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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,345 | 4,385 | 4,310 | 4,365 | 19,500 |
| 2016/12/29 | 4,440 | 4,450 | 4,355 | 4,365 | 33,300 |
| 2016/12/28 | 4,460 | 4,530 | 4,455 | 4,480 | 17,400 |
| 2016/12/27 | 4,520 | 4,525 | 4,460 | 4,485 | 21,200 |
| 2016/12/26 | 4,525 | 4,545 | 4,465 | 4,515 | 42,300 |
| 2016/12/22 | 4,720 | 4,720 | 4,440 | 4,525 | 84,600 |
| 2016/12/21 | 4,740 | 4,770 | 4,640 | 4,655 | 34,900 |
| 2016/12/20 | 4,770 | 4,775 | 4,695 | 4,775 | 60,900 |
| 2016/12/19 | 4,775 | 4,825 | 4,740 | 4,775 | 55,600 |
| 2016/12/16 | 4,600 | 4,730 | 4,595 | 4,710 | 51,700 |
| 2016/12/15 | 4,550 | 4,700 | 4,550 | 4,655 | 74,500 |
| 2016/12/14 | 4,595 | 4,610 | 4,540 | 4,560 | 52,000 |
| 2016/12/13 | 4,485 | 4,590 | 4,435 | 4,550 | 60,300 |
| 2016/12/12 | 4,265 | 4,470 | 4,255 | 4,470 | 73,100 |
| 2016/12/09 | 4,275 | 4,310 | 4,240 | 4,250 | 40,500 |
| 2016/12/08 | 4,245 | 4,275 | 4,245 | 4,275 | 38,200 |
| 2016/12/07 | 4,235 | 4,280 | 4,225 | 4,270 | 22,700 |
| 2016/12/06 | 4,305 | 4,305 | 4,200 | 4,260 | 47,500 |
| 2016/12/05 | 4,290 | 4,330 | 4,255 | 4,270 | 26,900 |
| 2016/12/02 | 4,355 | 4,370 | 4,285 | 4,310 | 37,500 |
| 2016/12/01 | 4,475 | 4,475 | 4,375 | 4,375 | 54,800 |
| 2016/11/30 | 4,510 | 4,520 | 4,410 | 4,435 | 32,800 |
| 2016/11/29 | 4,480 | 4,525 | 4,480 | 4,510 | 24,600 |
| 2016/11/28 | 4,505 | 4,540 | 4,460 | 4,505 | 35,300 |
| 2016/11/25 | 4,490 | 4,520 | 4,465 | 4,505 | 51,300 |
| 2016/11/24 | 4,485 | 4,490 | 4,395 | 4,445 | 71,400 |
| 2016/11/22 | 4,475 | 4,540 | 4,460 | 4,520 | 49,700 |
| 2016/11/21 | 4,305 | 4,470 | 4,305 | 4,455 | 45,400 |
| 2016/11/18 | 4,300 | 4,355 | 4,300 | 4,320 | 29,600 |
| 2016/11/17 | 4,320 | 4,365 | 4,265 | 4,300 | 26,200 |
| 2016/11/16 | 4,275 | 4,340 | 4,255 | 4,320 | 36,000 |
| 2016/11/15 | 4,250 | 4,290 | 4,220 | 4,285 | 33,200 |
| 2016/11/14 | 4,200 | 4,290 | 4,200 | 4,245 | 31,500 |
| 2016/11/11 | 4,320 | 4,365 | 4,190 | 4,200 | 55,300 |
| 2016/11/10 | 4,300 | 4,370 | 4,260 | 4,280 | 56,600 |
| 2016/11/09 | 4,365 | 4,375 | 4,070 | 4,205 | 98,600 |
| 2016/11/08 | 4,350 | 4,410 | 4,295 | 4,390 | 62,900 |
| 2016/11/07 | 4,255 | 4,355 | 4,255 | 4,280 | 37,200 |
| 2016/11/04 | 4,265 | 4,265 | 4,150 | 4,220 | 96,500 |
| 2016/11/02 | 4,405 | 4,405 | 4,280 | 4,335 | 81,600 |
| 2016/11/01 | 4,405 | 4,600 | 4,250 | 4,405 | 231,500 |
| 2016/10/31 | 4,455 | 4,495 | 4,375 | 4,395 | 93,400 |
| 2016/10/28 | 4,545 | 4,560 | 4,375 | 4,440 | 204,200 |
| 2016/10/27 | 4,625 | 4,630 | 4,550 | 4,575 | 38,700 |
| 2016/10/26 | 4,600 | 4,635 | 4,590 | 4,625 | 42,000 |
| 2016/10/25 | 4,590 | 4,615 | 4,555 | 4,585 | 39,800 |
| 2016/10/24 | 4,490 | 4,550 | 4,475 | 4,540 | 21,700 |
| 2016/10/21 | 4,590 | 4,590 | 4,480 | 4,490 | 48,600 |
| 2016/10/20 | 4,535 | 4,615 | 4,505 | 4,590 | 54,800 |
| 2016/10/19 | 4,500 | 4,545 | 4,480 | 4,510 | 63,700 |
| 2016/10/18 | 4,400 | 4,490 | 4,400 | 4,470 | 53,300 |
| 2016/10/17 | 4,415 | 4,435 | 4,355 | 4,400 | 44,300 |
| 2016/10/14 | 4,380 | 4,440 | 4,380 | 4,415 | 49,900 |
| 2016/10/13 | 4,355 | 4,490 | 4,345 | 4,425 | 81,700 |
| 2016/10/12 | 4,420 | 4,445 | 4,320 | 4,345 | 85,100 |
| 2016/10/11 | 4,360 | 4,495 | 4,350 | 4,480 | 51,100 |
| 2016/10/07 | 4,400 | 4,400 | 4,320 | 4,370 | 38,700 |
| 2016/10/06 | 4,480 | 4,490 | 4,365 | 4,405 | 61,300 |
| 2016/10/05 | 4,500 | 4,515 | 4,470 | 4,500 | 38,900 |
| 2016/10/04 | 4,500 | 4,520 | 4,435 | 4,515 | 34,200 |
| 2016/10/03 | 4,480 | 4,500 | 4,410 | 4,485 | 50,200 |
| 2016/09/30 | 4,370 | 4,490 | 4,305 | 4,415 | 65,000 |
| 2016/09/29 | 4,535 | 4,540 | 4,390 | 4,430 | 64,600 |
| 2016/09/28 | 4,335 | 4,550 | 4,255 | 4,475 | 137,400 |
| 2016/09/27 | 4,195 | 4,365 | 4,190 | 4,335 | 149,200 |
| 2016/09/26 | 4,130 | 4,140 | 4,070 | 4,100 | 30,400 |
| 2016/09/23 | 4,200 | 4,200 | 4,105 | 4,125 | 44,200 |
| 2016/09/21 | 3,990 | 4,180 | 3,960 | 4,150 | 83,100 |
| 2016/09/20 | 4,025 | 4,100 | 3,950 | 3,990 | 92,900 |
| 2016/09/16 | 3,990 | 4,100 | 3,990 | 4,095 | 156,900 |
| 2016/09/15 | 3,970 | 4,075 | 3,955 | 4,025 | 77,500 |
| 2016/09/14 | 3,910 | 3,985 | 3,900 | 3,930 | 46,600 |
| 2016/09/13 | 3,900 | 3,955 | 3,900 | 3,950 | 38,200 |
| 2016/09/12 | 3,900 | 3,930 | 3,815 | 3,890 | 50,400 |
| 2016/09/09 | 3,875 | 3,985 | 3,860 | 3,970 | 59,400 |
| 2016/09/08 | 3,910 | 3,910 | 3,820 | 3,875 | 46,700 |
| 2016/09/07 | 3,730 | 3,940 | 3,725 | 3,925 | 112,000 |
| 2016/09/06 | 3,675 | 3,760 | 3,675 | 3,755 | 56,100 |
| 2016/09/05 | 3,720 | 3,730 | 3,690 | 3,700 | 44,400 |
| 2016/09/02 | 3,745 | 3,775 | 3,680 | 3,720 | 69,100 |
| 2016/09/01 | 3,560 | 3,730 | 3,555 | 3,705 | 150,100 |
| 2016/08/31 | 3,470 | 3,525 | 3,470 | 3,525 | 60,600 |
| 2016/08/30 | 3,465 | 3,495 | 3,435 | 3,465 | 58,800 |
| 2016/08/29 | 3,400 | 3,420 | 3,360 | 3,410 | 53,500 |
| 2016/08/26 | 3,445 | 3,465 | 3,400 | 3,415 | 66,200 |
| 2016/08/25 | 3,515 | 3,515 | 3,425 | 3,470 | 56,700 |
| 2016/08/24 | 3,510 | 3,545 | 3,470 | 3,490 | 97,600 |
| 2016/08/23 | 3,550 | 3,610 | 3,530 | 3,550 | 75,100 |
| 2016/08/22 | 3,505 | 3,595 | 3,505 | 3,575 | 51,600 |
| 2016/08/19 | 3,615 | 3,620 | 3,525 | 3,565 | 56,200 |
| 2016/08/18 | 3,650 | 3,690 | 3,620 | 3,645 | 54,600 |
| 2016/08/17 | 3,680 | 3,705 | 3,630 | 3,670 | 56,100 |
| 2016/08/16 | 3,850 | 3,850 | 3,750 | 3,750 | 56,800 |
| 2016/08/15 | 3,880 | 3,955 | 3,830 | 3,850 | 103,400 |
| 2016/08/12 | 3,740 | 3,890 | 3,715 | 3,880 | 129,400 |
| 2016/08/10 | 3,615 | 3,700 | 3,575 | 3,690 | 103,200 |
| 2016/08/09 | 3,670 | 3,670 | 3,495 | 3,595 | 194,900 |
| 2016/08/08 | 3,780 | 3,790 | 3,640 | 3,675 | 117,600 |
| 2016/08/05 | 3,760 | 3,825 | 3,695 | 3,720 | 63,500 |
| 2016/08/04 | 3,805 | 3,860 | 3,710 | 3,750 | 108,100 |
| 2016/08/03 | 3,805 | 3,920 | 3,725 | 3,855 | 112,000 |
| 2016/08/02 | 3,960 | 3,990 | 3,890 | 3,900 | 119,900 |
| 2016/08/01 | 3,925 | 4,065 | 3,890 | 3,955 | 280,600 |
| 2016/07/29 | 4,410 | 4,500 | 4,275 | 4,460 | 114,800 |
| 2016/07/28 | 4,530 | 4,530 | 4,420 | 4,445 | 68,100 |
| 2016/07/27 | 4,600 | 4,640 | 4,540 | 4,575 | 66,100 |
| 2016/07/26 | 4,715 | 4,745 | 4,540 | 4,565 | 65,700 |
| 2016/07/25 | 4,810 | 4,810 | 4,700 | 4,715 | 42,300 |
| 2016/07/22 | 4,740 | 4,775 | 4,610 | 4,640 | 35,300 |
| 2016/07/21 | 4,750 | 4,775 | 4,710 | 4,745 | 45,800 |
| 2016/07/20 | 4,705 | 4,805 | 4,680 | 4,750 | 58,000 |
| 2016/07/19 | 4,585 | 4,760 | 4,565 | 4,750 | 48,700 |
| 2016/07/15 | 4,640 | 4,680 | 4,550 | 4,575 | 47,400 |
| 2016/07/14 | 4,630 | 4,725 | 4,630 | 4,665 | 45,500 |
| 2016/07/13 | 4,700 | 4,755 | 4,625 | 4,640 | 54,400 |
| 2016/07/12 | 4,730 | 4,765 | 4,655 | 4,680 | 56,700 |
| 2016/07/11 | 4,635 | 4,735 | 4,625 | 4,640 | 54,500 |
| 2016/07/08 | 4,655 | 4,670 | 4,480 | 4,495 | 47,600 |
| 2016/07/07 | 4,735 | 4,735 | 4,575 | 4,585 | 37,400 |
| 2016/07/06 | 4,655 | 4,720 | 4,610 | 4,715 | 84,000 |
| 2016/07/05 | 4,840 | 4,840 | 4,690 | 4,750 | 64,600 |
| 2016/07/04 | 4,980 | 5,000 | 4,830 | 4,840 | 106,200 |
| 2016/07/01 | 5,060 | 5,060 | 4,960 | 5,010 | 70,800 |
| 2016/06/30 | 5,020 | 5,090 | 4,980 | 5,060 | 166,400 |
| 2016/06/29 | 4,990 | 5,020 | 4,935 | 4,970 | 179,900 |
| 2016/06/28 | 4,770 | 4,995 | 4,750 | 4,970 | 210,600 |
| 2016/06/27 | 4,675 | 4,870 | 4,650 | 4,820 | 56,800 |
| 2016/06/24 | 4,885 | 4,910 | 4,350 | 4,605 | 104,400 |
| 2016/06/23 | 4,735 | 4,900 | 4,735 | 4,845 | 69,900 |
| 2016/06/22 | 4,870 | 4,870 | 4,695 | 4,765 | 67,300 |
| 2016/06/21 | 4,800 | 4,890 | 4,780 | 4,875 | 79,400 |
| 2016/06/20 | 4,715 | 4,905 | 4,715 | 4,870 | 64,100 |
| 2016/06/17 | 4,710 | 4,810 | 4,665 | 4,685 | 38,500 |
| 2016/06/16 | 4,770 | 4,810 | 4,635 | 4,690 | 64,200 |
| 2016/06/15 | 4,620 | 4,835 | 4,620 | 4,800 | 66,300 |
| 2016/06/14 | 4,715 | 4,805 | 4,560 | 4,675 | 93,200 |
| 2016/06/13 | 4,815 | 4,840 | 4,700 | 4,825 | 65,700 |
| 2016/06/10 | 4,910 | 4,920 | 4,880 | 4,905 | 68,600 |
| 2016/06/09 | 4,890 | 4,930 | 4,860 | 4,895 | 59,500 |
| 2016/06/08 | 4,885 | 4,930 | 4,835 | 4,920 | 106,000 |
| 2016/06/07 | 4,720 | 4,910 | 4,715 | 4,890 | 144,600 |
| 2016/06/06 | 4,675 | 4,700 | 4,630 | 4,700 | 38,000 |
| 2016/06/03 | 4,690 | 4,750 | 4,660 | 4,715 | 66,900 |
| 2016/06/02 | 4,660 | 4,780 | 4,625 | 4,640 | 117,500 |
| 2016/06/01 | 4,680 | 4,760 | 4,650 | 4,705 | 55,600 |
| 2016/05/31 | 4,705 | 4,770 | 4,670 | 4,760 | 130,800 |
| 2016/05/30 | 4,465 | 4,670 | 4,455 | 4,650 | 122,500 |
| 2016/05/27 | 4,420 | 4,460 | 4,375 | 4,425 | 36,500 |
| 2016/05/26 | 4,500 | 4,515 | 4,430 | 4,465 | 59,200 |
| 2016/05/25 | 4,405 | 4,510 | 4,395 | 4,450 | 115,700 |
| 2016/05/24 | 4,390 | 4,400 | 4,345 | 4,375 | 44,500 |
| 2016/05/23 | 4,305 | 4,405 | 4,265 | 4,390 | 88,600 |
| 2016/05/20 | 4,315 | 4,385 | 4,290 | 4,345 | 91,600 |
| 2016/05/19 | 4,205 | 4,325 | 4,150 | 4,310 | 136,800 |
| 2016/05/18 | 4,185 | 4,235 | 4,080 | 4,140 | 74,200 |
| 2016/05/17 | 4,120 | 4,210 | 4,110 | 4,155 | 75,900 |
| 2016/05/16 | 4,235 | 4,275 | 4,140 | 4,170 | 92,600 |
| 2016/05/13 | 4,200 | 4,280 | 4,150 | 4,235 | 158,400 |
| 2016/05/12 | 3,970 | 4,215 | 3,960 | 4,180 | 219,000 |
| 2016/05/11 | 3,975 | 3,985 | 3,850 | 3,955 | 85,800 |
| 2016/05/10 | 3,850 | 3,980 | 3,840 | 3,915 | 128,400 |
| 2016/05/09 | 3,800 | 3,870 | 3,760 | 3,840 | 107,500 |
| 2016/05/06 | 3,855 | 3,865 | 3,730 | 3,830 | 118,400 |
| 2016/05/02 | 3,785 | 3,875 | 3,650 | 3,875 | 256,000 |
| 2016/04/28 | 3,730 | 3,740 | 3,595 | 3,655 | 93,000 |
| 2016/04/27 | 3,610 | 3,735 | 3,610 | 3,690 | 81,900 |
| 2016/04/26 | 3,740 | 3,755 | 3,605 | 3,650 | 72,600 |
| 2016/04/25 | 3,880 | 3,880 | 3,740 | 3,770 | 90,500 |
| 2016/04/22 | 3,715 | 3,815 | 3,675 | 3,815 | 98,200 |
| 2016/04/21 | 3,705 | 3,770 | 3,690 | 3,740 | 111,200 |
| 2016/04/20 | 3,700 | 3,720 | 3,660 | 3,665 | 109,200 |
| 2016/04/19 | 3,760 | 3,810 | 3,655 | 3,675 | 189,200 |
| 2016/04/18 | 3,745 | 3,805 | 3,670 | 3,725 | 116,500 |
| 2016/04/15 | 3,585 | 3,870 | 3,575 | 3,855 | 166,900 |
| 2016/04/14 | 3,730 | 3,780 | 3,620 | 3,660 | 137,600 |
| 2016/04/13 | 3,505 | 3,620 | 3,505 | 3,585 | 116,700 |
| 2016/04/12 | 3,370 | 3,455 | 3,335 | 3,440 | 141,400 |
| 2016/04/11 | 3,450 | 3,450 | 3,305 | 3,315 | 212,000 |
| 2016/04/08 | 3,455 | 3,495 | 3,360 | 3,435 | 221,700 |
| 2016/04/07 | 3,550 | 3,605 | 3,455 | 3,510 | 146,500 |
| 2016/04/06 | 3,680 | 3,680 | 3,425 | 3,550 | 157,200 |
| 2016/04/05 | 3,820 | 3,830 | 3,670 | 3,680 | 43,700 |
| 2016/04/04 | 3,775 | 3,905 | 3,775 | 3,870 | 60,700 |
| 2016/04/01 | 4,025 | 4,025 | 3,750 | 3,775 | 181,400 |
| 2016/03/31 | 4,125 | 4,170 | 3,950 | 4,025 | 100,600 |
| 2016/03/30 | 4,175 | 4,220 | 4,100 | 4,115 | 47,500 |
| 2016/03/29 | 4,210 | 4,235 | 4,165 | 4,185 | 67,600 |
| 2016/03/28 | 4,305 | 4,350 | 4,200 | 4,265 | 106,600 |
| 2016/03/25 | 4,470 | 4,470 | 4,255 | 4,300 | 64,200 |
| 2016/03/24 | 4,365 | 4,485 | 4,365 | 4,470 | 79,000 |
| 2016/03/23 | 4,300 | 4,480 | 4,295 | 4,450 | 106,500 |
| 2016/03/22 | 4,300 | 4,335 | 4,230 | 4,290 | 57,200 |
| 2016/03/18 | 4,275 | 4,275 | 4,130 | 4,190 | 72,900 |
| 2016/03/17 | 4,420 | 4,435 | 4,245 | 4,295 | 69,100 |
| 2016/03/16 | 4,520 | 4,655 | 4,350 | 4,435 | 219,600 |
| 2016/03/15 | 4,285 | 4,495 | 4,270 | 4,485 | 174,200 |
| 2016/03/14 | 4,295 | 4,295 | 4,230 | 4,245 | 64,600 |
| 2016/03/11 | 4,250 | 4,345 | 4,220 | 4,275 | 90,500 |
| 2016/03/10 | 4,465 | 4,530 | 4,205 | 4,305 | 213,300 |
| 2016/03/09 | 4,315 | 4,580 | 4,275 | 4,535 | 200,800 |
| 2016/03/08 | 4,270 | 4,400 | 4,065 | 4,385 | 219,300 |
| 2016/03/07 | 4,090 | 4,290 | 4,055 | 4,270 | 192,600 |
| 2016/03/04 | 3,810 | 4,020 | 3,770 | 4,000 | 91,800 |
| 2016/03/03 | 3,765 | 3,805 | 3,725 | 3,800 | 50,300 |
| 2016/03/02 | 3,690 | 3,765 | 3,635 | 3,725 | 52,700 |
| 2016/03/01 | 3,590 | 3,665 | 3,580 | 3,620 | 37,900 |
| 2016/02/29 | 3,690 | 3,740 | 3,630 | 3,650 | 54,400 |
| 2016/02/26 | 3,715 | 3,745 | 3,630 | 3,640 | 40,900 |
| 2016/02/25 | 3,495 | 3,635 | 3,435 | 3,605 | 58,000 |
| 2016/02/24 | 3,450 | 3,580 | 3,410 | 3,425 | 118,700 |
| 2016/02/23 | 3,630 | 3,645 | 3,505 | 3,520 | 52,200 |
| 2016/02/22 | 3,555 | 3,675 | 3,555 | 3,605 | 39,600 |
| 2016/02/19 | 3,455 | 3,585 | 3,455 | 3,555 | 47,900 |
| 2016/02/18 | 3,545 | 3,650 | 3,490 | 3,530 | 82,600 |
| 2016/02/17 | 3,460 | 3,485 | 3,350 | 3,415 | 56,100 |
| 2016/02/16 | 3,465 | 3,580 | 3,410 | 3,410 | 111,900 |
| 2016/02/15 | 3,625 | 3,660 | 3,350 | 3,405 | 119,400 |
| 2016/02/12 | 3,255 | 3,460 | 3,245 | 3,275 | 120,700 |
| 2016/02/10 | 3,830 | 3,885 | 3,545 | 3,605 | 104,700 |
| 2016/02/09 | 4,000 | 4,000 | 3,775 | 3,800 | 115,800 |
| 2016/02/08 | 4,000 | 4,155 | 4,000 | 4,100 | 72,500 |
| 2016/02/05 | 4,110 | 4,195 | 4,000 | 4,070 | 108,300 |
| 2016/02/04 | 4,480 | 4,500 | 4,210 | 4,230 | 101,700 |
| 2016/02/03 | 4,500 | 4,615 | 4,480 | 4,510 | 75,200 |
| 2016/02/02 | 4,675 | 4,750 | 4,650 | 4,680 | 68,300 |
| 2016/02/01 | 4,725 | 4,840 | 4,650 | 4,675 | 150,200 |
| 2016/01/29 | 4,585 | 4,740 | 4,580 | 4,730 | 124,100 |
| 2016/01/28 | 4,580 | 4,650 | 4,545 | 4,585 | 63,600 |
| 2016/01/27 | 4,460 | 4,620 | 4,440 | 4,600 | 91,200 |
| 2016/01/26 | 4,400 | 4,470 | 4,350 | 4,430 | 37,600 |
| 2016/01/25 | 4,360 | 4,480 | 4,300 | 4,470 | 57,900 |
| 2016/01/22 | 4,100 | 4,280 | 4,050 | 4,250 | 56,800 |
| 2016/01/21 | 4,015 | 4,110 | 3,975 | 3,980 | 73,200 |
| 2016/01/20 | 4,230 | 4,255 | 4,005 | 4,020 | 64,500 |
| 2016/01/19 | 4,290 | 4,360 | 4,205 | 4,230 | 99,400 |
| 2016/01/18 | 4,100 | 4,205 | 4,100 | 4,160 | 40,500 |
| 2016/01/15 | 4,360 | 4,360 | 4,180 | 4,225 | 33,600 |
| 2016/01/14 | 4,250 | 4,310 | 4,130 | 4,250 | 92,300 |
| 2016/01/13 | 4,320 | 4,430 | 4,295 | 4,370 | 64,800 |
| 2016/01/12 | 4,460 | 4,480 | 4,245 | 4,270 | 61,600 |
| 2016/01/08 | 4,510 | 4,580 | 4,455 | 4,510 | 43,100 |
| 2016/01/07 | 4,445 | 4,610 | 4,445 | 4,555 | 58,000 |
| 2016/01/06 | 4,585 | 4,630 | 4,480 | 4,505 | 49,600 |
| 2016/01/05 | 4,630 | 4,655 | 4,540 | 4,585 | 62,200 |
| 2016/01/04 | 4,780 | 4,860 | 4,695 | 4,700 | 46,300 |