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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,420 | 3,435 | 3,410 | 3,435 | 38,100 |
| 2017/12/28 | 3,435 | 3,435 | 3,410 | 3,420 | 38,600 |
| 2017/12/27 | 3,445 | 3,445 | 3,415 | 3,435 | 39,100 |
| 2017/12/26 | 3,425 | 3,430 | 3,410 | 3,410 | 80,000 |
| 2017/12/25 | 3,450 | 3,450 | 3,410 | 3,425 | 124,500 |
| 2017/12/22 | 3,480 | 3,480 | 3,440 | 3,455 | 84,300 |
| 2017/12/21 | 3,490 | 3,495 | 3,455 | 3,465 | 74,400 |
| 2017/12/20 | 3,480 | 3,490 | 3,450 | 3,480 | 128,800 |
| 2017/12/19 | 3,535 | 3,540 | 3,485 | 3,490 | 108,200 |
| 2017/12/18 | 3,540 | 3,550 | 3,500 | 3,525 | 114,400 |
| 2017/12/15 | 3,535 | 3,540 | 3,500 | 3,520 | 79,900 |
| 2017/12/14 | 3,550 | 3,550 | 3,515 | 3,535 | 110,200 |
| 2017/12/13 | 3,560 | 3,565 | 3,520 | 3,535 | 80,400 |
| 2017/12/12 | 3,625 | 3,625 | 3,560 | 3,560 | 63,500 |
| 2017/12/11 | 3,640 | 3,645 | 3,590 | 3,620 | 44,600 |
| 2017/12/08 | 3,600 | 3,640 | 3,600 | 3,630 | 66,700 |
| 2017/12/07 | 3,635 | 3,645 | 3,580 | 3,585 | 46,000 |
| 2017/12/06 | 3,660 | 3,695 | 3,620 | 3,635 | 40,500 |
| 2017/12/05 | 3,645 | 3,695 | 3,645 | 3,690 | 39,400 |
| 2017/12/04 | 3,700 | 3,700 | 3,665 | 3,685 | 31,700 |
| 2017/12/01 | 3,670 | 3,715 | 3,645 | 3,685 | 76,100 |
| 2017/11/30 | 3,620 | 3,665 | 3,610 | 3,665 | 86,500 |
| 2017/11/29 | 3,540 | 3,630 | 3,525 | 3,610 | 89,100 |
| 2017/11/28 | 3,515 | 3,550 | 3,515 | 3,535 | 37,200 |
| 2017/11/27 | 3,545 | 3,545 | 3,500 | 3,510 | 45,700 |
| 2017/11/24 | 3,575 | 3,580 | 3,540 | 3,545 | 42,400 |
| 2017/11/22 | 3,650 | 3,650 | 3,555 | 3,565 | 72,900 |
| 2017/11/21 | 3,530 | 3,675 | 3,505 | 3,660 | 147,800 |
| 2017/11/20 | 3,460 | 3,485 | 3,445 | 3,480 | 71,000 |
| 2017/11/17 | 3,530 | 3,535 | 3,470 | 3,480 | 104,100 |
| 2017/11/16 | 3,510 | 3,535 | 3,485 | 3,510 | 55,200 |
| 2017/11/15 | 3,600 | 3,605 | 3,475 | 3,500 | 117,300 |
| 2017/11/14 | 3,655 | 3,655 | 3,595 | 3,610 | 52,400 |
| 2017/11/13 | 3,680 | 3,680 | 3,635 | 3,655 | 44,800 |
| 2017/11/10 | 3,665 | 3,725 | 3,665 | 3,690 | 41,400 |
| 2017/11/09 | 3,760 | 3,765 | 3,670 | 3,720 | 97,200 |
| 2017/11/08 | 3,775 | 3,775 | 3,735 | 3,760 | 42,500 |
| 2017/11/07 | 3,770 | 3,785 | 3,750 | 3,785 | 52,000 |
| 2017/11/06 | 3,745 | 3,785 | 3,660 | 3,775 | 135,100 |
| 2017/11/02 | 3,815 | 3,820 | 3,735 | 3,785 | 143,200 |
| 2017/11/01 | 3,745 | 3,855 | 3,735 | 3,820 | 282,000 |
| 2017/10/31 | 3,650 | 3,715 | 3,645 | 3,715 | 71,100 |
| 2017/10/30 | 3,655 | 3,660 | 3,630 | 3,660 | 51,200 |
| 2017/10/27 | 3,660 | 3,665 | 3,640 | 3,655 | 35,300 |
| 2017/10/26 | 3,590 | 3,680 | 3,585 | 3,640 | 121,700 |
| 2017/10/25 | 3,575 | 3,600 | 3,555 | 3,585 | 108,000 |
| 2017/10/24 | 3,610 | 3,625 | 3,570 | 3,590 | 94,900 |
| 2017/10/23 | 3,655 | 3,655 | 3,605 | 3,605 | 65,200 |
| 2017/10/20 | 3,600 | 3,630 | 3,600 | 3,625 | 31,900 |
| 2017/10/19 | 3,620 | 3,640 | 3,610 | 3,625 | 40,500 |
| 2017/10/18 | 3,620 | 3,645 | 3,615 | 3,630 | 34,500 |
| 2017/10/17 | 3,610 | 3,635 | 3,610 | 3,630 | 36,700 |
| 2017/10/16 | 3,595 | 3,625 | 3,595 | 3,605 | 29,600 |
| 2017/10/13 | 3,580 | 3,610 | 3,580 | 3,595 | 64,200 |
| 2017/10/12 | 3,610 | 3,620 | 3,590 | 3,600 | 49,700 |
| 2017/10/11 | 3,635 | 3,635 | 3,595 | 3,610 | 47,900 |
| 2017/10/10 | 3,670 | 3,675 | 3,590 | 3,590 | 62,100 |
| 2017/10/06 | 3,615 | 3,670 | 3,610 | 3,660 | 77,200 |
| 2017/10/05 | 3,595 | 3,615 | 3,590 | 3,605 | 29,300 |
| 2017/10/04 | 3,615 | 3,615 | 3,585 | 3,595 | 29,800 |
| 2017/10/03 | 3,610 | 3,615 | 3,585 | 3,610 | 32,700 |
| 2017/10/02 | 3,620 | 3,620 | 3,570 | 3,595 | 45,300 |
| 2017/09/29 | 3,625 | 3,635 | 3,595 | 3,615 | 31,600 |
| 2017/09/28 | 3,630 | 3,630 | 3,595 | 3,625 | 37,800 |
| 2017/09/27 | 3,625 | 3,645 | 3,615 | 3,620 | 34,000 |
| 2017/09/26 | 3,650 | 3,655 | 3,590 | 3,650 | 72,300 |
| 2017/09/25 | 3,590 | 3,665 | 3,565 | 3,650 | 79,100 |
| 2017/09/22 | 3,580 | 3,590 | 3,535 | 3,540 | 51,200 |
| 2017/09/21 | 3,610 | 3,610 | 3,575 | 3,585 | 64,800 |
| 2017/09/20 | 3,625 | 3,630 | 3,575 | 3,590 | 51,900 |
| 2017/09/19 | 3,600 | 3,640 | 3,590 | 3,625 | 62,100 |
| 2017/09/15 | 3,590 | 3,590 | 3,545 | 3,575 | 44,000 |
| 2017/09/14 | 3,550 | 3,585 | 3,545 | 3,575 | 45,400 |
| 2017/09/13 | 3,580 | 3,580 | 3,530 | 3,535 | 53,300 |
| 2017/09/12 | 3,605 | 3,620 | 3,530 | 3,550 | 57,800 |
| 2017/09/11 | 3,550 | 3,635 | 3,545 | 3,560 | 49,200 |
| 2017/09/08 | 3,520 | 3,540 | 3,510 | 3,515 | 40,500 |
| 2017/09/07 | 3,565 | 3,570 | 3,520 | 3,530 | 41,900 |
| 2017/09/06 | 3,500 | 3,540 | 3,490 | 3,520 | 53,600 |
| 2017/09/05 | 3,560 | 3,560 | 3,500 | 3,510 | 90,300 |
| 2017/09/04 | 3,595 | 3,610 | 3,545 | 3,560 | 60,600 |
| 2017/09/01 | 3,630 | 3,635 | 3,595 | 3,615 | 42,100 |
| 2017/08/31 | 3,640 | 3,675 | 3,615 | 3,625 | 48,900 |
| 2017/08/30 | 3,645 | 3,665 | 3,620 | 3,665 | 45,500 |
| 2017/08/29 | 3,625 | 3,635 | 3,590 | 3,625 | 30,500 |
| 2017/08/28 | 3,635 | 3,655 | 3,625 | 3,650 | 29,300 |
| 2017/08/25 | 3,655 | 3,655 | 3,605 | 3,625 | 39,000 |
| 2017/08/24 | 3,630 | 3,650 | 3,610 | 3,620 | 40,400 |
| 2017/08/23 | 3,675 | 3,675 | 3,635 | 3,635 | 27,700 |
| 2017/08/22 | 3,625 | 3,650 | 3,605 | 3,630 | 24,400 |
| 2017/08/21 | 3,655 | 3,665 | 3,620 | 3,625 | 33,200 |
| 2017/08/18 | 3,755 | 3,755 | 3,655 | 3,660 | 52,500 |
| 2017/08/17 | 3,750 | 3,780 | 3,745 | 3,765 | 31,500 |
| 2017/08/16 | 3,765 | 3,765 | 3,720 | 3,720 | 29,900 |
| 2017/08/15 | 3,760 | 3,790 | 3,720 | 3,720 | 37,100 |
| 2017/08/14 | 3,700 | 3,790 | 3,695 | 3,760 | 63,800 |
| 2017/08/10 | 3,730 | 3,815 | 3,730 | 3,785 | 45,500 |
| 2017/08/09 | 3,805 | 3,840 | 3,740 | 3,750 | 63,300 |
| 2017/08/08 | 3,905 | 3,910 | 3,810 | 3,820 | 76,600 |
| 2017/08/07 | 3,925 | 3,950 | 3,905 | 3,930 | 98,500 |
| 2017/08/04 | 3,950 | 3,960 | 3,920 | 3,925 | 79,900 |
| 2017/08/03 | 3,900 | 3,945 | 3,895 | 3,940 | 135,200 |
| 2017/08/02 | 3,890 | 3,920 | 3,855 | 3,885 | 130,600 |
| 2017/08/01 | 3,800 | 3,890 | 3,795 | 3,890 | 372,700 |
| 2017/07/31 | 3,665 | 3,710 | 3,615 | 3,680 | 88,400 |
| 2017/07/28 | 3,660 | 3,670 | 3,630 | 3,665 | 60,100 |
| 2017/07/27 | 3,630 | 3,680 | 3,605 | 3,655 | 128,300 |
| 2017/07/26 | 3,545 | 3,630 | 3,530 | 3,630 | 88,800 |
| 2017/07/25 | 3,570 | 3,570 | 3,530 | 3,540 | 46,800 |
| 2017/07/24 | 3,520 | 3,545 | 3,515 | 3,545 | 43,900 |
| 2017/07/21 | 3,530 | 3,530 | 3,510 | 3,530 | 47,400 |
| 2017/07/20 | 3,515 | 3,540 | 3,505 | 3,530 | 41,900 |
| 2017/07/19 | 3,570 | 3,575 | 3,485 | 3,525 | 153,500 |
| 2017/07/18 | 3,680 | 3,680 | 3,560 | 3,570 | 76,200 |
| 2017/07/14 | 3,585 | 3,660 | 3,585 | 3,630 | 81,100 |
| 2017/07/13 | 3,540 | 3,585 | 3,530 | 3,575 | 92,100 |
| 2017/07/12 | 3,545 | 3,545 | 3,515 | 3,540 | 74,400 |
| 2017/07/11 | 3,535 | 3,545 | 3,515 | 3,540 | 69,800 |
| 2017/07/10 | 3,540 | 3,545 | 3,515 | 3,530 | 44,500 |
| 2017/07/07 | 3,530 | 3,535 | 3,510 | 3,520 | 68,100 |
| 2017/07/06 | 3,555 | 3,555 | 3,525 | 3,540 | 53,400 |
| 2017/07/05 | 3,535 | 3,555 | 3,510 | 3,555 | 44,500 |
| 2017/07/04 | 3,565 | 3,570 | 3,515 | 3,525 | 84,200 |
| 2017/07/03 | 3,580 | 3,580 | 3,530 | 3,550 | 52,700 |
| 2017/06/30 | 3,575 | 3,585 | 3,545 | 3,565 | 83,700 |
| 2017/06/29 | 3,600 | 3,605 | 3,570 | 3,585 | 63,900 |
| 2017/06/28 | 3,610 | 3,630 | 3,595 | 3,600 | 44,500 |
| 2017/06/27 | 3,610 | 3,625 | 3,600 | 3,625 | 49,100 |
| 2017/06/26 | 3,615 | 3,630 | 3,605 | 3,615 | 33,000 |
| 2017/06/23 | 3,660 | 3,660 | 3,605 | 3,625 | 54,000 |
| 2017/06/22 | 3,690 | 3,690 | 3,635 | 3,650 | 35,700 |
| 2017/06/21 | 3,695 | 3,695 | 3,660 | 3,675 | 36,100 |
| 2017/06/20 | 3,700 | 3,705 | 3,665 | 3,685 | 101,200 |
| 2017/06/19 | 3,600 | 3,680 | 3,600 | 3,665 | 74,900 |
| 2017/06/16 | 3,630 | 3,650 | 3,600 | 3,600 | 52,400 |
| 2017/06/15 | 3,650 | 3,665 | 3,610 | 3,635 | 37,600 |
| 2017/06/14 | 3,650 | 3,665 | 3,630 | 3,645 | 50,000 |
| 2017/06/13 | 3,650 | 3,660 | 3,620 | 3,625 | 44,700 |
| 2017/06/12 | 3,610 | 3,650 | 3,595 | 3,645 | 38,000 |
| 2017/06/09 | 3,610 | 3,620 | 3,580 | 3,610 | 61,500 |
| 2017/06/08 | 3,650 | 3,675 | 3,600 | 3,615 | 114,800 |
| 2017/06/07 | 3,750 | 3,760 | 3,630 | 3,640 | 174,600 |
| 2017/06/06 | 3,825 | 3,840 | 3,710 | 3,720 | 103,300 |
| 2017/06/05 | 3,865 | 3,890 | 3,755 | 3,815 | 117,300 |
| 2017/06/02 | 3,995 | 3,995 | 3,790 | 3,875 | 133,100 |
| 2017/06/01 | 3,950 | 3,985 | 3,935 | 3,965 | 63,400 |
| 2017/05/31 | 3,955 | 3,965 | 3,905 | 3,925 | 57,100 |
| 2017/05/30 | 3,960 | 3,975 | 3,910 | 3,955 | 63,600 |
| 2017/05/29 | 3,955 | 4,020 | 3,950 | 3,960 | 74,900 |
| 2017/05/26 | 3,975 | 3,985 | 3,910 | 3,930 | 50,100 |
| 2017/05/25 | 3,995 | 4,010 | 3,910 | 3,920 | 77,000 |
| 2017/05/24 | 4,030 | 4,060 | 3,965 | 3,995 | 46,700 |
| 2017/05/23 | 4,145 | 4,145 | 4,035 | 4,050 | 32,400 |
| 2017/05/22 | 4,055 | 4,125 | 4,050 | 4,105 | 35,800 |
| 2017/05/19 | 3,970 | 4,060 | 3,970 | 4,025 | 49,200 |
| 2017/05/18 | 3,875 | 3,975 | 3,875 | 3,955 | 64,300 |
| 2017/05/17 | 4,095 | 4,100 | 3,980 | 4,015 | 54,600 |
| 2017/05/16 | 4,100 | 4,170 | 4,055 | 4,075 | 48,800 |
| 2017/05/15 | 4,050 | 4,095 | 4,030 | 4,090 | 49,700 |
| 2017/05/12 | 4,160 | 4,190 | 4,080 | 4,110 | 41,600 |
| 2017/05/11 | 4,150 | 4,295 | 4,135 | 4,180 | 223,200 |
| 2017/05/10 | 3,930 | 4,135 | 3,860 | 4,090 | 157,400 |
| 2017/05/09 | 4,010 | 4,015 | 3,935 | 3,940 | 58,500 |
| 2017/05/08 | 4,075 | 4,095 | 3,970 | 4,015 | 120,200 |
| 2017/05/02 | 4,165 | 4,180 | 4,045 | 4,095 | 88,200 |
| 2017/05/01 | 3,985 | 4,270 | 3,970 | 4,165 | 213,400 |
| 2017/04/28 | 3,860 | 3,925 | 3,805 | 3,910 | 76,000 |
| 2017/04/27 | 3,810 | 3,845 | 3,780 | 3,830 | 32,500 |
| 2017/04/26 | 3,845 | 3,885 | 3,760 | 3,820 | 62,700 |
| 2017/04/25 | 3,815 | 3,850 | 3,785 | 3,830 | 44,000 |
| 2017/04/24 | 3,760 | 3,800 | 3,760 | 3,775 | 27,500 |
| 2017/04/21 | 3,810 | 3,815 | 3,750 | 3,755 | 38,300 |
| 2017/04/20 | 3,700 | 3,805 | 3,695 | 3,755 | 60,300 |
| 2017/04/19 | 3,640 | 3,810 | 3,580 | 3,730 | 86,500 |
| 2017/04/18 | 3,690 | 3,690 | 3,590 | 3,600 | 33,900 |
| 2017/04/17 | 3,500 | 3,675 | 3,500 | 3,665 | 51,400 |
| 2017/04/14 | 3,505 | 3,570 | 3,495 | 3,515 | 27,100 |
| 2017/04/13 | 3,515 | 3,540 | 3,500 | 3,535 | 39,400 |
| 2017/04/12 | 3,535 | 3,555 | 3,505 | 3,520 | 52,500 |
| 2017/04/11 | 3,615 | 3,620 | 3,570 | 3,595 | 25,700 |
| 2017/04/10 | 3,570 | 3,670 | 3,570 | 3,630 | 24,800 |
| 2017/04/07 | 3,550 | 3,630 | 3,545 | 3,580 | 31,200 |
| 2017/04/06 | 3,635 | 3,640 | 3,550 | 3,550 | 29,900 |
| 2017/04/05 | 3,670 | 3,685 | 3,625 | 3,645 | 22,000 |
| 2017/04/04 | 3,700 | 3,730 | 3,630 | 3,635 | 31,500 |
| 2017/04/03 | 3,780 | 3,815 | 3,720 | 3,735 | 40,000 |
| 2017/03/31 | 3,755 | 3,840 | 3,755 | 3,785 | 55,000 |
| 2017/03/30 | 3,830 | 3,830 | 3,760 | 3,770 | 55,900 |
| 2017/03/29 | 3,730 | 3,850 | 3,720 | 3,830 | 59,200 |
| 2017/03/28 | 3,670 | 3,785 | 3,670 | 3,770 | 52,800 |
| 2017/03/27 | 3,645 | 3,665 | 3,635 | 3,650 | 18,400 |
| 2017/03/24 | 3,640 | 3,680 | 3,640 | 3,660 | 27,500 |
| 2017/03/23 | 3,635 | 3,665 | 3,615 | 3,655 | 41,000 |
| 2017/03/22 | 3,660 | 3,690 | 3,635 | 3,645 | 32,200 |
| 2017/03/21 | 3,670 | 3,705 | 3,660 | 3,695 | 24,700 |
| 2017/03/17 | 3,665 | 3,700 | 3,660 | 3,675 | 33,400 |
| 2017/03/16 | 3,685 | 3,710 | 3,650 | 3,690 | 43,400 |
| 2017/03/15 | 3,700 | 3,700 | 3,670 | 3,685 | 39,800 |
| 2017/03/14 | 3,710 | 3,730 | 3,695 | 3,705 | 32,400 |
| 2017/03/13 | 3,715 | 3,740 | 3,695 | 3,725 | 38,000 |
| 2017/03/10 | 3,800 | 3,800 | 3,720 | 3,735 | 58,200 |
| 2017/03/09 | 3,695 | 3,790 | 3,670 | 3,770 | 58,400 |
| 2017/03/08 | 3,755 | 3,775 | 3,705 | 3,710 | 65,400 |
| 2017/03/07 | 3,815 | 3,820 | 3,765 | 3,775 | 53,000 |
| 2017/03/06 | 3,855 | 3,880 | 3,790 | 3,810 | 56,200 |
| 2017/03/03 | 3,915 | 3,915 | 3,850 | 3,865 | 30,700 |
| 2017/03/02 | 3,915 | 3,935 | 3,885 | 3,885 | 34,900 |
| 2017/03/01 | 3,915 | 3,935 | 3,885 | 3,905 | 35,100 |
| 2017/02/28 | 3,880 | 3,930 | 3,865 | 3,910 | 62,900 |
| 2017/02/27 | 3,940 | 3,940 | 3,820 | 3,890 | 50,400 |
| 2017/02/24 | 3,890 | 3,940 | 3,860 | 3,900 | 48,800 |
| 2017/02/23 | 3,960 | 3,980 | 3,835 | 3,880 | 73,100 |
| 2017/02/22 | 3,890 | 4,000 | 3,870 | 3,970 | 122,900 |
| 2017/02/21 | 3,780 | 3,860 | 3,760 | 3,855 | 117,700 |
| 2017/02/20 | 3,750 | 3,755 | 3,715 | 3,730 | 25,700 |
| 2017/02/17 | 3,700 | 3,750 | 3,695 | 3,750 | 44,500 |
| 2017/02/16 | 3,705 | 3,730 | 3,695 | 3,720 | 50,600 |
| 2017/02/15 | 3,740 | 3,740 | 3,675 | 3,710 | 48,400 |
| 2017/02/14 | 3,730 | 3,740 | 3,705 | 3,720 | 36,800 |
| 2017/02/13 | 3,720 | 3,735 | 3,690 | 3,725 | 34,400 |
| 2017/02/10 | 3,670 | 3,690 | 3,645 | 3,680 | 52,100 |
| 2017/02/09 | 3,640 | 3,685 | 3,610 | 3,645 | 75,700 |
| 2017/02/08 | 3,555 | 3,635 | 3,515 | 3,625 | 88,000 |
| 2017/02/07 | 3,660 | 3,660 | 3,535 | 3,555 | 103,400 |
| 2017/02/06 | 3,685 | 3,685 | 3,570 | 3,595 | 90,700 |
| 2017/02/03 | 3,735 | 3,735 | 3,640 | 3,660 | 93,000 |
| 2017/02/02 | 3,725 | 3,755 | 3,705 | 3,710 | 110,800 |
| 2017/02/01 | 3,700 | 3,900 | 3,685 | 3,725 | 299,900 |
| 2017/01/31 | 4,240 | 4,310 | 4,160 | 4,260 | 60,400 |
| 2017/01/30 | 4,300 | 4,300 | 4,240 | 4,260 | 45,600 |
| 2017/01/27 | 4,360 | 4,370 | 4,290 | 4,310 | 42,900 |
| 2017/01/26 | 4,370 | 4,410 | 4,310 | 4,345 | 52,500 |
| 2017/01/25 | 4,380 | 4,380 | 4,320 | 4,365 | 25,700 |
| 2017/01/24 | 4,290 | 4,310 | 4,235 | 4,295 | 30,500 |
| 2017/01/23 | 4,340 | 4,365 | 4,300 | 4,315 | 27,300 |
| 2017/01/20 | 4,365 | 4,395 | 4,295 | 4,360 | 30,900 |
| 2017/01/19 | 4,360 | 4,425 | 4,335 | 4,340 | 26,800 |
| 2017/01/18 | 4,350 | 4,365 | 4,265 | 4,360 | 32,600 |
| 2017/01/17 | 4,450 | 4,450 | 4,340 | 4,360 | 43,300 |
| 2017/01/16 | 4,420 | 4,470 | 4,420 | 4,455 | 20,900 |
| 2017/01/13 | 4,400 | 4,475 | 4,385 | 4,445 | 32,400 |
| 2017/01/12 | 4,510 | 4,545 | 4,415 | 4,420 | 49,900 |
| 2017/01/11 | 4,550 | 4,620 | 4,545 | 4,555 | 29,900 |
| 2017/01/10 | 4,540 | 4,605 | 4,495 | 4,595 | 44,900 |
| 2017/01/06 | 4,480 | 4,585 | 4,450 | 4,545 | 53,500 |
| 2017/01/05 | 4,490 | 4,525 | 4,430 | 4,495 | 53,100 |
| 2017/01/04 | 4,365 | 4,530 | 4,340 | 4,460 | 66,400 |