | 1,177 | 1,179 | 1,150 | 1,159 | 6,470 |
| 2009/02/19 | 1,190 | 1,190 | 1,175 | 1,188 | 3,380 |
| 2009/02/18 | 1,185 | 1,188 | 1,172 | 1,172 | 2,500 |
| 2009/02/17 | 1,196 | 1,199 | 1,182 | 1,195 | 8,850 |
| 2009/02/16 | 1,161 | 1,200 | 1,161 | 1,193 | 7,610 |
| 2009/02/13 | 1,160 | 1,180 | 1,150 | 1,156 | 4,450 |
| 2009/02/12 | 1,140 | 1,206 | 1,126 | 1,175 | 8,650 |
| 2009/02/10 | 1,141 | 1,150 | 1,141 | 1,147 | 4,040 |
| 2009/02/09 | 1,156 | 1,165 | 1,141 | 1,141 | 4,370 |
| 2009/02/06 | 1,172 | 1,179 | 1,148 | 1,148 | 8,140 |
| 2009/02/05 | 1,170 | 1,180 | 1,163 | 1,173 | 3,910 |
| 2009/02/04 | 1,171 | 1,177 | 1,160 | 1,177 | 5,890 |
| 2009/02/03 | 1,174 | 1,177 | 1,149 | 1,157 | 6,030 |
| 2009/02/02 | 1,180 | 1,180 | 1,135 | 1,177 | 11,570 |
| 2009/01/30 | 1,190 | 1,208 | 1,185 | 1,200 | 10,140 |
| 2009/01/29 | 1,219 | 1,230 | 1,177 | 1,193 | 12,410 |
| 2009/01/28 | 1,248 | 1,249 | 1,190 | 1,210 | 10,750 |
| 2009/01/27 | 1,227 | 1,250 | 1,226 | 1,250 | 10,430 |
| 2009/01/26 | 1,235 | 1,250 | 1,230 | 1,234 | 11,040 |
| 2009/01/23 | 1,230 | 1,240 | 1,198 | 1,226 | 20,890 |
| 2009/01/22 | 1,198 | 1,249 | 1,185 | 1,240 | 16,240 |
| 2009/01/21 | 1,173 | 1,188 | 1,151 | 1,183 | 19,050 |
| 2009/01/20 | 1,177 | 1,177 | 1,153 | 1,153 | 6,080 |
| 2009/01/19 | 1,174 | 1,175 | 1,152 | 1,164 | 6,040 |
| 2009/01/16 | 1,130 | 1,150 | 1,105 | 1,134 | 32,010 |
| 2009/01/15 | 1,152 | 1,200 | 1,150 | 1,150 | 24,470 |
| 2009/01/14 | 1,103 | 1,200 | 1,093 | 1,162 | 18,810 |
| 2009/01/13 | 1,145 | 1,145 | 1,109 | 1,110 | 21,530 |
| 2009/01/09 | 1,182 | 1,214 | 1,167 | 1,170 | 24,040 |
| 2009/01/08 | 1,205 | 1,219 | 1,192 | 1,202 | 36,430 |
| 2009/01/07 | 1,207 | 1,225 | 1,190 | 1,210 | 50,370 |
| 2009/01/06 | 1,252 | 1,259 | 1,192 | 1,209 | 50,840 |
| 2009/01/05 | 1,251 | 1,260 | 1,250 | 1,252 | 5,530 |