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
2011/12/30 2,704 2,704 2,684 2,688 2,190
2011/12/29 2,683 2,719 2,654 2,680 4,310
2011/12/28 2,670 2,696 2,670 2,683 5,300
2011/12/27 2,666 2,701 2,666 2,697 2,680
2011/12/26 2,720 2,720 2,650 2,675 4,760
2011/12/22 2,595 2,722 2,595 2,710 17,220
2011/12/21 2,615 2,619 2,579 2,595 5,090
2011/12/20 2,558 2,600 2,558 2,566 7,390
2011/12/19 2,605 2,627 2,556 2,590 7,300
2011/12/16 2,669 2,669 2,602 2,602 6,610
2011/12/15 2,667 2,679 2,613 2,619 6,540
2011/12/14 2,711 2,716 2,671 2,691 7,630
2011/12/13 2,683 2,725 2,670 2,711 12,460
2011/12/12 2,701 2,720 2,675 2,683 12,760
2011/12/09 2,674 2,697 2,653 2,682 11,410
2011/12/08 2,681 2,684 2,656 2,674 4,100
2011/12/07 2,674 2,689 2,643 2,687 5,860
2011/12/06 2,690 2,719 2,635 2,635 16,690
2011/12/05 2,690 2,690 2,669 2,679 4,610
2011/12/02 2,602 2,672 2,601 2,666 16,800
2011/12/01 2,562 2,590 2,562 2,579 13,360
2011/11/30 2,529 2,549 2,510 2,541 4,770
2011/11/29 2,540 2,540 2,482 2,529 6,730
2011/11/28 2,481 2,499 2,440 2,480 4,480
2011/11/25 2,420 2,459 2,420 2,431 5,620
2011/11/24 2,440 2,461 2,437 2,444 6,880
2011/11/22 2,462 2,499 2,460 2,490 6,600
2011/11/21 2,510 2,533 2,500 2,512 3,500
2011/11/18 2,511 2,545 2,500 2,515 12,150
2011/11/17 2,591 2,607 2,500 2,549 20,050
2011/11/16 2,650 2,650 2,587 2,599 9,010
2011/11/15 2,664 2,668 2,605 2,640 11,480
2011/11/14 2,605 2,664 2,605 2,657 11,020
2011/11/11 2,685 2,693 2,600 2,644 21,480
2011/11/10 2,683 2,700 2,655 2,690 12,200
2011/11/09 2,691 2,737 2,667 2,733 14,440
2011/11/08 2,765 2,789 2,681 2,683 26,040
2011/11/07 2,756 2,769 2,735 2,755 14,860
2011/11/04 2,772 2,789 2,752 2,755 14,860
2011/11/02 2,810 2,811 2,770 2,772 18,190
2011/11/01 2,820 2,830 2,800 2,819 23,900
2011/10/31 2,944 2,944 2,902 2,905 13,760
2011/10/28 2,877 2,920 2,877 2,894 18,140
2011/10/27 2,802 2,858 2,800 2,858 11,590
2011/10/26 2,818 2,818 2,781 2,798 8,390
2011/10/25 2,831 2,860 2,803 2,812 9,810
2011/10/24 2,843 2,865 2,817 2,838 12,470
2011/10/21 2,821 2,831 2,810 2,811 8,390
2011/10/20 2,850 2,851 2,817 2,832 10,470
2011/10/19 2,831 2,865 2,830 2,855 5,550
2011/10/18 2,880 2,880 2,825 2,826 9,870
2011/10/17 2,895 2,910 2,868 2,879 4,960
2011/10/14 2,872 2,880 2,852 2,856 10,840
2011/10/13 2,904 2,915 2,871 2,880 11,790
2011/10/12 2,919 2,919 2,883 2,884 4,360
2011/10/11 2,948 2,948 2,903 2,910 8,270
2011/10/07 2,881 2,920 2,877 2,911 13,440
2011/10/06 2,825 2,894 2,825 2,859 10,670
2011/10/05 2,889 2,889 2,827 2,827 10,950
2011/10/04 2,840 2,871 2,836 2,843 7,070
2011/10/03 2,868 2,899 2,839 2,865 10,430
2011/09/30 2,900 2,910 2,880 2,895 7,490
2011/09/29 2,839 2,905 2,816 2,905 12,770
2011/09/28 2,848 2,871 2,832 2,851 9,840
2011/09/27 2,859 2,863 2,826 2,846 7,900
2011/09/26 2,900 2,900 2,770 2,809 19,280
2011/09/22 2,900 2,934 2,900 2,912 12,580
2011/09/21 2,999 2,999 2,952 2,965 5,810
2011/09/20 2,999 3,010 2,972 2,973 9,010
2011/09/16 2,987 2,997 2,950 2,984 10,570
2011/09/15 2,991 3,000 2,919 2,959 17,250
2011/09/14 3,000 3,030 2,969 2,969 14,180
2011/09/13 3,025 3,025 2,988 2,999 12,050
2011/09/12 3,020 3,020 2,975 3,005 13,360
2011/09/09 3,070 3,080 3,035 3,055 14,490
2011/09/08 3,005 3,060 2,987 3,060 13,450
2011/09/07 2,995 3,015 2,981 3,005 10,010
2011/09/06 3,025 3,050 2,975 2,982 16,790
2011/09/05 3,030 3,045 3,000 3,035 9,760
2011/09/02 3,010 3,055 3,005 3,050 10,680
2011/09/01 3,075 3,075 3,030 3,045 9,640
2011/08/31 2,995 3,050 2,980 3,030 16,370
2011/08/30 2,981 2,997 2,962 2,962 10,350
2011/08/29 2,980 2,994 2,944 2,979 7,790
2011/08/26 2,928 2,985 2,903 2,984 16,150
2011/08/25 2,927 2,964 2,910 2,915 10,110
2011/08/24 3,000 3,000 2,920 2,933 14,120
2011/08/23 2,941 2,999 2,915 2,948 10,800
2011/08/22 3,045 3,050 2,944 2,949 15,920
2011/08/19 3,065 3,125 3,035 3,050 19,840
2011/08/18 3,125 3,165 3,060 3,155 27,010
2011/08/17 3,075 3,135 3,055 3,095 19,540
2011/08/16 3,025 3,050 3,020 3,045 14,770
2011/08/15 3,000 3,050 2,988 3,025 9,390
2011/08/12 3,020 3,020 2,957 2,965 21,420
2011/08/11 2,900 3,015 2,900 3,015 17,330
2011/08/10 3,005 3,015 2,931 2,970 15,180
2011/08/09 2,835 2,930 2,790 2,921 24,840
2011/08/08 2,970 2,997 2,912 2,935 18,930
2011/08/05 2,910 3,070 2,903 3,040 43,240
2011/08/04 3,055 3,090 3,045 3,045 16,200
2011/08/03 3,080 3,100 3,050 3,050 19,360
2011/08/02 3,155 3,160 3,070 3,140 12,960
2011/08/01 3,190 3,225 3,110 3,155 35,860
2011/07/29 3,065 3,090 3,045 3,090 12,090
2011/07/28 3,050 3,090 3,030 3,075 10,680
2011/07/27 3,070 3,090 3,055 3,075 10,770
2011/07/26 3,100 3,140 3,050 3,110 25,470
2011/07/25 3,200 3,205 2,995 3,100 29,700
2011/07/22 3,120 3,160 3,120 3,140 19,710
2011/07/21 3,110 3,140 3,070 3,115 14,670
2011/07/20 3,100 3,165 3,100 3,140 37,980
2011/07/19 3,015 3,090 3,015 3,080 21,220
2011/07/15 2,976 3,065 2,975 3,055 28,480
2011/07/14 3,040 3,060 3,000 3,025 32,840
2011/07/13 3,050 3,090 2,981 3,055 108,010
2011/07/12 2,835 2,850 2,828 2,843 7,660
2011/07/11 2,850 2,855 2,834 2,851 15,450
2011/07/08 2,840 2,863 2,840 2,844 14,900
2011/07/07 2,858 2,865 2,832 2,844 11,630
2011/07/06 2,865 2,865 2,830 2,851 18,350
2011/07/05 2,877 2,907 2,851 2,856 19,330
2011/07/04 2,870 2,911 2,861 2,877 19,450
2011/07/01 2,855 2,870 2,837 2,853 16,160
2011/06/30 2,792 2,828 2,792 2,822 8,650
2011/06/29 2,794 2,804 2,770 2,792 14,000
2011/06/28 2,764 2,771 2,751 2,764 10,120
2011/06/27 2,758 2,767 2,750 2,755 11,520
2011/06/24 2,775 2,804 2,755 2,760 15,850
2011/06/23 2,798 2,800 2,770 2,770 16,040
2011/06/22 2,784 2,807 2,784 2,803 9,190
2011/06/21 2,772 2,807 2,771 2,775 7,640
2011/06/20 2,815 2,820 2,757 2,765 14,730
2011/06/17 2,829 2,840 2,786 2,815 15,130
2011/06/16 2,866 2,874 2,812 2,812 17,530
2011/06/15 2,802 2,829 2,802 2,816 12,280
2011/06/14 2,829 2,829 2,770 2,794 16,670
2011/06/13 2,800 2,832 2,747 2,782 20,550
2011/06/10 2,830 2,830 2,787 2,793 11,630
2011/06/09 2,750 2,797 2,744 2,782 11,480
2011/06/08 2,772 2,773 2,732 2,754 10,280
2011/06/07 2,759 2,767 2,731 2,750 9,580
2011/06/06 2,813 2,823 2,740 2,777 19,060
2011/06/03 2,861 2,861 2,810 2,817 9,240
2011/06/02 2,835 2,868 2,810 2,860 13,160
2011/06/01 2,893 2,894 2,825 2,885 12,770
2011/05/31 2,786 2,850 2,770 2,848 19,730
2011/05/30 2,746 2,760 2,744 2,745 11,550
2011/05/27 2,778 2,788 2,740 2,744 12,830
2011/05/26 2,780 2,795 2,755 2,775 14,830
2011/05/25 2,722 2,777 2,722 2,761 11,310
2011/05/24 2,719 2,744 2,701 2,717 32,330
2011/05/23 2,795 2,795 2,720 2,751 17,850
2011/05/20 2,801 2,833 2,792 2,792 21,090
2011/05/19 2,845 2,880 2,782 2,797 18,630
2011/05/18 2,800 2,845 2,775 2,795 16,680
2011/05/17 2,841 2,841 2,759 2,807 17,820
2011/05/16 2,850 2,850 2,780 2,811 20,260
2011/05/13 2,900 2,906 2,835 2,859 20,740
2011/05/12 2,901 2,915 2,871 2,886 17,390
2011/05/11 3,000 3,005 2,895 2,931 34,700
2011/05/10 2,977 2,994 2,952 2,971 10,050
2011/05/09 3,050 3,065 2,970 2,979 15,230
2011/05/06 3,000 3,220 2,995 3,035 52,390
2011/05/02 3,060 3,100 3,025 3,100 15,920
2011/04/28 3,085 3,085 2,993 3,020 29,490
2011/04/27 3,095 3,095 3,010 3,075 19,780
2011/04/26 2,890 3,090 2,890 3,075 42,300
2011/04/25 2,768 2,890 2,768 2,890 17,620
2011/04/22 2,807 2,809 2,720 2,803 13,080
2011/04/21 2,770 2,810 2,764 2,781 16,940
2011/04/20 2,731 2,770 2,731 2,740 6,640
2011/04/19 2,750 2,766 2,720 2,731 9,550
2011/04/18 2,781 2,791 2,739 2,773 5,990
2011/04/15 2,820 2,835 2,776 2,776 4,820
2011/04/14 2,830 2,835 2,800 2,824 9,190
2011/04/13 2,754 2,835 2,750 2,810 17,890
2011/04/12 2,760 2,797 2,750 2,768 11,420
2011/04/11 2,781 2,795 2,770 2,790 9,370
2011/04/08 2,695 2,789 2,695 2,760 13,880
2011/04/07 2,712 2,754 2,700 2,706 8,820
2011/04/06 2,748 2,760 2,715 2,726 8,580
2011/04/05 2,800 2,801 2,676 2,731 21,840
2011/04/04 2,830 2,838 2,786 2,810 13,220
2011/04/01 2,800 2,873 2,785 2,817 19,390
2011/03/31 2,790 2,800 2,762 2,800 13,730
2011/03/30 2,775 2,816 2,730 2,790 21,700
2011/03/29 2,700 2,825 2,700 2,765 15,900
2011/03/28 2,750 2,750 2,700 2,730 17,230
2011/03/25 2,805 2,805 2,715 2,735 21,160
2011/03/24 2,810 2,823 2,760 2,761 16,280
2011/03/23 2,860 2,880 2,720 2,823 32,000
2011/03/22 2,760 2,980 2,726 2,810 50,320
2011/03/18 2,500 2,595 2,460 2,560 38,070
2011/03/17 2,210 2,490 2,210 2,409 45,080
2011/03/16 2,195 2,479 2,151 2,410 54,810
2011/03/15 2,550 2,550 2,120 2,199 58,780
2011/03/14 2,460 2,750 2,460 2,620 65,010
2011/03/11 3,020 3,030 2,960 2,960 39,670
2011/03/10 3,130 3,130 2,973 3,020 30,490
2011/03/09 3,150 3,185 3,125 3,130 22,010
2011/03/08 3,165 3,190 3,145 3,145 16,410
2011/03/07 3,225 3,230 3,180 3,185 12,410
2011/03/04 3,325 3,325 3,210 3,225 20,240
2011/03/03 3,235 3,285 3,235 3,270 15,480
2011/03/02 3,290 3,340 3,260 3,305 11,300
2011/03/01 3,380 3,380 3,320 3,325 7,470
2011/02/28 3,290 3,325 3,260 3,310 10,100
2011/02/25 3,160 3,275 3,160 3,265 13,850
2011/02/24 3,190 3,200 3,155 3,190 18,300
2011/02/23 3,195 3,275 3,185 3,230 22,620
2011/02/22 3,375 3,375 3,255 3,255 30,470
2011/02/21 3,345 3,405 3,335 3,375 8,520
2011/02/18 3,385 3,400 3,375 3,375 9,970
2011/02/17 3,405 3,415 3,390 3,400 6,270
2011/02/16 3,390 3,440 3,390 3,415 6,730
2011/02/15 3,410 3,425 3,385 3,395 11,660
2011/02/14 3,445 3,460 3,425 3,430 6,180
2011/02/10 3,435 3,475 3,425 3,435 9,020
2011/02/09 3,495 3,500 3,435 3,470 10,810
2011/02/08 3,420 3,470 3,410 3,455 20,340
2011/02/07 3,410 3,450 3,385 3,450 14,800
2011/02/04 3,420 3,440 3,380 3,390 12,870
2011/02/03 3,450 3,450 3,320 3,445 14,080
2011/02/02 3,490 3,515 3,435 3,440 27,550
2011/02/01 3,295 3,450 3,215 3,450 43,570
2011/01/31 3,200 3,250 3,160 3,200 16,250
2011/01/28 3,350 3,360 3,255 3,270 16,860
2011/01/27 3,400 3,425 3,350 3,355 11,530
2011/01/26 3,450 3,450 3,400 3,420 11,660
2011/01/25 3,400 3,450 3,390 3,450 15,570
2011/01/24 3,300 3,395 3,300 3,385 16,060
2011/01/21 3,350 3,350 3,280 3,285 16,970
2011/01/20 3,300 3,350 3,300 3,350 16,160
2011/01/19 3,280 3,300 3,240 3,300 8,700
2011/01/18 3,300 3,300 3,250 3,280 11,360
2011/01/17 3,310 3,310 3,250 3,295 10,320
2011/01/14 3,270 3,300 3,260 3,260 8,860
2011/01/13 3,305 3,320 3,275 3,285 8,720
2011/01/12 3,290 3,325 3,290 3,300 11,120
2011/01/11 3,250 3,300 3,200 3,295 13,990
2011/01/07 3,345 3,345 3,250 3,275 14,460
2011/01/06 3,390 3,390 3,330 3,330 14,540
2011/01/05 3,370 3,395 3,350 3,375 6,110
2011/01/04 3,345 3,430 3,345 3,370 12,360

このページの先頭へ