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
2012/12/28 2,049 2,051 2,039 2,041 9,030
2012/12/27 2,050 2,058 2,040 2,052 11,870
2012/12/26 2,037 2,060 2,029 2,048 11,580
2012/12/25 2,044 2,053 2,031 2,031 10,990
2012/12/21 2,055 2,055 2,035 2,044 14,640
2012/12/20 2,041 2,065 2,035 2,042 17,020
2012/12/19 2,061 2,061 2,040 2,049 18,010
2012/12/18 2,056 2,074 2,050 2,051 24,540
2012/12/17 2,039 2,063 2,039 2,057 12,230
2012/12/14 2,045 2,080 2,030 2,043 24,350
2012/12/13 2,060 2,065 2,050 2,051 12,230
2012/12/12 2,051 2,061 2,051 2,055 12,040
2012/12/11 2,058 2,060 2,053 2,057 8,220
2012/12/10 2,049 2,059 2,047 2,057 7,560
2012/12/07 2,054 2,057 2,045 2,051 10,750
2012/12/06 2,030 2,057 2,030 2,051 9,020
2012/12/05 2,025 2,039 2,023 2,039 10,630
2012/12/04 2,041 2,044 2,022 2,043 8,480
2012/12/03 2,036 2,059 2,028 2,041 9,730
2012/11/30 2,038 2,055 2,022 2,022 17,790
2012/11/29 2,023 2,057 2,000 2,025 24,250
2012/11/28 2,032 2,052 2,021 2,025 19,260
2012/11/27 2,063 2,063 2,028 2,039 18,280
2012/11/26 2,098 2,098 2,070 2,070 10,260
2012/11/22 2,078 2,085 2,077 2,078 8,310
2012/11/21 2,087 2,100 2,076 2,078 9,620
2012/11/20 2,090 2,097 2,080 2,091 5,120
2012/11/19 2,080 2,114 2,051 2,088 6,680
2012/11/16 2,070 2,084 2,056 2,077 6,300
2012/11/15 2,038 2,073 2,035 2,069 7,330
2012/11/14 2,050 2,075 2,035 2,043 6,330
2012/11/13 2,100 2,100 2,051 2,061 7,370
2012/11/12 2,086 2,100 2,070 2,070 6,760
2012/11/09 2,101 2,116 2,100 2,102 10,420
2012/11/08 2,116 2,130 2,115 2,115 10,730
2012/11/07 2,121 2,155 2,120 2,137 6,760
2012/11/06 2,130 2,133 2,118 2,120 9,640
2012/11/05 2,137 2,155 2,130 2,133 6,400
2012/11/02 2,120 2,160 2,120 2,156 9,490
2012/11/01 2,118 2,127 2,100 2,115 3,530
2012/10/31 2,120 2,126 2,105 2,119 10,990
2012/10/30 2,104 2,148 2,100 2,126 10,240
2012/10/29 2,149 2,149 2,073 2,106 15,920
2012/10/26 2,149 2,186 2,147 2,158 14,130
2012/10/25 2,145 2,150 2,138 2,149 4,020
2012/10/24 2,130 2,161 2,125 2,142 9,120
2012/10/23 2,169 2,189 2,146 2,146 11,810
2012/10/22 2,180 2,182 2,152 2,172 16,680
2012/10/19 2,150 2,203 2,120 2,203 50,520
2012/10/18 2,080 2,128 2,056 2,120 31,860
2012/10/17 2,050 2,050 2,027 2,032 8,830
2012/10/16 2,057 2,057 2,026 2,036 8,720
2012/10/15 2,027 2,059 2,013 2,052 12,140
2012/10/12 2,002 2,010 1,999 1,999 11,110
2012/10/11 2,020 2,024 2,006 2,006 12,160
2012/10/10 2,051 2,066 2,025 2,027 15,750
2012/10/09 2,080 2,094 2,038 2,056 19,420
2012/10/05 2,014 2,096 2,014 2,084 25,400
2012/10/04 1,999 2,028 1,972 2,014 50,120
2012/10/03 1,972 2,002 1,952 1,990 34,340
2012/10/02 2,010 2,048 1,972 1,975 40,710
2012/10/01 2,033 2,052 1,999 2,049 33,730
2012/09/28 2,128 2,128 2,062 2,066 48,410
2012/09/27 2,170 2,170 2,090 2,133 52,290
2012/09/26 2,278 2,278 2,166 2,185 61,850
2012/09/25 2,156 2,331 2,155 2,280 140,560
2012/09/24 2,540 2,543 2,501 2,506 14,530
2012/09/21 2,502 2,519 2,480 2,519 11,300
2012/09/20 2,548 2,548 2,472 2,482 20,520
2012/09/19 2,538 2,550 2,528 2,550 16,990
2012/09/18 2,502 2,538 2,501 2,525 11,840
2012/09/14 2,490 2,508 2,480 2,487 12,610
2012/09/13 2,527 2,527 2,492 2,499 10,450
2012/09/12 2,497 2,533 2,497 2,510 11,000
2012/09/11 2,495 2,505 2,478 2,492 7,030
2012/09/10 2,476 2,500 2,430 2,499 7,520
2012/09/07 2,440 2,450 2,422 2,426 20,300
2012/09/06 2,477 2,484 2,425 2,438 14,500
2012/09/05 2,520 2,554 2,487 2,487 14,050
2012/09/04 2,505 2,552 2,480 2,527 17,080
2012/09/03 2,430 2,515 2,430 2,495 18,440
2012/08/31 2,418 2,442 2,418 2,422 18,800
2012/08/30 2,431 2,436 2,418 2,419 16,330
2012/08/29 2,448 2,454 2,436 2,443 16,490
2012/08/28 2,490 2,498 2,450 2,463 13,400
2012/08/27 2,505 2,515 2,488 2,488 16,030
2012/08/24 2,515 2,516 2,491 2,502 10,800
2012/08/23 2,555 2,564 2,510 2,525 16,110
2012/08/22 2,560 2,573 2,550 2,554 37,340
2012/08/21 2,495 2,577 2,490 2,541 38,280
2012/08/20 2,422 2,490 2,415 2,481 37,660
2012/08/17 2,422 2,445 2,419 2,427 22,890
2012/08/16 2,420 2,436 2,416 2,420 11,650
2012/08/15 2,424 2,447 2,412 2,423 14,360
2012/08/14 2,428 2,430 2,400 2,412 32,480
2012/08/13 2,453 2,457 2,413 2,419 27,490
2012/08/10 2,434 2,449 2,416 2,448 20,120
2012/08/09 2,432 2,449 2,412 2,416 26,410
2012/08/08 2,476 2,495 2,435 2,450 35,290
2012/08/07 2,425 2,452 2,425 2,450 28,030
2012/08/06 2,421 2,500 2,390 2,411 65,240
2012/08/03 2,501 2,507 2,403 2,425 67,240
2012/08/02 2,600 2,600 2,478 2,500 96,860
2012/08/01 2,553 2,667 2,553 2,627 92,270
2012/07/31 2,967 2,970 2,930 2,951 12,170
2012/07/30 2,955 2,970 2,903 2,952 12,710
2012/07/27 2,923 2,954 2,906 2,949 12,720
2012/07/26 2,865 2,900 2,839 2,900 9,980
2012/07/25 2,821 2,876 2,801 2,850 31,440
2012/07/24 2,965 2,968 2,904 2,921 12,880
2012/07/23 3,000 3,030 2,975 2,975 15,520
2012/07/20 3,030 3,055 3,005 3,035 14,560
2012/07/19 3,085 3,085 3,020 3,035 23,980
2012/07/18 2,992 3,075 2,980 3,050 34,910
2012/07/17 3,000 3,005 2,951 2,978 26,900
2012/07/13 3,000 3,015 2,981 2,984 12,290
2012/07/12 3,010 3,030 2,974 3,000 17,110
2012/07/11 2,997 3,000 2,979 2,987 9,720
2012/07/10 3,045 3,045 3,010 3,010 7,160
2012/07/09 2,983 3,030 2,983 3,020 7,810
2012/07/06 3,025 3,055 2,984 2,998 7,070
2012/07/05 3,080 3,080 3,005 3,045 19,020
2012/07/04 3,095 3,100 3,050 3,065 30,800
2012/07/03 3,020 3,100 3,020 3,090 33,260
2012/07/02 2,997 3,080 2,965 3,010 34,890
2012/06/29 2,949 2,954 2,920 2,951 15,940
2012/06/28 2,908 2,927 2,892 2,919 11,500
2012/06/27 2,861 2,909 2,851 2,895 13,850
2012/06/26 2,870 2,905 2,840 2,855 18,850
2012/06/25 2,940 2,940 2,871 2,883 26,150
2012/06/22 2,960 2,971 2,900 2,918 32,710
2012/06/21 2,961 2,990 2,955 2,982 17,310
2012/06/20 2,923 2,939 2,915 2,938 12,460
2012/06/19 2,941 2,948 2,890 2,898 19,580
2012/06/18 2,939 2,943 2,920 2,940 14,990
2012/06/15 2,940 2,941 2,885 2,885 13,370
2012/06/14 2,902 2,921 2,882 2,905 15,180
2012/06/13 2,925 2,938 2,894 2,905 21,800
2012/06/12 2,836 2,890 2,821 2,890 10,340
2012/06/11 2,860 2,889 2,855 2,858 10,830
2012/06/08 2,863 2,865 2,813 2,846 16,720
2012/06/07 2,873 2,874 2,846 2,855 19,700
2012/06/06 2,860 2,871 2,835 2,850 21,260
2012/06/05 2,835 2,878 2,815 2,864 13,780
2012/06/04 2,850 2,870 2,812 2,837 20,020
2012/06/01 2,903 2,927 2,885 2,900 12,830
2012/05/31 2,900 2,959 2,895 2,927 12,680
2012/05/30 2,900 2,952 2,891 2,941 19,130
2012/05/29 2,909 2,950 2,886 2,915 24,500
2012/05/28 2,952 2,973 2,910 2,947 23,430
2012/05/25 2,991 3,025 2,960 2,963 12,150
2012/05/24 3,030 3,065 2,952 3,010 20,890
2012/05/23 3,150 3,150 3,020 3,060 27,010
2012/05/22 3,110 3,130 3,065 3,095 40,070
2012/05/21 3,035 3,095 3,020 3,070 37,330
2012/05/18 2,996 3,055 2,960 2,981 54,910
2012/05/17 2,999 2,999 2,920 2,960 17,070
2012/05/16 2,951 3,050 2,917 2,937 37,630
2012/05/15 2,855 2,992 2,822 2,923 42,980
2012/05/14 3,080 3,080 2,921 2,934 57,930
2012/05/11 3,240 3,245 3,090 3,090 47,050
2012/05/10 3,180 3,240 3,150 3,225 76,150
2012/05/09 3,155 3,180 3,070 3,160 56,600
2012/05/08 3,120 3,190 3,005 3,180 81,720
2012/05/07 3,120 3,270 3,060 3,120 266,700
2012/05/02 3,050 3,050 3,050 3,050 53,190
2012/05/01 2,569 2,583 2,550 2,550 7,800
2012/04/27 2,587 2,599 2,550 2,550 8,140
2012/04/26 2,601 2,613 2,574 2,584 6,000
2012/04/25 2,602 2,632 2,600 2,604 4,250
2012/04/24 2,613 2,649 2,591 2,617 6,280
2012/04/23 2,600 2,639 2,594 2,627 7,260
2012/04/20 2,583 2,614 2,580 2,595 4,230
2012/04/19 2,612 2,628 2,601 2,602 3,160
2012/04/18 2,600 2,637 2,587 2,628 6,380
2012/04/17 2,551 2,605 2,551 2,587 8,140
2012/04/16 2,615 2,650 2,555 2,585 6,100
2012/04/13 2,588 2,622 2,588 2,608 7,060
2012/04/12 2,600 2,607 2,550 2,587 6,380
2012/04/11 2,537 2,594 2,526 2,588 10,810
2012/04/10 2,612 2,630 2,400 2,541 17,000
2012/04/09 2,650 2,650 2,608 2,620 10,060
2012/04/06 2,652 2,679 2,652 2,661 6,530
2012/04/05 2,685 2,686 2,657 2,665 6,370
2012/04/04 2,718 2,726 2,694 2,699 8,910
2012/04/03 2,702 2,730 2,702 2,710 7,450
2012/04/02 2,675 2,730 2,675 2,708 13,110
2012/03/30 2,683 2,700 2,660 2,685 5,690
2012/03/29 2,696 2,700 2,666 2,695 8,710
2012/03/28 2,700 2,712 2,679 2,697 8,290
2012/03/27 2,720 2,731 2,710 2,729 8,210
2012/03/26 2,724 2,735 2,696 2,696 11,630
2012/03/23 2,739 2,742 2,714 2,726 9,310
2012/03/22 2,742 2,760 2,739 2,750 8,160
2012/03/21 2,769 2,769 2,737 2,739 9,540
2012/03/19 2,738 2,768 2,738 2,747 14,280
2012/03/16 2,740 2,740 2,715 2,733 8,130
2012/03/15 2,716 2,736 2,699 2,716 9,650
2012/03/14 2,747 2,753 2,720 2,720 13,980
2012/03/13 2,740 2,741 2,714 2,730 15,260
2012/03/12 2,701 2,709 2,681 2,700 18,380
2012/03/09 2,690 2,690 2,641 2,665 20,480
2012/03/08 2,602 2,630 2,602 2,621 10,570
2012/03/07 2,580 2,609 2,561 2,602 11,190
2012/03/06 2,593 2,635 2,576 2,580 16,650
2012/03/05 2,580 2,590 2,566 2,566 11,010
2012/03/02 2,553 2,580 2,553 2,568 7,300
2012/03/01 2,550 2,590 2,550 2,552 10,810
2012/02/29 2,564 2,595 2,562 2,571 15,930
2012/02/28 2,543 2,558 2,533 2,557 7,980
2012/02/27 2,551 2,555 2,540 2,540 13,130
2012/02/24 2,530 2,548 2,530 2,535 10,700
2012/02/23 2,545 2,545 2,526 2,528 18,040
2012/02/22 2,520 2,550 2,520 2,547 11,470
2012/02/21 2,528 2,531 2,519 2,521 8,470
2012/02/20 2,535 2,550 2,518 2,518 14,580
2012/02/17 2,549 2,550 2,523 2,524 8,600
2012/02/16 2,551 2,551 2,528 2,530 9,660
2012/02/15 2,535 2,554 2,527 2,553 12,440
2012/02/14 2,511 2,542 2,510 2,538 12,040
2012/02/13 2,545 2,545 2,496 2,500 14,210
2012/02/10 2,546 2,546 2,518 2,518 14,140
2012/02/09 2,550 2,555 2,545 2,545 5,900
2012/02/08 2,540 2,550 2,540 2,550 7,270
2012/02/07 2,530 2,542 2,530 2,539 8,920
2012/02/06 2,543 2,543 2,525 2,531 6,510
2012/02/03 2,545 2,568 2,522 2,529 14,790
2012/02/02 2,550 2,575 2,522 2,570 19,020
2012/02/01 2,500 2,587 2,476 2,555 62,820
2012/01/31 2,660 2,677 2,660 2,670 6,620
2012/01/30 2,641 2,669 2,632 2,648 6,140
2012/01/27 2,631 2,644 2,625 2,628 4,270
2012/01/26 2,626 2,641 2,626 2,628 4,150
2012/01/25 2,638 2,650 2,622 2,625 11,370
2012/01/24 2,630 2,642 2,614 2,628 3,430
2012/01/23 2,631 2,640 2,618 2,638 3,610
2012/01/20 2,633 2,637 2,612 2,612 5,180
2012/01/19 2,602 2,693 2,601 2,612 5,550
2012/01/18 2,630 2,639 2,576 2,595 3,610
2012/01/17 2,650 2,650 2,587 2,606 3,120
2012/01/16 2,595 2,606 2,579 2,606 3,570
2012/01/13 2,610 2,620 2,583 2,599 9,630
2012/01/12 2,650 2,670 2,609 2,609 6,900
2012/01/11 2,677 2,681 2,652 2,654 3,460
2012/01/10 2,666 2,695 2,655 2,662 4,690
2012/01/06 2,703 2,703 2,667 2,672 3,250
2012/01/05 2,700 2,709 2,677 2,682 3,260
2012/01/04 2,672 2,717 2,672 2,706 4,620

このページの先頭へ