3341 日本調剤(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 4,470 | 4,520 | 4,430 | 4,520 | 3,700 | 1,130 |
| 2004-12-29 | 4,420 | 4,440 | 4,410 | 4,420 | 5,200 | 1,105 |
| 2004-12-28 | 4,420 | 4,470 | 4,380 | 4,410 | 3,100 | 1,102.50 |
| 2004-12-27 | 4,510 | 4,510 | 4,420 | 4,490 | 5,300 | 1,122.50 |
| 2004-12-24 | 4,590 | 4,590 | 4,450 | 4,500 | 4,700 | 1,125 |
| 2004-12-22 | 4,590 | 4,590 | 4,490 | 4,580 | 3,800 | 1,145 |
| 2004-12-21 | 4,500 | 4,590 | 4,500 | 4,590 | 14,300 | 1,147.50 |
| 2004-12-20 | 4,430 | 4,540 | 4,420 | 4,420 | 6,900 | 1,105 |
| 2004-12-17 | 4,480 | 4,480 | 4,400 | 4,480 | 4,400 | 1,120 |
| 2004-12-16 | 4,450 | 4,450 | 4,370 | 4,400 | 700 | 1,100 |
| 2004-12-15 | 4,370 | 4,450 | 4,370 | 4,450 | 3,300 | 1,112.50 |
| 2004-12-14 | 4,410 | 4,420 | 4,350 | 4,410 | 3,800 | 1,102.50 |
| 2004-12-13 | 4,490 | 4,490 | 4,340 | 4,490 | 14,900 | 1,122.50 |
| 2004-12-10 | 4,570 | 4,570 | 4,410 | 4,460 | 6,900 | 1,115 |
| 2004-12-09 | 4,490 | 4,500 | 4,430 | 4,470 | 4,600 | 1,117.50 |
| 2004-12-08 | 4,360 | 4,500 | 4,300 | 4,500 | 16,000 | 1,125 |
| 2004-12-07 | 4,480 | 4,540 | 4,410 | 4,470 | 10,700 | 1,117.50 |
| 2004-12-06 | 4,450 | 4,500 | 4,450 | 4,470 | 3,400 | 1,117.50 |
| 2004-12-03 | 4,500 | 4,530 | 4,410 | 4,500 | 11,300 | 1,125 |
| 2004-12-02 | 4,400 | 4,570 | 4,400 | 4,530 | 21,000 | 1,132.50 |
| 2004-12-01 | 4,550 | 4,550 | 4,370 | 4,400 | 17,800 | 1,100 |
| 2004-11-30 | 4,460 | 4,560 | 4,450 | 4,560 | 9,900 | 1,140 |
| 2004-11-29 | 4,380 | 4,520 | 4,380 | 4,460 | 12,300 | 1,115 |
| 2004-11-26 | 4,550 | 4,650 | 4,450 | 4,530 | 28,800 | 1,132.50 |
| 2004-11-25 | 4,490 | 4,740 | 4,440 | 4,700 | 70,900 | 1,175 |
| 2004-11-24 | 4,250 | 4,400 | 4,240 | 4,390 | 29,900 | 1,097.50 |
| 2004-11-22 | 4,220 | 4,250 | 4,200 | 4,250 | 13,600 | 1,062.50 |
| 2004-11-19 | 4,180 | 4,220 | 4,160 | 4,180 | 3,900 | 1,045 |
| 2004-11-18 | 4,220 | 4,230 | 4,200 | 4,210 | 7,900 | 1,052.50 |
| 2004-11-17 | 4,250 | 4,250 | 4,200 | 4,200 | 18,000 | 1,050 |
| 2004-11-16 | 4,200 | 4,250 | 4,200 | 4,250 | 21,300 | 1,062.50 |
| 2004-11-15 | 4,240 | 4,250 | 4,180 | 4,180 | 21,500 | 1,045 |
| 2004-11-12 | 4,180 | 4,250 | 4,180 | 4,240 | 25,800 | 1,060 |
| 2004-11-11 | 4,100 | 4,150 | 4,100 | 4,150 | 21,300 | 1,037.50 |
| 2004-11-10 | 4,100 | 4,100 | 3,970 | 4,050 | 9,500 | 1,012.50 |
| 2004-11-09 | 4,170 | 4,170 | 4,060 | 4,150 | 12,300 | 1,037.50 |
| 2004-11-08 | 4,210 | 4,230 | 4,170 | 4,170 | 18,200 | 1,042.50 |
| 2004-11-05 | 4,230 | 4,250 | 4,120 | 4,200 | 23,200 | 1,050 |
| 2004-11-04 | 4,160 | 4,250 | 4,160 | 4,200 | 18,900 | 1,050 |
| 2004-11-02 | 4,230 | 4,230 | 4,130 | 4,130 | 12,800 | 1,032.50 |
| 2004-11-01 | 4,210 | 4,230 | 4,180 | 4,230 | 10,900 | 1,057.50 |
| 2004-10-29 | 4,130 | 4,200 | 4,080 | 4,200 | 8,400 | 1,050 |
| 2004-10-28 | 4,130 | 4,200 | 4,110 | 4,130 | 10,400 | 1,032.50 |
| 2004-10-27 | 4,020 | 4,100 | 4,000 | 4,070 | 11,900 | 1,017.50 |
| 2004-10-26 | 4,010 | 4,050 | 4,000 | 4,000 | 14,400 | 1,000 |
| 2004-10-25 | 4,160 | 4,170 | 4,050 | 4,090 | 21,200 | 1,022.50 |
| 2004-10-22 | 4,190 | 4,190 | 4,060 | 4,150 | 23,600 | 1,037.50 |
| 2004-10-21 | 4,220 | 4,220 | 4,100 | 4,200 | 25,900 | 1,050 |
| 2004-10-20 | 4,300 | 4,300 | 4,150 | 4,230 | 30,400 | 1,057.50 |
| 2004-10-19 | 4,330 | 4,330 | 4,260 | 4,300 | 29,600 | 1,075 |
| 2004-10-18 | 4,300 | 4,350 | 4,280 | 4,300 | 16,700 | 1,075 |
| 2004-10-15 | 4,280 | 4,310 | 4,250 | 4,300 | 50,600 | 1,075 |
| 2004-10-14 | 4,210 | 4,330 | 4,130 | 4,330 | 19,500 | 1,082.50 |
| 2004-10-13 | 4,440 | 4,440 | 4,230 | 4,260 | 50,100 | 1,065 |
| 2004-10-12 | 4,500 | 4,500 | 4,260 | 4,480 | 45,100 | 1,120 |
| 2004-10-08 | 4,400 | 4,500 | 4,360 | 4,490 | 31,400 | 1,122.50 |
| 2004-10-07 | 4,410 | 4,540 | 4,350 | 4,440 | 119,800 | 1,110 |
| 2004-10-06 | 4,300 | 4,500 | 4,280 | 4,360 | 114,200 | 1,090 |
| 2004-10-05 | 4,200 | 4,410 | 4,130 | 4,350 | 107,700 | 1,087.50 |
| 2004-10-04 | 4,110 | 4,330 | 4,110 | 4,200 | 146,400 | 1,050 |
| 2004-10-01 | 3,980 | 4,070 | 3,950 | 4,070 | 86,700 | 1,017.50 |
| 2004-09-30 | 4,020 | 4,070 | 3,950 | 3,950 | 88,700 | 987.50 |
| 2004-09-29 | 3,800 | 4,000 | 3,800 | 4,000 | 155,100 | 1,000 |
| 2004-09-28 | 3,780 | 3,820 | 3,710 | 3,810 | 60,700 | 952.50 |
| 2004-09-27 | 3,840 | 3,850 | 3,760 | 3,800 | 39,100 | 950 |
| 2004-09-24 | 3,850 | 3,880 | 3,750 | 3,860 | 67,900 | 965 |
| 2004-09-22 | 3,750 | 3,880 | 3,710 | 3,880 | 158,400 | 970 |
| 2004-09-21 | 3,750 | 3,850 | 3,660 | 3,750 | 276,700 | 937.50 |
| 2004-09-17 | 3,500 | 4,000 | 3,500 | 3,740 | 1,786,400 | 935 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-09-28]1株→2株
