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 |
---|---|---|---|---|---|
2014/12/30 | 4,015 | 4,110 | 4,015 | 4,065 | 16,400 |
2014/12/29 | 4,100 | 4,105 | 4,040 | 4,085 | 19,200 |
2014/12/26 | 4,100 | 4,175 | 4,035 | 4,130 | 10,500 |
2014/12/25 | 4,090 | 4,135 | 4,030 | 4,085 | 16,200 |
2014/12/24 | 4,130 | 4,190 | 4,080 | 4,130 | 18,200 |
2014/12/22 | 4,110 | 4,135 | 4,085 | 4,105 | 7,900 |
2014/12/19 | 4,115 | 4,170 | 4,095 | 4,130 | 8,000 |
2014/12/18 | 4,200 | 4,240 | 4,045 | 4,060 | 18,200 |
2014/12/17 | 4,000 | 4,225 | 3,980 | 4,150 | 30,800 |
2014/12/16 | 4,245 | 4,245 | 4,075 | 4,105 | 16,400 |
2014/12/15 | 4,300 | 4,310 | 4,235 | 4,285 | 19,300 |
2014/12/12 | 4,185 | 4,295 | 4,185 | 4,275 | 39,600 |
2014/12/11 | 4,075 | 4,200 | 4,015 | 4,185 | 30,300 |
2014/12/10 | 4,140 | 4,195 | 4,100 | 4,180 | 17,600 |
2014/12/09 | 4,185 | 4,230 | 4,180 | 4,215 | 19,500 |
2014/12/08 | 4,100 | 4,230 | 4,100 | 4,225 | 31,500 |
2014/12/05 | 4,050 | 4,070 | 4,015 | 4,060 | 17,100 |
2014/12/04 | 4,110 | 4,190 | 4,050 | 4,050 | 29,100 |
2014/12/03 | 4,050 | 4,230 | 4,040 | 4,110 | 51,000 |
2014/12/02 | 3,890 | 4,050 | 3,805 | 4,040 | 52,200 |
2014/12/01 | 4,140 | 4,235 | 4,020 | 4,030 | 52,200 |
2014/11/28 | 3,845 | 4,085 | 3,845 | 4,060 | 62,900 |
2014/11/27 | 3,795 | 3,850 | 3,785 | 3,830 | 43,800 |
2014/11/26 | 3,620 | 3,900 | 3,620 | 3,755 | 86,700 |
2014/11/25 | 3,600 | 3,675 | 3,580 | 3,620 | 38,400 |
2014/11/21 | 3,345 | 3,590 | 3,345 | 3,545 | 61,600 |
2014/11/20 | 3,245 | 3,325 | 3,245 | 3,315 | 23,100 |
2014/11/19 | 3,285 | 3,300 | 3,270 | 3,285 | 24,500 |
2014/11/18 | 3,200 | 3,290 | 3,195 | 3,285 | 21,200 |
2014/11/17 | 3,275 | 3,280 | 3,190 | 3,230 | 15,100 |
2014/11/14 | 3,280 | 3,280 | 3,260 | 3,280 | 12,300 |
2014/11/13 | 3,265 | 3,270 | 3,230 | 3,270 | 10,100 |
2014/11/12 | 3,275 | 3,280 | 3,210 | 3,260 | 17,500 |
2014/11/11 | 3,255 | 3,280 | 3,240 | 3,280 | 8,400 |
2014/11/10 | 3,180 | 3,265 | 3,175 | 3,255 | 18,200 |
2014/11/07 | 3,185 | 3,245 | 3,185 | 3,215 | 20,100 |
2014/11/06 | 3,200 | 3,245 | 3,180 | 3,185 | 24,100 |
2014/11/05 | 3,080 | 3,240 | 3,080 | 3,225 | 29,700 |
2014/11/04 | 3,090 | 3,150 | 3,000 | 3,110 | 52,500 |
2014/10/31 | 2,914 | 2,948 | 2,886 | 2,938 | 10,400 |
2014/10/30 | 2,930 | 2,930 | 2,905 | 2,916 | 3,500 |
2014/10/29 | 2,929 | 2,929 | 2,906 | 2,925 | 3,000 |
2014/10/28 | 2,900 | 2,931 | 2,900 | 2,904 | 800 |
2014/10/27 | 2,935 | 2,935 | 2,901 | 2,903 | 2,100 |
2014/10/24 | 2,930 | 2,945 | 2,901 | 2,910 | 3,500 |
2014/10/23 | 2,904 | 2,950 | 2,891 | 2,927 | 7,600 |
2014/10/22 | 2,874 | 2,927 | 2,870 | 2,904 | 13,500 |
2014/10/21 | 2,848 | 2,892 | 2,834 | 2,874 | 6,300 |
2014/10/20 | 2,848 | 2,848 | 2,816 | 2,829 | 7,500 |
2014/10/17 | 2,810 | 2,825 | 2,782 | 2,782 | 7,400 |
2014/10/16 | 2,815 | 2,855 | 2,815 | 2,818 | 9,800 |
2014/10/15 | 2,890 | 2,895 | 2,857 | 2,869 | 5,300 |
2014/10/14 | 2,812 | 2,890 | 2,812 | 2,850 | 9,200 |
2014/10/10 | 2,850 | 2,934 | 2,850 | 2,890 | 11,600 |
2014/10/09 | 2,984 | 3,020 | 2,935 | 2,935 | 10,300 |
2014/10/08 | 3,010 | 3,035 | 2,960 | 3,020 | 6,900 |
2014/10/07 | 3,105 | 3,110 | 3,050 | 3,050 | 11,300 |
2014/10/06 | 3,095 | 3,135 | 3,055 | 3,070 | 13,300 |
2014/10/03 | 2,900 | 3,060 | 2,900 | 3,030 | 17,600 |
2014/10/02 | 2,920 | 2,950 | 2,912 | 2,914 | 13,200 |
2014/10/01 | 3,000 | 3,010 | 2,985 | 2,990 | 7,800 |
2014/09/30 | 2,969 | 3,010 | 2,962 | 3,000 | 16,800 |
2014/09/29 | 2,971 | 2,985 | 2,970 | 2,975 | 4,100 |
2014/09/26 | 2,940 | 2,985 | 2,940 | 2,969 | 3,500 |
2014/09/25 | 3,025 | 3,025 | 2,986 | 3,025 | 9,200 |
2014/09/24 | 3,020 | 3,025 | 2,953 | 3,025 | 12,500 |
2014/09/22 | 2,962 | 3,015 | 2,961 | 3,015 | 22,400 |
2014/09/19 | 2,960 | 2,964 | 2,953 | 2,962 | 13,700 |
2014/09/18 | 2,910 | 2,969 | 2,910 | 2,942 | 21,200 |
2014/09/17 | 2,922 | 2,949 | 2,922 | 2,932 | 13,300 |
2014/09/16 | 2,873 | 2,941 | 2,873 | 2,922 | 17,700 |
2014/09/12 | 2,844 | 2,880 | 2,844 | 2,872 | 19,100 |
2014/09/11 | 2,832 | 2,844 | 2,819 | 2,835 | 14,200 |
2014/09/10 | 2,828 | 2,835 | 2,826 | 2,832 | 3,500 |
2014/09/09 | 2,832 | 2,835 | 2,823 | 2,832 | 2,500 |
2014/09/08 | 2,833 | 2,847 | 2,803 | 2,832 | 6,000 |
2014/09/05 | 2,824 | 2,827 | 2,820 | 2,823 | 3,500 |
2014/09/04 | 2,829 | 2,831 | 2,816 | 2,820 | 8,100 |
2014/09/03 | 2,828 | 2,833 | 2,826 | 2,829 | 10,600 |
2014/09/02 | 2,830 | 2,838 | 2,827 | 2,830 | 24,700 |
2014/09/01 | 2,826 | 2,845 | 2,826 | 2,835 | 4,100 |
2014/08/29 | 2,839 | 2,839 | 2,820 | 2,833 | 4,800 |
2014/08/28 | 2,842 | 2,842 | 2,830 | 2,839 | 8,200 |
2014/08/27 | 2,847 | 2,850 | 2,840 | 2,843 | 3,600 |
2014/08/26 | 2,842 | 2,849 | 2,841 | 2,846 | 7,100 |
2014/08/25 | 2,840 | 2,846 | 2,840 | 2,842 | 3,100 |
2014/08/22 | 2,849 | 2,849 | 2,840 | 2,845 | 7,400 |
2014/08/21 | 2,844 | 2,851 | 2,840 | 2,848 | 8,400 |
2014/08/20 | 2,851 | 2,862 | 2,842 | 2,844 | 6,600 |
2014/08/19 | 2,848 | 2,855 | 2,810 | 2,851 | 13,600 |
2014/08/18 | 2,850 | 2,859 | 2,820 | 2,830 | 14,300 |
2014/08/15 | 2,871 | 2,885 | 2,850 | 2,861 | 12,100 |
2014/08/14 | 2,884 | 2,884 | 2,874 | 2,879 | 7,500 |
2014/08/13 | 2,881 | 2,888 | 2,871 | 2,876 | 5,800 |
2014/08/12 | 2,880 | 2,892 | 2,879 | 2,881 | 11,600 |
2014/08/11 | 2,898 | 2,898 | 2,862 | 2,883 | 16,800 |
2014/08/08 | 2,830 | 2,845 | 2,805 | 2,840 | 18,800 |
2014/08/07 | 2,854 | 2,856 | 2,822 | 2,850 | 16,000 |
2014/08/06 | 2,890 | 2,890 | 2,800 | 2,854 | 21,700 |
2014/08/05 | 2,871 | 2,900 | 2,870 | 2,895 | 33,800 |
2014/08/04 | 2,792 | 2,870 | 2,792 | 2,867 | 54,000 |
2014/08/01 | 2,730 | 2,783 | 2,730 | 2,778 | 66,800 |
2014/07/31 | 2,715 | 2,729 | 2,703 | 2,705 | 9,300 |
2014/07/30 | 2,685 | 2,713 | 2,685 | 2,713 | 5,700 |
2014/07/29 | 2,695 | 2,710 | 2,681 | 2,707 | 7,600 |
2014/07/28 | 2,670 | 2,693 | 2,670 | 2,693 | 6,500 |
2014/07/25 | 2,668 | 2,677 | 2,662 | 2,673 | 3,600 |
2014/07/24 | 2,680 | 2,680 | 2,660 | 2,662 | 6,600 |
2014/07/23 | 2,677 | 2,677 | 2,662 | 2,671 | 2,600 |
2014/07/22 | 2,663 | 2,700 | 2,663 | 2,669 | 4,200 |
2014/07/18 | 2,665 | 2,672 | 2,661 | 2,664 | 3,300 |
2014/07/17 | 2,673 | 2,686 | 2,667 | 2,672 | 8,100 |
2014/07/16 | 2,683 | 2,700 | 2,676 | 2,683 | 4,700 |
2014/07/15 | 2,680 | 2,680 | 2,674 | 2,677 | 4,700 |
2014/07/14 | 2,674 | 2,682 | 2,672 | 2,673 | 5,300 |
2014/07/11 | 2,690 | 2,690 | 2,670 | 2,674 | 7,500 |
2014/07/10 | 2,706 | 2,720 | 2,690 | 2,690 | 9,800 |
2014/07/09 | 2,700 | 2,709 | 2,679 | 2,709 | 3,700 |
2014/07/08 | 2,720 | 2,720 | 2,695 | 2,710 | 6,200 |
2014/07/07 | 2,729 | 2,740 | 2,729 | 2,731 | 7,600 |
2014/07/04 | 2,723 | 2,736 | 2,723 | 2,728 | 8,200 |
2014/07/03 | 2,747 | 2,747 | 2,723 | 2,723 | 6,300 |
2014/07/02 | 2,733 | 2,746 | 2,726 | 2,728 | 5,100 |
2014/07/01 | 2,704 | 2,749 | 2,704 | 2,732 | 22,700 |
2014/06/30 | 2,618 | 2,696 | 2,618 | 2,691 | 14,620 |
2014/06/27 | 2,646 | 2,673 | 2,645 | 2,668 | 12,080 |
2014/06/26 | 2,690 | 2,695 | 2,675 | 2,676 | 7,850 |
2014/06/25 | 2,690 | 2,694 | 2,675 | 2,688 | 6,840 |
2014/06/24 | 2,631 | 2,697 | 2,631 | 2,697 | 20,210 |
2014/06/23 | 2,630 | 2,646 | 2,628 | 2,641 | 15,120 |
2014/06/20 | 2,639 | 2,639 | 2,630 | 2,634 | 10,150 |
2014/06/19 | 2,639 | 2,639 | 2,630 | 2,638 | 6,540 |
2014/06/18 | 2,622 | 2,635 | 2,622 | 2,633 | 7,230 |
2014/06/17 | 2,634 | 2,647 | 2,626 | 2,626 | 8,330 |
2014/06/16 | 2,633 | 2,643 | 2,629 | 2,634 | 8,110 |
2014/06/13 | 2,622 | 2,638 | 2,620 | 2,633 | 12,690 |
2014/06/12 | 2,626 | 2,639 | 2,621 | 2,631 | 7,310 |
2014/06/11 | 2,640 | 2,654 | 2,622 | 2,642 | 9,790 |
2014/06/10 | 2,640 | 2,643 | 2,621 | 2,637 | 8,680 |
2014/06/09 | 2,660 | 2,660 | 2,626 | 2,630 | 10,050 |
2014/06/06 | 2,639 | 2,654 | 2,623 | 2,645 | 11,720 |
2014/06/05 | 2,635 | 2,635 | 2,610 | 2,614 | 8,920 |
2014/06/04 | 2,658 | 2,660 | 2,622 | 2,623 | 9,340 |
2014/06/03 | 2,630 | 2,661 | 2,620 | 2,658 | 23,180 |
2014/06/02 | 2,620 | 2,622 | 2,599 | 2,611 | 9,330 |
2014/05/30 | 2,621 | 2,628 | 2,591 | 2,594 | 19,350 |
2014/05/29 | 2,639 | 2,639 | 2,596 | 2,620 | 18,270 |
2014/05/28 | 2,661 | 2,661 | 2,639 | 2,641 | 8,300 |
2014/05/27 | 2,675 | 2,688 | 2,637 | 2,645 | 16,750 |
2014/05/26 | 2,662 | 2,687 | 2,656 | 2,675 | 6,560 |
2014/05/23 | 2,630 | 2,665 | 2,630 | 2,656 | 5,240 |
2014/05/22 | 2,651 | 2,669 | 2,630 | 2,658 | 7,450 |
2014/05/21 | 2,650 | 2,677 | 2,644 | 2,661 | 6,510 |
2014/05/20 | 2,675 | 2,680 | 2,632 | 2,661 | 7,510 |
2014/05/19 | 2,625 | 2,680 | 2,625 | 2,668 | 9,770 |
2014/05/16 | 2,623 | 2,685 | 2,620 | 2,670 | 15,580 |
2014/05/15 | 2,646 | 2,675 | 2,622 | 2,650 | 8,190 |
2014/05/14 | 2,671 | 2,681 | 2,644 | 2,650 | 6,810 |
2014/05/13 | 2,664 | 2,692 | 2,663 | 2,689 | 4,400 |
2014/05/12 | 2,690 | 2,690 | 2,660 | 2,660 | 3,790 |
2014/05/09 | 2,685 | 2,692 | 2,670 | 2,684 | 5,850 |
2014/05/08 | 2,669 | 2,698 | 2,665 | 2,685 | 6,170 |
2014/05/07 | 2,676 | 2,724 | 2,668 | 2,668 | 13,220 |
2014/05/02 | 2,705 | 2,725 | 2,687 | 2,724 | 14,660 |
2014/05/01 | 2,736 | 2,736 | 2,613 | 2,689 | 60,770 |
2014/04/30 | 2,745 | 2,836 | 2,739 | 2,836 | 22,710 |
2014/04/28 | 2,673 | 2,730 | 2,673 | 2,714 | 7,240 |
2014/04/25 | 2,683 | 2,723 | 2,683 | 2,723 | 7,200 |
2014/04/24 | 2,722 | 2,722 | 2,701 | 2,710 | 4,070 |
2014/04/23 | 2,713 | 2,725 | 2,705 | 2,725 | 11,700 |
2014/04/22 | 2,710 | 2,717 | 2,698 | 2,699 | 4,110 |
2014/04/21 | 2,701 | 2,718 | 2,701 | 2,704 | 3,620 |
2014/04/18 | 2,659 | 2,707 | 2,659 | 2,707 | 2,840 |
2014/04/17 | 2,707 | 2,710 | 2,650 | 2,707 | 7,270 |
2014/04/16 | 2,684 | 2,712 | 2,663 | 2,707 | 8,940 |
2014/04/15 | 2,689 | 2,689 | 2,638 | 2,664 | 3,570 |
2014/04/14 | 2,624 | 2,686 | 2,624 | 2,668 | 3,780 |
2014/04/11 | 2,640 | 2,685 | 2,606 | 2,662 | 8,280 |
2014/04/10 | 2,640 | 2,670 | 2,640 | 2,641 | 3,300 |
2014/04/09 | 2,651 | 2,677 | 2,637 | 2,638 | 8,750 |
2014/04/08 | 2,652 | 2,683 | 2,651 | 2,665 | 4,970 |
2014/04/07 | 2,671 | 2,696 | 2,671 | 2,687 | 3,400 |
2014/04/04 | 2,705 | 2,715 | 2,696 | 2,705 | 4,220 |
2014/04/03 | 2,720 | 2,720 | 2,696 | 2,705 | 4,660 |
2014/04/02 | 2,720 | 2,730 | 2,693 | 2,696 | 9,940 |
2014/04/01 | 2,691 | 2,715 | 2,665 | 2,715 | 5,190 |
2014/03/31 | 2,710 | 2,715 | 2,582 | 2,665 | 12,270 |
2014/03/28 | 2,644 | 2,694 | 2,644 | 2,694 | 4,540 |
2014/03/27 | 2,632 | 2,669 | 2,632 | 2,665 | 4,610 |
2014/03/26 | 2,690 | 2,690 | 2,630 | 2,658 | 9,600 |
2014/03/25 | 2,652 | 2,687 | 2,650 | 2,679 | 6,350 |
2014/03/24 | 2,645 | 2,694 | 2,640 | 2,650 | 11,580 |
2014/03/20 | 2,665 | 2,683 | 2,645 | 2,645 | 9,120 |
2014/03/19 | 2,716 | 2,716 | 2,665 | 2,665 | 14,550 |
2014/03/18 | 2,694 | 2,720 | 2,694 | 2,710 | 4,860 |
2014/03/17 | 2,686 | 2,720 | 2,668 | 2,668 | 7,910 |
2014/03/14 | 2,700 | 2,720 | 2,670 | 2,686 | 23,270 |
2014/03/13 | 2,715 | 2,728 | 2,708 | 2,709 | 4,050 |
2014/03/12 | 2,730 | 2,730 | 2,710 | 2,711 | 10,230 |
2014/03/11 | 2,720 | 2,737 | 2,705 | 2,726 | 8,330 |
2014/03/10 | 2,719 | 2,726 | 2,707 | 2,707 | 7,550 |
2014/03/07 | 2,730 | 2,749 | 2,702 | 2,713 | 10,140 |
2014/03/06 | 2,740 | 2,747 | 2,701 | 2,725 | 6,670 |
2014/03/05 | 2,750 | 2,789 | 2,713 | 2,722 | 18,280 |
2014/03/04 | 2,701 | 2,742 | 2,701 | 2,741 | 7,940 |
2014/03/03 | 2,720 | 2,737 | 2,711 | 2,730 | 9,220 |
2014/02/28 | 2,741 | 2,743 | 2,716 | 2,727 | 9,830 |
2014/02/27 | 2,788 | 2,789 | 2,741 | 2,743 | 9,080 |
2014/02/26 | 2,800 | 2,820 | 2,788 | 2,791 | 3,470 |
2014/02/25 | 2,800 | 2,825 | 2,800 | 2,807 | 11,580 |
2014/02/24 | 2,791 | 2,800 | 2,761 | 2,768 | 8,480 |
2014/02/21 | 2,770 | 2,787 | 2,737 | 2,771 | 6,950 |
2014/02/20 | 2,743 | 2,771 | 2,732 | 2,747 | 6,750 |
2014/02/19 | 2,759 | 2,773 | 2,740 | 2,762 | 2,840 |
2014/02/18 | 2,724 | 2,774 | 2,724 | 2,760 | 4,520 |
2014/02/17 | 2,700 | 2,762 | 2,695 | 2,740 | 8,960 |
2014/02/14 | 2,710 | 2,748 | 2,706 | 2,719 | 8,370 |
2014/02/13 | 2,819 | 2,844 | 2,712 | 2,717 | 27,990 |
2014/02/12 | 2,782 | 2,820 | 2,774 | 2,806 | 11,680 |
2014/02/10 | 2,750 | 2,800 | 2,746 | 2,756 | 8,560 |
2014/02/07 | 2,749 | 2,749 | 2,710 | 2,737 | 4,340 |
2014/02/06 | 2,710 | 2,716 | 2,700 | 2,702 | 21,170 |
2014/02/05 | 2,731 | 2,772 | 2,711 | 2,711 | 16,400 |
2014/02/04 | 2,749 | 2,795 | 2,706 | 2,711 | 28,600 |
2014/02/03 | 2,825 | 2,920 | 2,750 | 2,872 | 41,520 |
2014/01/31 | 2,839 | 2,840 | 2,800 | 2,830 | 13,080 |
2014/01/30 | 2,790 | 2,793 | 2,760 | 2,793 | 9,220 |
2014/01/29 | 2,763 | 2,850 | 2,763 | 2,830 | 9,770 |
2014/01/28 | 2,800 | 2,849 | 2,741 | 2,761 | 13,420 |
2014/01/27 | 2,740 | 2,786 | 2,710 | 2,735 | 20,200 |
2014/01/24 | 2,858 | 2,875 | 2,838 | 2,840 | 12,070 |
2014/01/23 | 2,898 | 2,899 | 2,870 | 2,880 | 16,180 |
2014/01/22 | 2,956 | 2,956 | 2,860 | 2,877 | 19,980 |
2014/01/21 | 2,978 | 3,000 | 2,920 | 2,927 | 32,970 |
2014/01/20 | 2,832 | 2,960 | 2,832 | 2,928 | 55,840 |
2014/01/17 | 2,791 | 2,830 | 2,777 | 2,815 | 12,630 |
2014/01/16 | 2,791 | 2,800 | 2,775 | 2,791 | 10,040 |
2014/01/15 | 2,784 | 2,794 | 2,750 | 2,786 | 17,580 |
2014/01/14 | 2,756 | 2,780 | 2,726 | 2,763 | 15,200 |
2014/01/10 | 2,780 | 2,785 | 2,741 | 2,776 | 11,910 |
2014/01/09 | 2,789 | 2,789 | 2,765 | 2,780 | 9,080 |
2014/01/08 | 2,767 | 2,785 | 2,762 | 2,780 | 11,810 |
2014/01/07 | 2,775 | 2,785 | 2,735 | 2,740 | 23,140 |
2014/01/06 | 2,805 | 2,820 | 2,765 | 2,765 | 37,400 |