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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,375 | 1,382 | 1,361 | 1,375 | 50,000 |
| 2021/12/29 | 1,349 | 1,379 | 1,349 | 1,377 | 82,900 |
| 2021/12/28 | 1,357 | 1,371 | 1,346 | 1,357 | 67,000 |
| 2021/12/27 | 1,363 | 1,363 | 1,343 | 1,355 | 39,100 |
| 2021/12/24 | 1,355 | 1,371 | 1,351 | 1,351 | 55,200 |
| 2021/12/23 | 1,344 | 1,360 | 1,344 | 1,357 | 44,500 |
| 2021/12/22 | 1,330 | 1,342 | 1,319 | 1,341 | 79,800 |
| 2021/12/21 | 1,307 | 1,334 | 1,305 | 1,321 | 99,200 |
| 2021/12/20 | 1,300 | 1,318 | 1,290 | 1,296 | 78,000 |
| 2021/12/17 | 1,339 | 1,344 | 1,304 | 1,307 | 330,100 |
| 2021/12/16 | 1,330 | 1,362 | 1,327 | 1,351 | 98,100 |
| 2021/12/15 | 1,301 | 1,329 | 1,301 | 1,322 | 92,100 |
| 2021/12/14 | 1,322 | 1,323 | 1,298 | 1,311 | 85,900 |
| 2021/12/13 | 1,352 | 1,358 | 1,321 | 1,322 | 54,200 |
| 2021/12/10 | 1,367 | 1,371 | 1,347 | 1,347 | 28,800 |
| 2021/12/09 | 1,365 | 1,368 | 1,355 | 1,366 | 24,700 |
| 2021/12/08 | 1,381 | 1,390 | 1,370 | 1,376 | 71,700 |
| 2021/12/07 | 1,323 | 1,368 | 1,323 | 1,367 | 122,200 |
| 2021/12/06 | 1,315 | 1,321 | 1,297 | 1,304 | 114,300 |
| 2021/12/03 | 1,288 | 1,315 | 1,288 | 1,312 | 57,300 |
| 2021/12/02 | 1,310 | 1,311 | 1,286 | 1,286 | 134,400 |
| 2021/12/01 | 1,284 | 1,325 | 1,284 | 1,317 | 177,300 |
| 2021/11/30 | 1,315 | 1,340 | 1,267 | 1,267 | 200,600 |
| 2021/11/29 | 1,350 | 1,350 | 1,318 | 1,318 | 98,200 |
| 2021/11/26 | 1,381 | 1,381 | 1,352 | 1,362 | 71,500 |
| 2021/11/25 | 1,375 | 1,395 | 1,371 | 1,385 | 47,600 |
| 2021/11/24 | 1,381 | 1,397 | 1,374 | 1,381 | 83,500 |
| 2021/11/22 | 1,400 | 1,409 | 1,377 | 1,408 | 70,700 |
| 2021/11/19 | 1,401 | 1,402 | 1,388 | 1,400 | 73,400 |
| 2021/11/18 | 1,432 | 1,440 | 1,395 | 1,406 | 120,900 |
| 2021/11/17 | 1,450 | 1,466 | 1,436 | 1,439 | 121,700 |
| 2021/11/16 | 1,438 | 1,450 | 1,430 | 1,430 | 65,400 |
| 2021/11/15 | 1,453 | 1,457 | 1,430 | 1,437 | 70,700 |
| 2021/11/12 | 1,435 | 1,453 | 1,426 | 1,446 | 108,100 |
| 2021/11/11 | 1,468 | 1,470 | 1,435 | 1,435 | 121,700 |
| 2021/11/10 | 1,484 | 1,486 | 1,462 | 1,468 | 80,900 |
| 2021/11/09 | 1,515 | 1,515 | 1,485 | 1,485 | 134,800 |
| 2021/11/08 | 1,510 | 1,526 | 1,494 | 1,510 | 124,900 |
| 2021/11/05 | 1,523 | 1,530 | 1,496 | 1,497 | 145,300 |
| 2021/11/04 | 1,531 | 1,548 | 1,507 | 1,543 | 196,300 |
| 2021/11/02 | 1,549 | 1,550 | 1,522 | 1,531 | 176,500 |
| 2021/11/01 | 1,519 | 1,570 | 1,516 | 1,559 | 209,000 |
| 2021/10/29 | 1,641 | 1,659 | 1,622 | 1,639 | 62,200 |
| 2021/10/28 | 1,629 | 1,657 | 1,624 | 1,640 | 89,500 |
| 2021/10/27 | 1,633 | 1,647 | 1,624 | 1,645 | 31,200 |
| 2021/10/26 | 1,628 | 1,644 | 1,624 | 1,640 | 20,400 |
| 2021/10/25 | 1,620 | 1,640 | 1,613 | 1,627 | 65,100 |
| 2021/10/22 | 1,644 | 1,652 | 1,631 | 1,636 | 39,500 |
| 2021/10/21 | 1,660 | 1,664 | 1,649 | 1,657 | 30,800 |
| 2021/10/20 | 1,646 | 1,666 | 1,639 | 1,662 | 42,100 |
| 2021/10/19 | 1,651 | 1,660 | 1,637 | 1,647 | 62,100 |
| 2021/10/18 | 1,637 | 1,638 | 1,615 | 1,615 | 26,900 |
| 2021/10/15 | 1,608 | 1,634 | 1,608 | 1,632 | 23,300 |
| 2021/10/14 | 1,617 | 1,640 | 1,615 | 1,617 | 35,300 |
| 2021/10/13 | 1,601 | 1,623 | 1,590 | 1,613 | 104,300 |
| 2021/10/12 | 1,630 | 1,632 | 1,600 | 1,600 | 72,400 |
| 2021/10/11 | 1,630 | 1,642 | 1,621 | 1,637 | 36,000 |
| 2021/10/08 | 1,634 | 1,634 | 1,612 | 1,618 | 72,200 |
| 2021/10/07 | 1,640 | 1,642 | 1,607 | 1,614 | 32,500 |
| 2021/10/06 | 1,653 | 1,661 | 1,622 | 1,633 | 70,300 |
| 2021/10/05 | 1,665 | 1,666 | 1,628 | 1,633 | 55,500 |
| 2021/10/04 | 1,670 | 1,684 | 1,661 | 1,669 | 33,000 |
| 2021/10/01 | 1,700 | 1,700 | 1,665 | 1,674 | 50,800 |
| 2021/09/30 | 1,713 | 1,743 | 1,713 | 1,713 | 60,500 |
| 2021/09/29 | 1,724 | 1,731 | 1,693 | 1,714 | 131,700 |
| 2021/09/28 | 1,733 | 1,752 | 1,726 | 1,741 | 201,300 |
| 2021/09/27 | 1,735 | 1,754 | 1,730 | 1,736 | 139,300 |
| 2021/09/24 | 1,731 | 1,735 | 1,717 | 1,724 | 140,900 |
| 2021/09/22 | 1,731 | 1,744 | 1,715 | 1,715 | 60,300 |
| 2021/09/21 | 1,726 | 1,754 | 1,725 | 1,743 | 49,600 |
| 2021/09/17 | 1,775 | 1,780 | 1,764 | 1,765 | 90,300 |
| 2021/09/16 | 1,770 | 1,774 | 1,758 | 1,770 | 39,400 |
| 2021/09/15 | 1,784 | 1,788 | 1,770 | 1,774 | 47,400 |
| 2021/09/14 | 1,760 | 1,813 | 1,760 | 1,800 | 80,700 |
| 2021/09/13 | 1,762 | 1,775 | 1,753 | 1,775 | 33,000 |
| 2021/09/10 | 1,763 | 1,776 | 1,759 | 1,776 | 76,700 |
| 2021/09/09 | 1,770 | 1,774 | 1,756 | 1,768 | 34,000 |
| 2021/09/08 | 1,768 | 1,782 | 1,762 | 1,775 | 51,200 |
| 2021/09/07 | 1,751 | 1,771 | 1,751 | 1,768 | 49,400 |
| 2021/09/06 | 1,742 | 1,752 | 1,740 | 1,745 | 38,000 |
| 2021/09/03 | 1,728 | 1,755 | 1,721 | 1,742 | 64,300 |
| 2021/09/02 | 1,720 | 1,750 | 1,701 | 1,742 | 79,500 |
| 2021/09/01 | 1,729 | 1,732 | 1,716 | 1,716 | 37,400 |
| 2021/08/31 | 1,725 | 1,749 | 1,711 | 1,737 | 87,800 |
| 2021/08/30 | 1,748 | 1,762 | 1,742 | 1,757 | 30,600 |
| 2021/08/27 | 1,725 | 1,736 | 1,718 | 1,729 | 40,300 |
| 2021/08/26 | 1,753 | 1,754 | 1,700 | 1,732 | 61,500 |
| 2021/08/25 | 1,784 | 1,788 | 1,761 | 1,769 | 45,000 |
| 2021/08/24 | 1,770 | 1,776 | 1,759 | 1,773 | 35,500 |
| 2021/08/23 | 1,753 | 1,769 | 1,752 | 1,753 | 36,800 |
| 2021/08/20 | 1,744 | 1,759 | 1,735 | 1,747 | 54,700 |
| 2021/08/19 | 1,730 | 1,748 | 1,722 | 1,737 | 51,100 |
| 2021/08/18 | 1,711 | 1,740 | 1,711 | 1,722 | 34,600 |
| 2021/08/17 | 1,693 | 1,728 | 1,688 | 1,711 | 58,400 |
| 2021/08/16 | 1,739 | 1,748 | 1,687 | 1,693 | 42,900 |
| 2021/08/13 | 1,729 | 1,739 | 1,723 | 1,731 | 44,600 |
| 2021/08/12 | 1,723 | 1,746 | 1,714 | 1,724 | 66,600 |
| 2021/08/11 | 1,684 | 1,720 | 1,684 | 1,716 | 135,400 |
| 2021/08/10 | 1,633 | 1,679 | 1,633 | 1,669 | 131,500 |
| 2021/08/06 | 1,634 | 1,634 | 1,618 | 1,620 | 48,700 |
| 2021/08/05 | 1,637 | 1,645 | 1,625 | 1,625 | 71,600 |
| 2021/08/04 | 1,669 | 1,687 | 1,640 | 1,646 | 51,500 |
| 2021/08/03 | 1,640 | 1,678 | 1,637 | 1,669 | 94,700 |
| 2021/08/02 | 1,660 | 1,661 | 1,618 | 1,644 | 166,200 |
| 2021/07/30 | 1,704 | 1,714 | 1,691 | 1,711 | 81,200 |
| 2021/07/29 | 1,710 | 1,710 | 1,688 | 1,705 | 68,400 |
| 2021/07/28 | 1,702 | 1,712 | 1,690 | 1,708 | 51,200 |
| 2021/07/27 | 1,701 | 1,706 | 1,677 | 1,706 | 79,600 |
| 2021/07/26 | 1,716 | 1,720 | 1,694 | 1,705 | 62,200 |
| 2021/07/21 | 1,674 | 1,708 | 1,668 | 1,700 | 79,700 |
| 2021/07/20 | 1,665 | 1,680 | 1,644 | 1,662 | 86,600 |
| 2021/07/19 | 1,690 | 1,694 | 1,676 | 1,683 | 58,800 |
| 2021/07/16 | 1,681 | 1,708 | 1,674 | 1,690 | 57,500 |
| 2021/07/15 | 1,687 | 1,711 | 1,675 | 1,684 | 61,800 |
| 2021/07/14 | 1,692 | 1,703 | 1,681 | 1,688 | 91,400 |
| 2021/07/13 | 1,670 | 1,689 | 1,663 | 1,687 | 89,400 |
| 2021/07/12 | 1,638 | 1,671 | 1,637 | 1,670 | 90,500 |
| 2021/07/09 | 1,620 | 1,639 | 1,594 | 1,636 | 133,700 |
| 2021/07/08 | 1,631 | 1,652 | 1,629 | 1,630 | 125,600 |
| 2021/07/07 | 1,605 | 1,637 | 1,596 | 1,636 | 76,400 |
| 2021/07/06 | 1,602 | 1,628 | 1,599 | 1,617 | 60,800 |
| 2021/07/05 | 1,585 | 1,607 | 1,585 | 1,602 | 65,800 |
| 2021/07/02 | 1,595 | 1,613 | 1,588 | 1,595 | 104,000 |
| 2021/07/01 | 1,607 | 1,622 | 1,593 | 1,598 | 172,700 |
| 2021/06/30 | 1,580 | 1,589 | 1,560 | 1,563 | 65,700 |
| 2021/06/29 | 1,611 | 1,623 | 1,578 | 1,580 | 84,900 |
| 2021/06/28 | 1,602 | 1,607 | 1,590 | 1,600 | 41,800 |
| 2021/06/25 | 1,595 | 1,598 | 1,585 | 1,587 | 113,200 |
| 2021/06/24 | 1,578 | 1,593 | 1,564 | 1,593 | 61,600 |
| 2021/06/23 | 1,579 | 1,585 | 1,574 | 1,578 | 33,900 |
| 2021/06/22 | 1,588 | 1,589 | 1,573 | 1,587 | 52,600 |
| 2021/06/21 | 1,590 | 1,590 | 1,560 | 1,560 | 59,600 |
| 2021/06/18 | 1,603 | 1,614 | 1,590 | 1,601 | 89,600 |
| 2021/06/17 | 1,610 | 1,610 | 1,593 | 1,600 | 62,100 |
| 2021/06/16 | 1,607 | 1,620 | 1,600 | 1,609 | 55,500 |
| 2021/06/15 | 1,597 | 1,610 | 1,592 | 1,600 | 61,500 |
| 2021/06/14 | 1,619 | 1,620 | 1,593 | 1,597 | 49,800 |
| 2021/06/11 | 1,622 | 1,622 | 1,600 | 1,608 | 53,200 |
| 2021/06/10 | 1,612 | 1,619 | 1,601 | 1,614 | 61,900 |
| 2021/06/09 | 1,640 | 1,658 | 1,610 | 1,613 | 92,800 |
| 2021/06/08 | 1,613 | 1,633 | 1,603 | 1,630 | 80,900 |
| 2021/06/07 | 1,610 | 1,615 | 1,592 | 1,615 | 61,800 |
| 2021/06/04 | 1,590 | 1,608 | 1,585 | 1,608 | 92,400 |
| 2021/06/03 | 1,575 | 1,596 | 1,573 | 1,588 | 85,100 |
| 2021/06/02 | 1,600 | 1,600 | 1,572 | 1,579 | 126,300 |
| 2021/06/01 | 1,586 | 1,597 | 1,565 | 1,594 | 124,100 |
| 2021/05/31 | 1,610 | 1,619 | 1,586 | 1,598 | 141,800 |
| 2021/05/28 | 1,616 | 1,626 | 1,604 | 1,617 | 91,400 |
| 2021/05/27 | 1,644 | 1,648 | 1,598 | 1,610 | 176,400 |
| 2021/05/26 | 1,685 | 1,688 | 1,641 | 1,645 | 151,800 |
| 2021/05/25 | 1,693 | 1,708 | 1,664 | 1,691 | 374,800 |
| 2021/05/24 | 1,736 | 1,791 | 1,736 | 1,776 | 56,900 |
| 2021/05/21 | 1,755 | 1,759 | 1,732 | 1,741 | 43,400 |
| 2021/05/20 | 1,746 | 1,766 | 1,733 | 1,752 | 47,200 |
| 2021/05/19 | 1,765 | 1,771 | 1,738 | 1,744 | 48,500 |
| 2021/05/18 | 1,757 | 1,787 | 1,752 | 1,779 | 52,300 |
| 2021/05/17 | 1,750 | 1,757 | 1,732 | 1,752 | 97,800 |
| 2021/05/14 | 1,746 | 1,762 | 1,727 | 1,750 | 92,800 |
| 2021/05/13 | 1,734 | 1,757 | 1,712 | 1,723 | 78,500 |
| 2021/05/12 | 1,743 | 1,771 | 1,738 | 1,748 | 86,500 |
| 2021/05/11 | 1,770 | 1,777 | 1,744 | 1,749 | 71,900 |
| 2021/05/10 | 1,806 | 1,806 | 1,760 | 1,770 | 66,700 |
| 2021/05/07 | 1,841 | 1,844 | 1,788 | 1,806 | 82,500 |
| 2021/05/06 | 1,789 | 1,895 | 1,789 | 1,852 | 216,400 |
| 2021/04/30 | 1,710 | 1,798 | 1,710 | 1,770 | 164,400 |
| 2021/04/28 | 1,704 | 1,723 | 1,694 | 1,705 | 51,800 |
| 2021/04/27 | 1,679 | 1,714 | 1,669 | 1,700 | 49,500 |
| 2021/04/26 | 1,720 | 1,725 | 1,692 | 1,693 | 65,900 |
| 2021/04/23 | 1,734 | 1,755 | 1,717 | 1,722 | 47,700 |
| 2021/04/22 | 1,772 | 1,772 | 1,724 | 1,734 | 60,400 |
| 2021/04/21 | 1,748 | 1,770 | 1,706 | 1,734 | 113,500 |
| 2021/04/20 | 1,793 | 1,815 | 1,757 | 1,761 | 176,400 |
| 2021/04/19 | 1,754 | 1,760 | 1,726 | 1,726 | 17,200 |
| 2021/04/16 | 1,749 | 1,760 | 1,740 | 1,754 | 29,300 |
| 2021/04/15 | 1,740 | 1,750 | 1,735 | 1,740 | 28,300 |
| 2021/04/14 | 1,748 | 1,753 | 1,732 | 1,735 | 22,000 |
| 2021/04/13 | 1,761 | 1,779 | 1,746 | 1,750 | 36,300 |
| 2021/04/12 | 1,754 | 1,760 | 1,746 | 1,752 | 21,900 |
| 2021/04/09 | 1,763 | 1,773 | 1,734 | 1,737 | 28,500 |
| 2021/04/08 | 1,761 | 1,792 | 1,754 | 1,764 | 52,500 |
| 2021/04/07 | 1,762 | 1,801 | 1,762 | 1,801 | 54,400 |
| 2021/04/06 | 1,740 | 1,783 | 1,740 | 1,751 | 48,000 |
| 2021/04/05 | 1,737 | 1,760 | 1,731 | 1,744 | 35,900 |
| 2021/04/02 | 1,762 | 1,771 | 1,736 | 1,748 | 30,500 |
| 2021/04/01 | 1,785 | 1,785 | 1,759 | 1,766 | 39,500 |
| 2021/03/31 | 1,800 | 1,804 | 1,781 | 1,785 | 62,700 |
| 2021/03/30 | 1,817 | 1,823 | 1,777 | 1,809 | 92,400 |
| 2021/03/29 | 1,859 | 1,868 | 1,811 | 1,834 | 102,400 |
| 2021/03/26 | 1,834 | 1,857 | 1,813 | 1,838 | 99,300 |
| 2021/03/25 | 1,800 | 1,850 | 1,771 | 1,831 | 82,600 |
| 2021/03/24 | 1,815 | 1,822 | 1,776 | 1,785 | 55,600 |
| 2021/03/23 | 1,850 | 1,863 | 1,831 | 1,835 | 76,400 |
| 2021/03/22 | 1,825 | 1,866 | 1,813 | 1,852 | 107,700 |
| 2021/03/19 | 1,816 | 1,825 | 1,789 | 1,812 | 88,500 |
| 2021/03/18 | 1,808 | 1,818 | 1,790 | 1,816 | 57,400 |
| 2021/03/17 | 1,798 | 1,822 | 1,773 | 1,811 | 94,200 |
| 2021/03/16 | 1,783 | 1,795 | 1,756 | 1,784 | 88,800 |
| 2021/03/15 | 1,766 | 1,794 | 1,749 | 1,783 | 108,500 |
| 2021/03/12 | 1,742 | 1,764 | 1,727 | 1,763 | 67,700 |
| 2021/03/11 | 1,741 | 1,778 | 1,735 | 1,742 | 78,000 |
| 2021/03/10 | 1,764 | 1,764 | 1,730 | 1,748 | 89,600 |
| 2021/03/09 | 1,770 | 1,776 | 1,742 | 1,770 | 76,600 |
| 2021/03/08 | 1,770 | 1,775 | 1,739 | 1,752 | 64,400 |
| 2021/03/05 | 1,683 | 1,756 | 1,679 | 1,755 | 133,200 |
| 2021/03/04 | 1,709 | 1,709 | 1,663 | 1,677 | 99,400 |
| 2021/03/03 | 1,670 | 1,730 | 1,660 | 1,719 | 209,300 |
| 2021/03/02 | 1,664 | 1,677 | 1,625 | 1,656 | 177,500 |
| 2021/03/01 | 1,569 | 1,595 | 1,553 | 1,593 | 99,000 |
| 2021/02/26 | 1,556 | 1,569 | 1,536 | 1,539 | 73,800 |
| 2021/02/25 | 1,601 | 1,601 | 1,562 | 1,562 | 68,100 |
| 2021/02/24 | 1,595 | 1,623 | 1,584 | 1,596 | 63,300 |
| 2021/02/22 | 1,588 | 1,615 | 1,588 | 1,595 | 25,900 |
| 2021/02/19 | 1,619 | 1,619 | 1,582 | 1,587 | 45,800 |
| 2021/02/18 | 1,655 | 1,660 | 1,628 | 1,634 | 49,000 |
| 2021/02/17 | 1,600 | 1,651 | 1,590 | 1,647 | 92,000 |
| 2021/02/16 | 1,670 | 1,670 | 1,613 | 1,621 | 59,900 |
| 2021/02/15 | 1,673 | 1,678 | 1,655 | 1,671 | 54,800 |
| 2021/02/12 | 1,692 | 1,692 | 1,660 | 1,673 | 55,300 |
| 2021/02/10 | 1,640 | 1,683 | 1,635 | 1,678 | 70,700 |
| 2021/02/09 | 1,660 | 1,660 | 1,624 | 1,643 | 68,600 |
| 2021/02/08 | 1,664 | 1,676 | 1,636 | 1,660 | 93,600 |
| 2021/02/05 | 1,620 | 1,670 | 1,603 | 1,663 | 143,700 |
| 2021/02/04 | 1,604 | 1,655 | 1,595 | 1,630 | 139,800 |
| 2021/02/03 | 1,577 | 1,608 | 1,574 | 1,607 | 84,100 |
| 2021/02/02 | 1,587 | 1,608 | 1,574 | 1,589 | 143,200 |
| 2021/02/01 | 1,523 | 1,591 | 1,523 | 1,585 | 387,700 |
| 2021/01/29 | 1,501 | 1,504 | 1,487 | 1,500 | 60,200 |
| 2021/01/28 | 1,486 | 1,510 | 1,481 | 1,501 | 61,100 |
| 2021/01/27 | 1,496 | 1,508 | 1,490 | 1,490 | 48,200 |
| 2021/01/26 | 1,500 | 1,500 | 1,492 | 1,495 | 29,700 |
| 2021/01/25 | 1,516 | 1,516 | 1,496 | 1,504 | 40,100 |
| 2021/01/22 | 1,498 | 1,505 | 1,490 | 1,502 | 31,300 |
| 2021/01/21 | 1,507 | 1,518 | 1,498 | 1,498 | 43,500 |
| 2021/01/20 | 1,505 | 1,507 | 1,489 | 1,507 | 38,300 |
| 2021/01/19 | 1,500 | 1,504 | 1,491 | 1,496 | 39,900 |
| 2021/01/18 | 1,500 | 1,508 | 1,498 | 1,508 | 49,300 |
| 2021/01/15 | 1,510 | 1,510 | 1,499 | 1,500 | 32,300 |
| 2021/01/14 | 1,501 | 1,512 | 1,501 | 1,510 | 36,300 |
| 2021/01/13 | 1,512 | 1,514 | 1,497 | 1,499 | 46,700 |
| 2021/01/12 | 1,496 | 1,517 | 1,490 | 1,517 | 98,000 |
| 2021/01/08 | 1,483 | 1,495 | 1,476 | 1,495 | 43,500 |
| 2021/01/07 | 1,495 | 1,500 | 1,480 | 1,483 | 46,200 |
| 2021/01/06 | 1,467 | 1,495 | 1,467 | 1,489 | 33,800 |
| 2021/01/05 | 1,485 | 1,485 | 1,466 | 1,468 | 48,000 |
| 2021/01/04 | 1,492 | 1,492 | 1,471 | 1,474 | 36,900 |