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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,350 | 3,375 | 3,270 | 3,345 | 16,360 |
| 2010/12/29 | 3,380 | 3,480 | 3,340 | 3,385 | 34,990 |
| 2010/12/28 | 3,330 | 3,420 | 3,310 | 3,405 | 37,930 |
| 2010/12/27 | 3,220 | 3,320 | 3,215 | 3,320 | 18,310 |
| 2010/12/24 | 3,180 | 3,220 | 3,175 | 3,220 | 12,340 |
| 2010/12/22 | 3,140 | 3,230 | 3,135 | 3,190 | 21,160 |
| 2010/12/21 | 3,115 | 3,135 | 3,090 | 3,120 | 14,280 |
| 2010/12/20 | 3,145 | 3,145 | 3,075 | 3,115 | 19,210 |
| 2010/12/17 | 3,060 | 3,085 | 3,040 | 3,040 | 9,060 |
| 2010/12/16 | 3,080 | 3,085 | 3,000 | 3,060 | 19,010 |
| 2010/12/15 | 3,145 | 3,150 | 3,060 | 3,065 | 21,730 |
| 2010/12/14 | 2,990 | 3,090 | 2,977 | 3,090 | 21,020 |
| 2010/12/13 | 2,906 | 2,980 | 2,906 | 2,974 | 13,440 |
| 2010/12/10 | 2,928 | 2,961 | 2,905 | 2,939 | 16,250 |
| 2010/12/09 | 2,950 | 2,962 | 2,932 | 2,958 | 8,410 |
| 2010/12/08 | 2,993 | 2,997 | 2,945 | 2,945 | 11,190 |
| 2010/12/07 | 3,000 | 3,000 | 2,941 | 2,971 | 14,420 |
| 2010/12/06 | 2,935 | 2,980 | 2,905 | 2,980 | 16,410 |
| 2010/12/03 | 2,865 | 2,890 | 2,850 | 2,885 | 9,660 |
| 2010/12/02 | 2,860 | 2,895 | 2,839 | 2,853 | 11,230 |
| 2010/12/01 | 2,868 | 2,868 | 2,810 | 2,839 | 8,940 |
| 2010/11/30 | 2,895 | 2,898 | 2,866 | 2,875 | 11,090 |
| 2010/11/29 | 2,890 | 2,920 | 2,865 | 2,888 | 7,930 |
| 2010/11/26 | 2,949 | 2,955 | 2,876 | 2,878 | 17,200 |
| 2010/11/25 | 2,909 | 2,953 | 2,885 | 2,925 | 22,060 |
| 2010/11/24 | 2,924 | 2,985 | 2,896 | 2,907 | 28,880 |
| 2010/11/22 | 3,015 | 3,015 | 2,970 | 2,992 | 28,770 |
| 2010/11/19 | 3,045 | 3,050 | 2,975 | 2,982 | 22,930 |
| 2010/11/18 | 2,999 | 3,020 | 2,951 | 2,998 | 24,610 |
| 2010/11/17 | 2,916 | 2,990 | 2,860 | 2,990 | 22,050 |
| 2010/11/16 | 2,938 | 2,950 | 2,901 | 2,916 | 26,910 |
| 2010/11/15 | 2,880 | 2,895 | 2,850 | 2,888 | 22,120 |
| 2010/11/12 | 2,795 | 2,840 | 2,785 | 2,824 | 22,220 |
| 2010/11/11 | 2,722 | 2,769 | 2,710 | 2,769 | 13,010 |
| 2010/11/10 | 2,742 | 2,742 | 2,700 | 2,705 | 19,380 |
| 2010/11/09 | 2,690 | 2,719 | 2,680 | 2,706 | 11,110 |
| 2010/11/08 | 2,760 | 2,761 | 2,686 | 2,691 | 19,080 |
| 2010/11/05 | 2,740 | 2,762 | 2,720 | 2,732 | 14,730 |
| 2010/11/04 | 2,722 | 2,750 | 2,685 | 2,709 | 15,520 |
| 2010/11/02 | 2,704 | 2,783 | 2,680 | 2,719 | 10,770 |
| 2010/11/01 | 2,790 | 2,790 | 2,680 | 2,700 | 20,030 |
| 2010/10/29 | 2,819 | 2,840 | 2,785 | 2,800 | 17,280 |
| 2010/10/28 | 2,760 | 2,819 | 2,749 | 2,779 | 28,800 |
| 2010/10/27 | 2,748 | 2,750 | 2,700 | 2,744 | 11,550 |
| 2010/10/26 | 2,740 | 2,749 | 2,714 | 2,720 | 8,240 |
| 2010/10/25 | 2,750 | 2,755 | 2,730 | 2,740 | 11,840 |
| 2010/10/22 | 2,756 | 2,760 | 2,747 | 2,753 | 9,830 |
| 2010/10/21 | 2,780 | 2,780 | 2,751 | 2,756 | 22,670 |
| 2010/10/20 | 2,730 | 2,760 | 2,680 | 2,740 | 18,660 |
| 2010/10/19 | 2,795 | 2,795 | 2,730 | 2,730 | 9,900 |
| 2010/10/18 | 2,762 | 2,800 | 2,762 | 2,771 | 8,400 |
| 2010/10/15 | 2,797 | 2,800 | 2,751 | 2,791 | 19,630 |
| 2010/10/14 | 2,820 | 2,850 | 2,795 | 2,798 | 21,250 |
| 2010/10/13 | 2,842 | 2,884 | 2,810 | 2,820 | 6,160 |
| 2010/10/12 | 2,902 | 2,970 | 2,823 | 2,842 | 15,070 |
| 2010/10/08 | 2,930 | 2,947 | 2,880 | 2,881 | 14,670 |
| 2010/10/07 | 2,932 | 2,980 | 2,911 | 2,946 | 9,400 |
| 2010/10/06 | 2,818 | 3,000 | 2,818 | 2,970 | 29,020 |
| 2010/10/05 | 2,810 | 2,910 | 2,770 | 2,801 | 49,920 |
| 2010/10/04 | 3,050 | 3,070 | 2,851 | 2,860 | 28,190 |
| 2010/10/01 | 3,095 | 3,100 | 3,040 | 3,070 | 5,130 |
| 2010/09/30 | 3,140 | 3,155 | 3,030 | 3,070 | 10,100 |
| 2010/09/29 | 3,130 | 3,150 | 3,035 | 3,145 | 8,870 |
| 2010/09/28 | 3,145 | 3,145 | 3,100 | 3,105 | 7,650 |
| 2010/09/27 | 3,075 | 3,150 | 3,070 | 3,150 | 6,410 |
| 2010/09/24 | 3,025 | 3,130 | 3,020 | 3,095 | 10,920 |
| 2010/09/22 | 3,190 | 3,190 | 3,095 | 3,095 | 10,810 |
| 2010/09/21 | 3,150 | 3,200 | 3,130 | 3,145 | 10,400 |
| 2010/09/17 | 3,045 | 3,145 | 2,995 | 3,115 | 18,960 |
| 2010/09/16 | 3,140 | 3,175 | 3,060 | 3,075 | 19,870 |
| 2010/09/15 | 3,120 | 3,190 | 3,080 | 3,130 | 18,090 |
| 2010/09/14 | 3,280 | 3,285 | 3,140 | 3,165 | 38,240 |
| 2010/09/13 | 2,983 | 3,250 | 2,921 | 3,180 | 40,900 |
| 2010/09/10 | 2,988 | 2,988 | 2,918 | 2,933 | 13,610 |
| 2010/09/09 | 2,950 | 2,995 | 2,881 | 2,901 | 22,430 |
| 2010/09/08 | 2,785 | 2,959 | 2,765 | 2,895 | 25,610 |
| 2010/09/07 | 2,741 | 2,800 | 2,730 | 2,766 | 12,140 |
| 2010/09/06 | 2,737 | 2,765 | 2,725 | 2,758 | 11,620 |
| 2010/09/03 | 2,715 | 2,742 | 2,705 | 2,721 | 9,820 |
| 2010/09/02 | 2,794 | 2,794 | 2,720 | 2,743 | 13,300 |
| 2010/09/01 | 2,767 | 2,800 | 2,731 | 2,755 | 11,640 |
| 2010/08/31 | 2,785 | 2,835 | 2,751 | 2,767 | 15,060 |
| 2010/08/30 | 2,850 | 2,916 | 2,822 | 2,835 | 14,830 |
| 2010/08/27 | 2,750 | 2,849 | 2,750 | 2,830 | 15,390 |
| 2010/08/26 | 2,723 | 2,798 | 2,720 | 2,785 | 16,100 |
| 2010/08/25 | 2,702 | 2,800 | 2,667 | 2,764 | 17,070 |
| 2010/08/24 | 2,810 | 2,814 | 2,747 | 2,786 | 17,710 |
| 2010/08/23 | 2,800 | 2,849 | 2,783 | 2,815 | 12,390 |
| 2010/08/20 | 2,795 | 2,829 | 2,750 | 2,772 | 27,860 |
| 2010/08/19 | 2,771 | 2,875 | 2,771 | 2,860 | 25,800 |
| 2010/08/18 | 2,802 | 2,838 | 2,738 | 2,747 | 48,270 |
| 2010/08/17 | 2,820 | 2,880 | 2,795 | 2,823 | 30,060 |
| 2010/08/16 | 2,766 | 2,910 | 2,657 | 2,872 | 53,490 |
| 2010/08/13 | 2,770 | 2,865 | 2,637 | 2,716 | 82,710 |
| 2010/08/12 | 2,873 | 2,877 | 2,738 | 2,770 | 45,350 |
| 2010/08/11 | 3,160 | 3,195 | 2,930 | 2,965 | 60,940 |
| 2010/08/10 | 3,280 | 3,300 | 3,185 | 3,230 | 10,590 |
| 2010/08/09 | 3,300 | 3,360 | 3,255 | 3,305 | 12,510 |
| 2010/08/06 | 3,345 | 3,380 | 3,330 | 3,350 | 7,500 |
| 2010/08/05 | 3,400 | 3,410 | 3,330 | 3,390 | 11,180 |
| 2010/08/04 | 3,380 | 3,415 | 3,350 | 3,395 | 37,460 |
| 2010/08/03 | 3,395 | 3,425 | 3,345 | 3,360 | 18,230 |
| 2010/08/02 | 3,180 | 3,435 | 3,180 | 3,400 | 50,900 |
| 2010/07/30 | 3,335 | 3,335 | 3,140 | 3,200 | 27,470 |
| 2010/07/29 | 3,360 | 3,400 | 3,310 | 3,330 | 16,460 |
| 2010/07/28 | 3,450 | 3,495 | 3,400 | 3,420 | 16,250 |
| 2010/07/27 | 3,460 | 3,520 | 3,425 | 3,440 | 15,490 |
| 2010/07/26 | 3,430 | 3,500 | 3,405 | 3,460 | 12,330 |
| 2010/07/23 | 3,380 | 3,500 | 3,380 | 3,445 | 24,750 |
| 2010/07/22 | 3,360 | 3,480 | 3,360 | 3,400 | 14,100 |
| 2010/07/21 | 3,330 | 3,510 | 3,315 | 3,415 | 34,580 |
| 2010/07/20 | 3,450 | 3,450 | 3,270 | 3,290 | 53,630 |
| 2010/07/16 | 3,750 | 3,770 | 3,430 | 3,500 | 49,820 |
| 2010/07/15 | 3,930 | 3,930 | 3,775 | 3,780 | 18,610 |
| 2010/07/14 | 3,860 | 3,930 | 3,850 | 3,925 | 19,130 |
| 2010/07/13 | 3,800 | 3,875 | 3,775 | 3,830 | 19,350 |
| 2010/07/12 | 3,705 | 3,860 | 3,705 | 3,815 | 26,840 |
| 2010/07/09 | 3,700 | 3,760 | 3,700 | 3,760 | 20,390 |
| 2010/07/08 | 3,855 | 3,855 | 3,715 | 3,715 | 25,830 |
| 2010/07/07 | 3,840 | 3,845 | 3,700 | 3,840 | 33,780 |
| 2010/07/06 | 3,830 | 3,920 | 3,830 | 3,890 | 8,980 |
| 2010/07/05 | 3,700 | 3,880 | 3,650 | 3,860 | 11,620 |
| 2010/07/02 | 3,800 | 3,820 | 3,720 | 3,740 | 9,510 |
| 2010/07/01 | 3,940 | 3,970 | 3,800 | 3,805 | 18,740 |
| 2010/06/30 | 3,540 | 4,000 | 3,350 | 3,900 | 61,650 |
| 2010/06/29 | 3,860 | 3,920 | 3,715 | 3,750 | 19,540 |
| 2010/06/28 | 3,800 | 3,980 | 3,780 | 3,860 | 21,370 |
| 2010/06/25 | 4,020 | 4,070 | 3,885 | 3,930 | 39,210 |
| 2010/06/24 | 4,255 | 4,255 | 4,105 | 4,105 | 21,720 |
| 2010/06/23 | 4,110 | 4,290 | 4,110 | 4,225 | 43,370 |
| 2010/06/22 | 4,010 | 4,195 | 3,970 | 4,165 | 50,520 |
| 2010/06/21 | 4,050 | 4,080 | 3,955 | 4,080 | 28,410 |
| 2010/06/18 | 3,980 | 4,055 | 3,870 | 4,020 | 23,900 |
| 2010/06/17 | 4,100 | 4,100 | 3,960 | 3,980 | 30,070 |
| 2010/06/16 | 4,140 | 4,200 | 3,965 | 4,115 | 65,490 |
| 2010/06/15 | 3,960 | 4,100 | 3,885 | 4,040 | 47,110 |
| 2010/06/14 | 3,725 | 4,030 | 3,725 | 4,030 | 104,260 |
| 2010/06/11 | 3,620 | 3,700 | 3,610 | 3,700 | 26,990 |
| 2010/06/10 | 3,470 | 3,650 | 3,470 | 3,575 | 37,330 |
| 2010/06/09 | 3,500 | 3,550 | 3,445 | 3,500 | 17,180 |
| 2010/06/08 | 3,410 | 3,590 | 3,400 | 3,495 | 15,650 |
| 2010/06/07 | 3,455 | 3,520 | 3,400 | 3,480 | 23,690 |
| 2010/06/04 | 3,500 | 3,560 | 3,490 | 3,525 | 32,710 |
| 2010/06/03 | 3,340 | 3,600 | 3,325 | 3,530 | 48,640 |
| 2010/06/02 | 3,260 | 3,400 | 3,170 | 3,300 | 30,370 |
| 2010/06/01 | 3,390 | 3,390 | 3,300 | 3,310 | 43,350 |
| 2010/05/31 | 3,030 | 3,560 | 3,000 | 3,470 | 93,460 |
| 2010/05/28 | 2,950 | 3,090 | 2,911 | 3,000 | 37,410 |
| 2010/05/27 | 2,808 | 2,900 | 2,783 | 2,868 | 28,990 |
| 2010/05/26 | 2,831 | 2,860 | 2,800 | 2,807 | 22,160 |
| 2010/05/25 | 2,840 | 2,919 | 2,820 | 2,836 | 25,040 |
| 2010/05/24 | 2,825 | 2,900 | 2,825 | 2,875 | 20,580 |
| 2010/05/21 | 2,849 | 2,899 | 2,651 | 2,805 | 36,650 |
| 2010/05/20 | 2,879 | 2,960 | 2,860 | 2,899 | 13,650 |
| 2010/05/19 | 2,980 | 2,980 | 2,800 | 2,882 | 49,810 |
| 2010/05/18 | 3,070 | 3,120 | 3,005 | 3,005 | 16,990 |
| 2010/05/17 | 3,100 | 3,200 | 3,020 | 3,065 | 32,940 |
| 2010/05/14 | 2,975 | 3,250 | 2,955 | 3,155 | 58,960 |
| 2010/05/13 | 2,955 | 2,980 | 2,953 | 2,980 | 23,970 |
| 2010/05/12 | 2,910 | 2,955 | 2,905 | 2,937 | 22,800 |
| 2010/05/11 | 2,911 | 2,945 | 2,873 | 2,887 | 28,810 |
| 2010/05/10 | 2,807 | 2,939 | 2,807 | 2,905 | 21,990 |
| 2010/05/07 | 2,873 | 2,876 | 2,790 | 2,857 | 26,900 |
| 2010/05/06 | 2,950 | 3,050 | 2,910 | 2,923 | 88,620 |
| 2010/04/30 | 2,831 | 2,839 | 2,756 | 2,807 | 15,680 |
| 2010/04/28 | 2,860 | 2,860 | 2,780 | 2,790 | 18,020 |
| 2010/04/27 | 2,852 | 2,874 | 2,848 | 2,860 | 10,540 |
| 2010/04/26 | 2,789 | 2,860 | 2,789 | 2,852 | 11,070 |
| 2010/04/23 | 2,762 | 2,800 | 2,757 | 2,790 | 8,520 |
| 2010/04/22 | 2,800 | 2,800 | 2,730 | 2,795 | 14,140 |
| 2010/04/21 | 2,726 | 2,814 | 2,726 | 2,790 | 18,420 |
| 2010/04/20 | 2,896 | 2,896 | 2,728 | 2,776 | 32,100 |
| 2010/04/19 | 2,899 | 2,921 | 2,850 | 2,898 | 18,630 |
| 2010/04/16 | 2,980 | 2,980 | 2,946 | 2,957 | 14,080 |
| 2010/04/15 | 2,952 | 2,980 | 2,943 | 2,969 | 9,530 |
| 2010/04/14 | 2,985 | 2,990 | 2,948 | 2,956 | 15,900 |
| 2010/04/13 | 2,929 | 2,973 | 2,918 | 2,973 | 18,000 |
| 2010/04/12 | 2,947 | 2,980 | 2,920 | 2,979 | 41,930 |
| 2010/04/09 | 2,830 | 2,950 | 2,815 | 2,930 | 50,820 |
| 2010/04/08 | 2,700 | 2,830 | 2,700 | 2,811 | 46,030 |
| 2010/04/07 | 2,765 | 2,777 | 2,733 | 2,733 | 15,270 |
| 2010/04/06 | 2,795 | 2,795 | 2,706 | 2,733 | 25,100 |
| 2010/04/05 | 2,790 | 2,807 | 2,730 | 2,793 | 16,570 |
| 2010/04/02 | 2,820 | 2,820 | 2,786 | 2,796 | 14,540 |
| 2010/04/01 | 2,830 | 2,830 | 2,799 | 2,810 | 30,440 |
| 2010/03/31 | 2,770 | 2,839 | 2,770 | 2,785 | 30,910 |
| 2010/03/30 | 2,738 | 2,770 | 2,710 | 2,764 | 19,130 |
| 2010/03/29 | 2,676 | 2,738 | 2,671 | 2,698 | 21,380 |
| 2010/03/26 | 2,700 | 2,719 | 2,687 | 2,702 | 17,140 |
| 2010/03/25 | 2,711 | 2,744 | 2,691 | 2,699 | 25,080 |
| 2010/03/24 | 2,779 | 2,779 | 2,701 | 2,711 | 22,170 |
| 2010/03/23 | 2,770 | 2,795 | 2,697 | 2,729 | 43,470 |
| 2010/03/19 | 2,650 | 2,717 | 2,627 | 2,710 | 20,600 |
| 2010/03/18 | 2,605 | 2,660 | 2,605 | 2,627 | 15,070 |
| 2010/03/17 | 2,600 | 2,649 | 2,569 | 2,604 | 15,960 |
| 2010/03/16 | 2,645 | 2,650 | 2,605 | 2,610 | 13,510 |
| 2010/03/15 | 2,699 | 2,699 | 2,652 | 2,656 | 17,450 |
| 2010/03/12 | 2,555 | 2,655 | 2,555 | 2,654 | 34,560 |
| 2010/03/11 | 2,480 | 2,555 | 2,480 | 2,548 | 15,400 |
| 2010/03/10 | 2,558 | 2,563 | 2,515 | 2,515 | 17,760 |
| 2010/03/09 | 2,550 | 2,613 | 2,550 | 2,558 | 33,960 |
| 2010/03/08 | 2,624 | 2,624 | 2,510 | 2,530 | 37,250 |
| 2010/03/05 | 2,674 | 2,815 | 2,560 | 2,580 | 67,500 |
| 2010/03/04 | 2,630 | 2,830 | 2,620 | 2,724 | 99,790 |
| 2010/03/03 | 2,500 | 2,640 | 2,500 | 2,618 | 72,840 |
| 2010/03/02 | 2,410 | 2,500 | 2,410 | 2,490 | 25,210 |
| 2010/03/01 | 2,400 | 2,490 | 2,382 | 2,460 | 40,810 |
| 2010/02/26 | 2,350 | 2,445 | 2,315 | 2,444 | 55,640 |
| 2010/02/25 | 2,300 | 2,315 | 2,290 | 2,305 | 15,020 |
| 2010/02/24 | 2,310 | 2,310 | 2,285 | 2,307 | 8,730 |
| 2010/02/23 | 2,310 | 2,314 | 2,220 | 2,305 | 13,800 |
| 2010/02/22 | 2,270 | 2,317 | 2,250 | 2,270 | 17,470 |
| 2010/02/19 | 2,281 | 2,315 | 2,260 | 2,267 | 16,150 |
| 2010/02/18 | 2,302 | 2,317 | 2,252 | 2,281 | 23,610 |
| 2010/02/17 | 2,216 | 2,320 | 2,216 | 2,295 | 30,600 |
| 2010/02/16 | 2,184 | 2,214 | 2,181 | 2,214 | 17,150 |
| 2010/02/15 | 2,189 | 2,189 | 2,140 | 2,179 | 7,960 |
| 2010/02/12 | 2,163 | 2,163 | 2,137 | 2,156 | 8,180 |
| 2010/02/10 | 2,164 | 2,164 | 2,120 | 2,134 | 9,680 |
| 2010/02/09 | 2,098 | 2,114 | 2,071 | 2,114 | 9,660 |
| 2010/02/08 | 2,139 | 2,139 | 2,081 | 2,094 | 13,080 |
| 2010/02/05 | 2,100 | 2,145 | 2,095 | 2,113 | 16,450 |
| 2010/02/04 | 2,215 | 2,220 | 2,150 | 2,161 | 13,950 |
| 2010/02/03 | 2,247 | 2,247 | 2,202 | 2,231 | 13,730 |
| 2010/02/02 | 2,181 | 2,251 | 2,170 | 2,250 | 32,960 |
| 2010/02/01 | 2,109 | 2,330 | 2,103 | 2,265 | 73,240 |
| 2010/01/29 | 2,059 | 2,090 | 2,026 | 2,059 | 8,120 |
| 2010/01/28 | 2,075 | 2,085 | 2,000 | 2,060 | 7,220 |
| 2010/01/27 | 2,030 | 2,100 | 2,009 | 2,027 | 9,230 |
| 2010/01/26 | 2,140 | 2,140 | 2,055 | 2,079 | 13,170 |
| 2010/01/25 | 2,000 | 2,161 | 1,950 | 2,146 | 35,070 |
| 2010/01/22 | 2,039 | 2,043 | 2,000 | 2,042 | 15,110 |
| 2010/01/21 | 2,049 | 2,059 | 2,020 | 2,039 | 17,120 |
| 2010/01/20 | 2,040 | 2,060 | 2,002 | 2,019 | 26,340 |
| 2010/01/19 | 1,941 | 1,999 | 1,940 | 1,999 | 20,340 |
| 2010/01/18 | 1,951 | 1,970 | 1,938 | 1,944 | 6,200 |
| 2010/01/15 | 1,980 | 1,980 | 1,950 | 1,956 | 9,690 |
| 2010/01/14 | 2,000 | 2,000 | 1,965 | 1,975 | 11,070 |
| 2010/01/13 | 1,970 | 1,990 | 1,968 | 1,972 | 9,560 |
| 2010/01/12 | 2,000 | 2,009 | 1,970 | 1,990 | 7,570 |
| 2010/01/08 | 2,000 | 2,028 | 1,965 | 2,000 | 13,970 |
| 2010/01/07 | 1,989 | 2,030 | 1,966 | 2,023 | 17,230 |
| 2010/01/06 | 1,996 | 2,005 | 1,930 | 1,981 | 9,790 |
| 2010/01/05 | 2,060 | 2,060 | 1,910 | 1,995 | 20,020 |
| 2010/01/04 | 2,010 | 2,060 | 2,010 | 2,045 | 12,670 |