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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,275 | 3,275 | 3,165 | 3,180 | 10,200 |
| 2018/12/27 | 3,220 | 3,295 | 3,200 | 3,275 | 17,000 |
| 2018/12/26 | 3,170 | 3,260 | 3,110 | 3,130 | 22,300 |
| 2018/12/25 | 3,180 | 3,180 | 3,050 | 3,170 | 48,700 |
| 2018/12/21 | 3,375 | 3,390 | 3,150 | 3,215 | 44,100 |
| 2018/12/20 | 3,490 | 3,515 | 3,370 | 3,425 | 33,600 |
| 2018/12/19 | 3,455 | 3,535 | 3,450 | 3,535 | 41,300 |
| 2018/12/18 | 3,365 | 3,475 | 3,340 | 3,455 | 36,700 |
| 2018/12/17 | 3,435 | 3,445 | 3,415 | 3,420 | 19,900 |
| 2018/12/14 | 3,480 | 3,505 | 3,450 | 3,470 | 25,000 |
| 2018/12/13 | 3,570 | 3,570 | 3,475 | 3,500 | 24,100 |
| 2018/12/12 | 3,470 | 3,595 | 3,470 | 3,590 | 18,900 |
| 2018/12/11 | 3,460 | 3,500 | 3,440 | 3,450 | 20,800 |
| 2018/12/10 | 3,495 | 3,550 | 3,485 | 3,490 | 28,500 |
| 2018/12/07 | 3,550 | 3,575 | 3,525 | 3,565 | 16,600 |
| 2018/12/06 | 3,570 | 3,600 | 3,545 | 3,550 | 35,700 |
| 2018/12/05 | 3,595 | 3,620 | 3,550 | 3,595 | 28,300 |
| 2018/12/04 | 3,635 | 3,635 | 3,560 | 3,560 | 25,400 |
| 2018/12/03 | 3,630 | 3,680 | 3,625 | 3,635 | 28,500 |
| 2018/11/30 | 3,625 | 3,675 | 3,605 | 3,670 | 45,100 |
| 2018/11/29 | 3,555 | 3,665 | 3,555 | 3,610 | 29,700 |
| 2018/11/28 | 3,590 | 3,595 | 3,515 | 3,555 | 28,100 |
| 2018/11/27 | 3,630 | 3,650 | 3,595 | 3,615 | 16,100 |
| 2018/11/26 | 3,550 | 3,650 | 3,540 | 3,630 | 38,400 |
| 2018/11/22 | 3,455 | 3,510 | 3,415 | 3,490 | 28,200 |
| 2018/11/21 | 3,425 | 3,480 | 3,410 | 3,430 | 41,200 |
| 2018/11/20 | 3,425 | 3,445 | 3,410 | 3,435 | 20,500 |
| 2018/11/19 | 3,445 | 3,470 | 3,430 | 3,460 | 19,900 |
| 2018/11/16 | 3,440 | 3,490 | 3,425 | 3,445 | 30,600 |
| 2018/11/15 | 3,375 | 3,445 | 3,370 | 3,425 | 31,000 |
| 2018/11/14 | 3,365 | 3,400 | 3,360 | 3,375 | 28,200 |
| 2018/11/13 | 3,385 | 3,445 | 3,325 | 3,385 | 59,100 |
| 2018/11/12 | 3,355 | 3,470 | 3,355 | 3,460 | 33,900 |
| 2018/11/09 | 3,305 | 3,355 | 3,295 | 3,355 | 30,900 |
| 2018/11/08 | 3,280 | 3,345 | 3,280 | 3,320 | 40,300 |
| 2018/11/07 | 3,295 | 3,375 | 3,280 | 3,290 | 46,300 |
| 2018/11/06 | 3,310 | 3,380 | 3,310 | 3,365 | 36,800 |
| 2018/11/05 | 3,325 | 3,345 | 3,285 | 3,295 | 43,900 |
| 2018/11/02 | 3,380 | 3,425 | 3,315 | 3,375 | 61,800 |
| 2018/11/01 | 3,645 | 3,645 | 3,380 | 3,420 | 97,700 |
| 2018/10/31 | 3,430 | 3,545 | 3,430 | 3,505 | 43,100 |
| 2018/10/30 | 3,420 | 3,515 | 3,420 | 3,470 | 49,300 |
| 2018/10/29 | 3,430 | 3,530 | 3,430 | 3,465 | 29,800 |
| 2018/10/26 | 3,545 | 3,590 | 3,405 | 3,465 | 54,800 |
| 2018/10/25 | 3,515 | 3,515 | 3,395 | 3,405 | 49,000 |
| 2018/10/24 | 3,520 | 3,560 | 3,500 | 3,555 | 47,300 |
| 2018/10/23 | 3,645 | 3,660 | 3,515 | 3,520 | 38,200 |
| 2018/10/22 | 3,670 | 3,705 | 3,660 | 3,690 | 17,600 |
| 2018/10/19 | 3,720 | 3,720 | 3,660 | 3,685 | 19,900 |
| 2018/10/18 | 3,700 | 3,755 | 3,680 | 3,720 | 61,600 |
| 2018/10/17 | 3,610 | 3,700 | 3,600 | 3,700 | 64,900 |
| 2018/10/16 | 3,450 | 3,630 | 3,450 | 3,610 | 45,900 |
| 2018/10/15 | 3,550 | 3,555 | 3,450 | 3,450 | 45,100 |
| 2018/10/12 | 3,505 | 3,595 | 3,505 | 3,575 | 42,400 |
| 2018/10/11 | 3,540 | 3,620 | 3,515 | 3,550 | 55,000 |
| 2018/10/10 | 3,560 | 3,680 | 3,560 | 3,610 | 49,600 |
| 2018/10/09 | 3,515 | 3,565 | 3,505 | 3,555 | 24,900 |
| 2018/10/05 | 3,540 | 3,550 | 3,500 | 3,515 | 26,700 |
| 2018/10/04 | 3,565 | 3,595 | 3,555 | 3,590 | 29,300 |
| 2018/10/03 | 3,565 | 3,610 | 3,530 | 3,560 | 29,600 |
| 2018/10/02 | 3,575 | 3,615 | 3,565 | 3,565 | 29,400 |
| 2018/10/01 | 3,520 | 3,595 | 3,490 | 3,575 | 36,200 |
| 2018/09/28 | 3,460 | 3,590 | 3,445 | 3,570 | 68,400 |
| 2018/09/27 | 3,450 | 3,470 | 3,405 | 3,425 | 13,300 |
| 2018/09/26 | 3,365 | 3,450 | 3,355 | 3,450 | 33,500 |
| 2018/09/25 | 3,435 | 3,445 | 3,405 | 3,425 | 22,000 |
| 2018/09/21 | 3,485 | 3,490 | 3,385 | 3,395 | 30,500 |
| 2018/09/20 | 3,530 | 3,535 | 3,470 | 3,490 | 31,900 |
| 2018/09/19 | 3,450 | 3,570 | 3,445 | 3,540 | 84,600 |
| 2018/09/18 | 3,350 | 3,455 | 3,345 | 3,430 | 44,200 |
| 2018/09/14 | 3,390 | 3,440 | 3,360 | 3,370 | 49,900 |
| 2018/09/13 | 3,415 | 3,510 | 3,415 | 3,445 | 31,400 |
| 2018/09/12 | 3,430 | 3,455 | 3,365 | 3,420 | 35,100 |
| 2018/09/11 | 3,520 | 3,565 | 3,405 | 3,430 | 61,500 |
| 2018/09/10 | 3,475 | 3,550 | 3,465 | 3,510 | 29,500 |
| 2018/09/07 | 3,490 | 3,525 | 3,460 | 3,510 | 25,400 |
| 2018/09/06 | 3,500 | 3,530 | 3,470 | 3,515 | 37,500 |
| 2018/09/05 | 3,530 | 3,565 | 3,475 | 3,480 | 61,800 |
| 2018/09/04 | 3,490 | 3,500 | 3,445 | 3,500 | 25,200 |
| 2018/09/03 | 3,485 | 3,520 | 3,460 | 3,495 | 26,600 |
| 2018/08/31 | 3,455 | 3,500 | 3,450 | 3,465 | 59,300 |
| 2018/08/30 | 3,415 | 3,485 | 3,405 | 3,440 | 59,000 |
| 2018/08/29 | 3,370 | 3,405 | 3,365 | 3,370 | 24,300 |
| 2018/08/28 | 3,350 | 3,430 | 3,350 | 3,380 | 71,300 |
| 2018/08/27 | 3,285 | 3,345 | 3,285 | 3,340 | 28,800 |
| 2018/08/24 | 3,255 | 3,320 | 3,240 | 3,320 | 36,700 |
| 2018/08/23 | 3,315 | 3,340 | 3,245 | 3,275 | 38,200 |
| 2018/08/22 | 3,230 | 3,340 | 3,225 | 3,315 | 27,700 |
| 2018/08/21 | 3,185 | 3,245 | 3,175 | 3,230 | 25,800 |
| 2018/08/20 | 3,275 | 3,300 | 3,180 | 3,185 | 40,800 |
| 2018/08/17 | 3,290 | 3,320 | 3,270 | 3,285 | 32,400 |
| 2018/08/16 | 3,275 | 3,330 | 3,270 | 3,290 | 69,400 |
| 2018/08/15 | 3,265 | 3,340 | 3,265 | 3,300 | 45,700 |
| 2018/08/14 | 3,195 | 3,315 | 3,195 | 3,300 | 53,700 |
| 2018/08/13 | 3,250 | 3,260 | 3,170 | 3,195 | 30,800 |
| 2018/08/10 | 3,280 | 3,300 | 3,230 | 3,240 | 28,800 |
| 2018/08/09 | 3,325 | 3,330 | 3,265 | 3,280 | 26,800 |
| 2018/08/08 | 3,260 | 3,340 | 3,260 | 3,325 | 47,200 |
| 2018/08/07 | 3,160 | 3,270 | 3,160 | 3,260 | 39,800 |
| 2018/08/06 | 3,265 | 3,300 | 3,190 | 3,190 | 50,700 |
| 2018/08/03 | 3,260 | 3,390 | 3,260 | 3,285 | 102,100 |
| 2018/08/02 | 3,235 | 3,345 | 3,190 | 3,260 | 118,200 |
| 2018/08/01 | 3,100 | 3,240 | 3,085 | 3,205 | 174,700 |
| 2018/07/31 | 3,050 | 3,050 | 2,942 | 2,966 | 48,300 |
| 2018/07/30 | 3,030 | 3,050 | 2,988 | 3,035 | 36,500 |
| 2018/07/27 | 3,030 | 3,045 | 2,987 | 3,010 | 27,600 |
| 2018/07/26 | 2,987 | 3,025 | 2,983 | 3,020 | 43,700 |
| 2018/07/25 | 2,980 | 2,986 | 2,957 | 2,959 | 36,200 |
| 2018/07/24 | 2,944 | 2,968 | 2,926 | 2,954 | 28,800 |
| 2018/07/23 | 2,945 | 2,975 | 2,923 | 2,945 | 28,700 |
| 2018/07/20 | 2,970 | 2,973 | 2,915 | 2,930 | 15,200 |
| 2018/07/19 | 2,965 | 2,977 | 2,936 | 2,939 | 19,900 |
| 2018/07/18 | 2,916 | 2,969 | 2,900 | 2,956 | 27,700 |
| 2018/07/17 | 2,852 | 2,938 | 2,852 | 2,912 | 48,400 |
| 2018/07/13 | 2,833 | 2,866 | 2,833 | 2,846 | 17,100 |
| 2018/07/12 | 2,813 | 2,864 | 2,813 | 2,833 | 29,300 |
| 2018/07/11 | 2,810 | 2,830 | 2,772 | 2,812 | 23,100 |
| 2018/07/10 | 2,860 | 2,880 | 2,810 | 2,810 | 31,200 |
| 2018/07/09 | 2,770 | 2,855 | 2,744 | 2,842 | 35,100 |
| 2018/07/06 | 2,771 | 2,788 | 2,744 | 2,757 | 29,100 |
| 2018/07/05 | 2,822 | 2,822 | 2,735 | 2,738 | 56,300 |
| 2018/07/04 | 2,836 | 2,853 | 2,814 | 2,822 | 27,600 |
| 2018/07/03 | 2,868 | 2,900 | 2,840 | 2,880 | 67,800 |
| 2018/07/02 | 2,970 | 2,987 | 2,840 | 2,850 | 117,600 |
| 2018/06/29 | 2,899 | 2,968 | 2,893 | 2,942 | 89,600 |
| 2018/06/28 | 2,825 | 2,858 | 2,777 | 2,844 | 112,500 |
| 2018/06/27 | 2,824 | 2,884 | 2,824 | 2,875 | 33,100 |
| 2018/06/26 | 2,817 | 2,875 | 2,810 | 2,874 | 26,100 |
| 2018/06/25 | 2,942 | 2,942 | 2,851 | 2,854 | 30,500 |
| 2018/06/22 | 2,860 | 2,937 | 2,833 | 2,931 | 100,500 |
| 2018/06/21 | 2,999 | 2,999 | 2,871 | 2,873 | 161,400 |
| 2018/06/20 | 3,030 | 3,035 | 2,977 | 3,010 | 52,900 |
| 2018/06/19 | 3,000 | 3,025 | 2,971 | 2,995 | 25,600 |
| 2018/06/18 | 3,050 | 3,060 | 2,988 | 3,000 | 39,400 |
| 2018/06/15 | 3,055 | 3,065 | 3,000 | 3,000 | 42,300 |
| 2018/06/14 | 3,050 | 3,050 | 3,005 | 3,020 | 23,000 |
| 2018/06/13 | 3,060 | 3,080 | 3,055 | 3,065 | 31,800 |
| 2018/06/12 | 2,981 | 3,050 | 2,970 | 3,045 | 36,500 |
| 2018/06/11 | 2,999 | 3,005 | 2,964 | 2,966 | 48,400 |
| 2018/06/08 | 3,055 | 3,065 | 2,982 | 2,987 | 55,300 |
| 2018/06/07 | 3,050 | 3,070 | 3,045 | 3,055 | 29,800 |
| 2018/06/06 | 3,045 | 3,045 | 3,020 | 3,030 | 22,900 |
| 2018/06/05 | 3,060 | 3,070 | 3,020 | 3,050 | 43,000 |
| 2018/06/04 | 3,025 | 3,095 | 2,983 | 3,000 | 83,000 |
| 2018/06/01 | 2,971 | 3,020 | 2,950 | 3,010 | 68,200 |
| 2018/05/31 | 2,956 | 2,978 | 2,930 | 2,974 | 147,600 |
| 2018/05/30 | 3,000 | 3,015 | 2,905 | 2,906 | 138,100 |
| 2018/05/29 | 3,025 | 3,050 | 3,010 | 3,030 | 50,100 |
| 2018/05/28 | 3,095 | 3,095 | 3,015 | 3,025 | 60,400 |
| 2018/05/25 | 3,090 | 3,095 | 3,055 | 3,075 | 75,600 |
| 2018/05/24 | 3,140 | 3,140 | 3,090 | 3,120 | 59,100 |
| 2018/05/23 | 3,200 | 3,200 | 3,120 | 3,140 | 70,400 |
| 2018/05/22 | 3,230 | 3,235 | 3,190 | 3,200 | 50,300 |
| 2018/05/21 | 3,270 | 3,285 | 3,235 | 3,240 | 40,000 |
| 2018/05/18 | 3,255 | 3,280 | 3,220 | 3,270 | 62,100 |
| 2018/05/17 | 3,305 | 3,325 | 3,260 | 3,270 | 46,500 |
| 2018/05/16 | 3,300 | 3,335 | 3,300 | 3,320 | 25,200 |
| 2018/05/15 | 3,320 | 3,340 | 3,290 | 3,300 | 29,600 |
| 2018/05/14 | 3,300 | 3,335 | 3,280 | 3,315 | 44,800 |
| 2018/05/11 | 3,295 | 3,315 | 3,270 | 3,290 | 39,600 |
| 2018/05/10 | 3,320 | 3,330 | 3,285 | 3,295 | 41,800 |
| 2018/05/09 | 3,330 | 3,385 | 3,300 | 3,340 | 69,200 |
| 2018/05/08 | 3,315 | 3,360 | 3,285 | 3,320 | 41,000 |
| 2018/05/07 | 3,250 | 3,345 | 3,235 | 3,325 | 100,600 |
| 2018/05/02 | 3,135 | 3,210 | 3,100 | 3,210 | 111,700 |
| 2018/05/01 | 3,055 | 3,140 | 3,050 | 3,100 | 257,800 |
| 2018/04/27 | 3,380 | 3,420 | 3,365 | 3,405 | 61,200 |
| 2018/04/26 | 3,410 | 3,415 | 3,350 | 3,370 | 74,400 |
| 2018/04/25 | 3,445 | 3,455 | 3,310 | 3,360 | 131,400 |
| 2018/04/24 | 3,510 | 3,525 | 3,475 | 3,495 | 30,400 |
| 2018/04/23 | 3,510 | 3,520 | 3,465 | 3,500 | 39,700 |
| 2018/04/20 | 3,545 | 3,545 | 3,500 | 3,510 | 20,200 |
| 2018/04/19 | 3,525 | 3,555 | 3,495 | 3,525 | 30,800 |
| 2018/04/18 | 3,470 | 3,570 | 3,465 | 3,555 | 53,000 |
| 2018/04/17 | 3,455 | 3,515 | 3,455 | 3,485 | 70,400 |
| 2018/04/16 | 3,440 | 3,465 | 3,405 | 3,465 | 20,600 |
| 2018/04/13 | 3,375 | 3,430 | 3,350 | 3,425 | 29,100 |
| 2018/04/12 | 3,385 | 3,385 | 3,335 | 3,360 | 29,500 |
| 2018/04/11 | 3,425 | 3,425 | 3,335 | 3,335 | 44,700 |
| 2018/04/10 | 3,450 | 3,480 | 3,420 | 3,425 | 41,600 |
| 2018/04/09 | 3,395 | 3,445 | 3,395 | 3,435 | 23,600 |
| 2018/04/06 | 3,405 | 3,475 | 3,385 | 3,420 | 71,500 |
| 2018/04/05 | 3,420 | 3,420 | 3,360 | 3,370 | 44,700 |
| 2018/04/04 | 3,360 | 3,410 | 3,325 | 3,390 | 63,500 |
| 2018/04/03 | 3,300 | 3,345 | 3,295 | 3,335 | 40,600 |
| 2018/04/02 | 3,380 | 3,380 | 3,335 | 3,335 | 30,000 |
| 2018/03/30 | 3,410 | 3,410 | 3,325 | 3,350 | 47,600 |
| 2018/03/29 | 3,400 | 3,400 | 3,330 | 3,365 | 31,500 |
| 2018/03/28 | 3,325 | 3,365 | 3,285 | 3,340 | 53,000 |
| 2018/03/27 | 3,340 | 3,385 | 3,330 | 3,365 | 61,600 |
| 2018/03/26 | 3,330 | 3,340 | 3,215 | 3,315 | 89,500 |
| 2018/03/23 | 3,355 | 3,370 | 3,305 | 3,330 | 102,800 |
| 2018/03/22 | 3,460 | 3,460 | 3,400 | 3,410 | 99,700 |
| 2018/03/20 | 3,480 | 3,495 | 3,445 | 3,480 | 88,400 |
| 2018/03/19 | 3,655 | 3,655 | 3,445 | 3,480 | 147,400 |
| 2018/03/16 | 3,720 | 3,765 | 3,700 | 3,725 | 48,200 |
| 2018/03/15 | 3,740 | 3,770 | 3,715 | 3,745 | 49,800 |
| 2018/03/14 | 3,670 | 3,750 | 3,670 | 3,730 | 65,400 |
| 2018/03/13 | 3,570 | 3,725 | 3,565 | 3,725 | 144,700 |
| 2018/03/12 | 3,595 | 3,595 | 3,550 | 3,580 | 36,100 |
| 2018/03/09 | 3,695 | 3,695 | 3,530 | 3,545 | 70,000 |
| 2018/03/08 | 3,620 | 3,715 | 3,600 | 3,680 | 101,900 |
| 2018/03/07 | 3,550 | 3,660 | 3,540 | 3,620 | 90,000 |
| 2018/03/06 | 3,550 | 3,585 | 3,510 | 3,550 | 66,800 |
| 2018/03/05 | 3,495 | 3,585 | 3,490 | 3,545 | 61,200 |
| 2018/03/02 | 3,475 | 3,540 | 3,470 | 3,530 | 32,100 |
| 2018/03/01 | 3,550 | 3,565 | 3,500 | 3,540 | 49,000 |
| 2018/02/28 | 3,535 | 3,585 | 3,535 | 3,570 | 25,200 |
| 2018/02/27 | 3,605 | 3,635 | 3,500 | 3,535 | 61,300 |
| 2018/02/26 | 3,525 | 3,600 | 3,515 | 3,590 | 45,500 |
| 2018/02/23 | 3,520 | 3,530 | 3,475 | 3,500 | 62,200 |
| 2018/02/22 | 3,410 | 3,500 | 3,410 | 3,450 | 80,000 |
| 2018/02/21 | 3,460 | 3,470 | 3,420 | 3,425 | 55,700 |
| 2018/02/20 | 3,510 | 3,510 | 3,455 | 3,460 | 37,000 |
| 2018/02/19 | 3,435 | 3,515 | 3,425 | 3,470 | 70,400 |
| 2018/02/16 | 3,445 | 3,460 | 3,385 | 3,395 | 103,000 |
| 2018/02/15 | 3,595 | 3,595 | 3,395 | 3,410 | 148,100 |
| 2018/02/14 | 3,790 | 3,790 | 3,545 | 3,560 | 120,600 |
| 2018/02/13 | 3,820 | 3,840 | 3,800 | 3,800 | 75,200 |
| 2018/02/09 | 3,630 | 3,820 | 3,630 | 3,800 | 113,100 |
| 2018/02/08 | 3,710 | 3,850 | 3,710 | 3,825 | 134,800 |
| 2018/02/07 | 3,800 | 3,800 | 3,685 | 3,685 | 99,200 |
| 2018/02/06 | 3,665 | 3,680 | 3,550 | 3,660 | 191,500 |
| 2018/02/05 | 3,720 | 3,810 | 3,710 | 3,805 | 150,200 |
| 2018/02/02 | 3,640 | 3,775 | 3,630 | 3,775 | 265,900 |
| 2018/02/01 | 3,590 | 3,650 | 3,495 | 3,650 | 446,600 |
| 2018/01/31 | 3,465 | 3,470 | 3,435 | 3,440 | 76,600 |
| 2018/01/30 | 3,470 | 3,480 | 3,420 | 3,435 | 61,400 |
| 2018/01/29 | 3,450 | 3,480 | 3,440 | 3,460 | 71,700 |
| 2018/01/26 | 3,410 | 3,450 | 3,410 | 3,445 | 71,900 |
| 2018/01/25 | 3,415 | 3,415 | 3,390 | 3,410 | 40,600 |
| 2018/01/24 | 3,385 | 3,425 | 3,375 | 3,410 | 99,500 |
| 2018/01/23 | 3,375 | 3,390 | 3,365 | 3,380 | 67,900 |
| 2018/01/22 | 3,385 | 3,385 | 3,360 | 3,375 | 51,500 |
| 2018/01/19 | 3,370 | 3,380 | 3,360 | 3,370 | 61,100 |
| 2018/01/18 | 3,395 | 3,395 | 3,355 | 3,355 | 60,800 |
| 2018/01/17 | 3,375 | 3,375 | 3,355 | 3,375 | 83,900 |
| 2018/01/16 | 3,370 | 3,390 | 3,360 | 3,375 | 93,300 |
| 2018/01/15 | 3,400 | 3,420 | 3,370 | 3,375 | 93,800 |
| 2018/01/12 | 3,455 | 3,460 | 3,395 | 3,395 | 133,800 |
| 2018/01/11 | 3,475 | 3,480 | 3,450 | 3,460 | 41,300 |
| 2018/01/10 | 3,495 | 3,495 | 3,480 | 3,480 | 50,700 |
| 2018/01/09 | 3,500 | 3,500 | 3,485 | 3,495 | 60,500 |
| 2018/01/05 | 3,490 | 3,500 | 3,475 | 3,490 | 67,000 |
| 2018/01/04 | 3,435 | 3,490 | 3,435 | 3,480 | 71,700 |