3341 日本調剤(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,823	1,877	1,823	1,840	7,990	460
2007-12-27	1,900	1,910	1,822	1,823	16,950	455.75
2007-12-26	1,900	1,969	1,889	1,899	9,530	474.75
2007-12-25	2,000	2,000	1,857	1,930	12,900	482.50
2007-12-21	1,789	1,790	1,718	1,780	15,130	445
2007-12-20	1,848	1,848	1,780	1,819	10,490	454.75
2007-12-19	1,880	1,885	1,830	1,848	11,820	462
2007-12-18	1,860	1,880	1,816	1,880	20,340	470
2007-12-17	1,940	1,940	1,886	1,889	31,710	472.25
2007-12-14	1,990	2,005	1,930	1,952	28,730	488
2007-12-13	2,035	2,050	1,983	2,005	19,040	501.25
2007-12-12	2,060	2,070	2,010	2,055	11,880	513.75
2007-12-11	2,085	2,110	2,055	2,060	9,800	515
2007-12-10	2,140	2,140	2,050	2,070	15,250	517.50
2007-12-07	2,040	2,050	2,005	2,020	17,970	505
2007-12-06	2,020	2,030	1,984	2,030	11,560	507.50
2007-12-05	2,020	2,020	1,980	2,020	12,420	505
2007-12-04	2,020	2,035	1,980	2,020	10,540	505
2007-12-03	2,015	2,040	2,010	2,015	6,330	503.75
2007-11-30	2,010	2,035	2,005	2,015	8,900	503.75
2007-11-29	2,045	2,055	1,999	2,040	9,970	510
2007-11-28	2,045	2,045	2,015	2,040	3,590	510
2007-11-27	2,085	2,085	2,030	2,035	8,170	508.75
2007-11-26	2,040	2,100	2,040	2,090	7,330	522.50
2007-11-22	2,075	2,090	2,000	2,080	13,140	520
2007-11-21	2,050	2,050	2,000	2,035	6,870	508.75
2007-11-20	1,999	2,015	1,982	1,988	12,560	497
2007-11-19	2,015	2,050	1,998	2,045	11,320	511.25
2007-11-16	2,080	2,080	2,010	2,050	6,180	512.50
2007-11-15	2,095	2,095	2,060	2,090	5,950	522.50
2007-11-14	2,035	2,080	2,035	2,060	6,980	515
2007-11-13	2,010	2,060	2,010	2,010	11,590	502.50
2007-11-12	2,130	2,130	2,040	2,080	24,500	520
2007-11-09	2,000	2,100	1,985	2,050	15,630	512.50
2007-11-08	2,010	2,050	2,000	2,015	10,740	503.75
2007-11-07	2,190	2,190	2,005	2,060	11,200	515
2007-11-06	2,090	2,195	2,090	2,150	13,090	537.50
2007-11-05	2,080	2,150	2,075	2,110	12,740	527.50
2007-11-02	1,996	2,020	1,990	2,000	6,920	500
2007-11-01	1,998	2,030	1,998	2,020	4,190	505
2007-10-31	2,000	2,035	2,000	2,000	17,870	500
2007-10-30	2,170	2,170	1,990	2,050	11,150	512.50
2007-10-29	2,150	2,180	2,125	2,170	9,170	542.50
2007-10-26	2,045	2,095	2,025	2,095	12,610	523.75
2007-10-25	2,145	2,145	2,010	2,050	9,100	512.50
2007-10-24	1,983	1,983	1,960	1,965	7,740	491.25
2007-10-23	1,931	1,998	1,930	1,953	10,400	488.25
2007-10-22	1,880	1,947	1,850	1,914	15,060	478.50
2007-10-19	2,105	2,105	2,030	2,040	16,620	510
2007-10-18	2,170	2,175	2,010	2,065	27,110	516.25
2007-10-17	2,170	2,200	2,165	2,170	17,580	542.50
2007-10-16	2,170	2,200	2,170	2,175	13,960	543.75
2007-10-15	2,200	2,225	2,150	2,185	27,170	546.25
2007-10-12	2,200	2,250	2,180	2,210	28,190	552.50
2007-10-11	2,015	2,220	1,994	2,220	47,780	555
2007-10-10	1,906	1,990	1,905	1,983	24,240	495.75
2007-10-09	1,947	1,947	1,893	1,901	16,110	475.25
2007-10-05	1,830	1,850	1,820	1,832	13,840	458
2007-10-04	1,850	1,870	1,822	1,835	16,140	458.75
2007-10-03	1,801	1,880	1,801	1,850	14,740	462.50
2007-10-02	1,801	1,850	1,800	1,829	11,060	457.25
2007-10-01	1,800	1,809	1,786	1,790	8,930	447.50
2007-09-28	1,740	1,803	1,727	1,735	10,980	433.75
2007-09-27	1,701	1,727	1,687	1,727	9,230	431.75
2007-09-26	1,670	1,700	1,670	1,700	5,760	425
2007-09-25	1,740	1,740	1,670	1,700	13,690	425
2007-09-21	1,721	1,740	1,716	1,740	5,340	435
2007-09-20	1,720	1,735	1,705	1,721	7,270	430.25
2007-09-19	1,691	1,710	1,687	1,704	8,190	426
2007-09-18	1,715	1,715	1,686	1,686	5,810	421.50
2007-09-14	1,650	1,699	1,650	1,685	12,340	421.25
2007-09-13	1,709	1,709	1,670	1,679	4,700	419.75
2007-09-12	1,715	1,760	1,690	1,700	11,150	425
2007-09-11	1,790	1,791	1,720	1,745	11,090	436.25
2007-09-10	1,830	1,830	1,790	1,800	6,430	450
2007-09-07	1,865	1,870	1,854	1,855	4,850	463.75
2007-09-06	1,900	1,900	1,856	1,865	8,000	466.25
2007-09-05	1,912	1,929	1,905	1,922	9,090	480.50
2007-09-04	1,950	1,950	1,908	1,912	8,370	478
2007-09-03	1,960	1,974	1,940	1,945	9,010	486.25
2007-08-31	1,951	1,958	1,925	1,955	9,340	488.75
2007-08-30	1,950	1,964	1,950	1,957	8,240	489.25
2007-08-29	1,979	1,979	1,950	1,953	6,280	488.25
2007-08-28	2,000	2,010	1,965	1,974	13,510	493.50
2007-08-27	2,030	2,040	1,999	2,005	10,300	501.25
2007-08-24	2,045	2,045	2,030	2,045	6,170	511.25
2007-08-23	2,090	2,095	2,035	2,055	14,580	513.75
2007-08-22	2,135	2,150	2,070	2,095	6,330	523.75
2007-08-21	2,020	2,200	2,020	2,135	3,990	533.75
2007-08-20	2,075	2,155	2,060	2,060	3,790	515
2007-08-17	2,050	2,090	2,045	2,045	7,330	511.25
2007-08-16	2,150	2,190	2,010	2,100	10,830	525
2007-08-15	2,210	2,230	2,180	2,200	3,860	550
2007-08-14	2,220	2,295	2,200	2,240	4,080	560
2007-08-13	2,220	2,295	2,205	2,260	1,990	565
2007-08-10	2,320	2,335	2,270	2,270	4,930	567.50
2007-08-09	2,340	2,345	2,320	2,340	15,150	585
2007-08-08	2,330	2,335	2,300	2,335	3,170	583.75
2007-08-07	2,340	2,340	2,295	2,315	6,700	578.75
2007-08-06	2,335	2,340	2,325	2,340	3,540	585
2007-08-03	2,340	2,340	2,330	2,340	3,560	585
2007-08-02	2,345	2,350	2,325	2,340	10,450	585
2007-08-01	2,330	2,345	2,320	2,335	13,020	583.75
2007-07-31	2,300	2,345	2,300	2,340	6,920	585
2007-07-30	2,300	2,350	2,140	2,345	7,110	586.25
2007-07-27	2,345	2,380	2,330	2,340	11,380	585
2007-07-26	2,405	2,410	2,370	2,375	4,810	593.75
2007-07-25	2,400	2,410	2,380	2,390	6,060	597.50
2007-07-24	2,350	2,390	2,350	2,385	4,450	596.25
2007-07-23	2,360	2,390	2,355	2,355	6,010	588.75
2007-07-20	2,410	2,410	2,380	2,380	8,010	595
2007-07-19	2,405	2,425	2,405	2,420	6,700	605
2007-07-18	2,425	2,445	2,400	2,420	8,670	605
2007-07-17	2,455	2,455	2,425	2,425	9,730	606.25
2007-07-13	2,480	2,495	2,450	2,450	7,940	612.50
2007-07-12	2,480	2,485	2,430	2,460	8,040	615
2007-07-11	2,460	2,490	2,450	2,450	12,580	612.50
2007-07-10	2,560	2,560	2,490	2,500	12,370	625
2007-07-09	2,515	2,515	2,470	2,480	13,080	620
2007-07-06	2,455	2,480	2,455	2,480	7,780	620
2007-07-05	2,500	2,500	2,460	2,480	10,670	620
2007-07-04	2,475	2,480	2,460	2,460	4,780	615
2007-07-03	2,500	2,505	2,465	2,490	6,490	622.50
2007-07-02	2,500	2,510	2,485	2,490	4,910	622.50
2007-06-29	2,495	2,500	2,460	2,500	9,350	625
2007-06-28	2,465	2,490	2,430	2,455	14,050	613.75
2007-06-27	2,475	2,475	2,455	2,455	6,170	613.75
2007-06-26	2,505	2,530	2,475	2,480	5,710	620
2007-06-25	2,575	2,575	2,510	2,510	6,620	627.50
2007-06-22	2,560	2,575	2,525	2,535	3,070	633.75
2007-06-21	2,525	2,560	2,525	2,560	4,490	640
2007-06-20	2,545	2,570	2,525	2,540	8,680	635
2007-06-19	2,605	2,605	2,550	2,550	4,140	637.50
2007-06-18	2,600	2,605	2,575	2,580	3,460	645
2007-06-15	2,610	2,610	2,540	2,585	7,080	646.25
2007-06-14	2,590	2,590	2,550	2,550	2,000	637.50
2007-06-13	2,570	2,615	2,530	2,545	4,140	636.25
2007-06-12	2,685	2,685	2,560	2,560	8,720	640
2007-06-11	2,465	2,550	2,465	2,525	4,360	631.25
2007-06-08	2,475	2,555	2,475	2,510	14,110	627.50
2007-06-07	2,570	2,600	2,560	2,560	7,970	640
2007-06-06	2,675	2,680	2,565	2,620	15,460	655
2007-06-05	2,700	2,750	2,675	2,700	32,990	675
2007-06-04	2,500	2,670	2,500	2,665	33,390	666.25
2007-06-01	2,440	2,510	2,440	2,500	16,890	625
2007-05-31	2,415	2,450	2,415	2,450	5,390	612.50
2007-05-30	2,365	2,420	2,365	2,415	7,540	603.75
2007-05-29	2,355	2,390	2,350	2,380	2,890	595
2007-05-28	2,390	2,410	2,340	2,385	5,620	596.25
2007-05-25	2,485	2,485	2,390	2,390	9,860	597.50
2007-05-24	2,400	2,405	2,365	2,405	4,790	601.25
2007-05-23	2,390	2,430	2,375	2,425	7,750	606.25
2007-05-22	2,350	2,380	2,320	2,380	11,330	595
2007-05-21	2,350	2,395	2,350	2,370	6,500	592.50
2007-05-18	2,420	2,440	2,370	2,390	7,430	597.50
2007-05-17	2,430	2,455	2,405	2,405	8,080	601.25
2007-05-16	2,450	2,475	2,430	2,435	5,690	608.75
2007-05-15	2,475	2,500	2,435	2,435	7,720	608.75
2007-05-14	2,500	2,560	2,470	2,495	21,170	623.75
2007-05-11	2,435	2,465	2,425	2,430	15,970	607.50
2007-05-10	2,490	2,490	2,440	2,460	8,520	615
2007-05-09	2,500	2,505	2,440	2,450	16,780	612.50
2007-05-08	2,470	2,500	2,445	2,495	16,320	623.75
2007-05-07	2,430	2,475	2,420	2,470	26,240	617.50
2007-05-02	2,450	2,465	2,405	2,440	12,570	610
2007-05-01	2,555	2,555	2,460	2,470	15,250	617.50
2007-04-27	2,510	2,535	2,460	2,535	21,990	633.75
2007-04-26	2,560	2,580	2,500	2,500	16,200	625
2007-04-25	2,610	2,610	2,550	2,550	11,960	637.50
2007-04-24	2,610	2,610	2,555	2,560	11,380	640
2007-04-23	2,540	2,610	2,540	2,600	25,720	650
2007-04-20	2,600	2,600	2,540	2,540	9,860	635
2007-04-19	2,600	2,610	2,580	2,585	9,340	646.25
2007-04-18	2,610	2,630	2,605	2,610	5,570	652.50
2007-04-17	2,630	2,640	2,610	2,610	9,380	652.50
2007-04-16	2,610	2,640	2,610	2,630	12,330	657.50
2007-04-13	2,635	2,635	2,600	2,600	5,450	650
2007-04-12	2,635	2,635	2,620	2,635	7,080	658.75
2007-04-11	2,595	2,635	2,590	2,620	46,410	655
2007-04-10	2,585	2,595	2,580	2,585	12,810	646.25
2007-04-09	2,590	2,610	2,580	2,600	8,860	650
2007-04-06	2,595	2,610	2,580	2,600	11,860	650
2007-04-05	2,580	2,625	2,580	2,610	10,760	652.50
2007-04-04	2,615	2,625	2,590	2,600	17,120	650
2007-04-03	2,600	2,645	2,600	2,620	9,970	655
2007-04-02	2,615	2,665	2,610	2,650	10,330	662.50
2007-03-30	2,650	2,710	2,550	2,650	31,870	662.50
2007-03-29	2,655	2,675	2,620	2,620	18,940	655
2007-03-28	2,730	2,730	2,690	2,720	10,830	680
2007-03-27	2,720	2,730	2,685	2,710	9,440	677.50
2007-03-26	2,750	2,755	2,715	2,725	19,210	681.25
2007-03-23	2,825	2,825	2,755	2,765	15,840	691.25
2007-03-22	2,805	2,820	2,770	2,785	8,990	696.25
2007-03-20	2,800	2,810	2,760	2,800	20,770	700
2007-03-19	2,800	2,825	2,770	2,775	12,460	693.75
2007-03-16	2,760	2,830	2,735	2,770	16,930	692.50
2007-03-15	2,770	2,785	2,715	2,730	10,770	682.50
2007-03-14	2,805	2,810	2,745	2,760	31,750	690
2007-03-13	2,900	2,900	2,825	2,835	29,100	708.75
2007-03-12	2,875	2,900	2,865	2,900	24,730	725
2007-03-09	2,870	2,875	2,810	2,850	18,290	712.50
2007-03-08	2,855	2,860	2,790	2,830	24,230	707.50
2007-03-07	2,870	2,885	2,750	2,770	35,610	692.50
2007-03-06	2,700	2,865	2,680	2,855	29,060	713.75
2007-03-05	2,800	2,805	2,690	2,700	74,230	675
2007-03-02	2,945	2,945	2,825	2,825	53,250	706.25
2007-03-01	2,900	2,925	2,900	2,910	28,380	727.50
2007-02-28	2,800	2,890	2,770	2,845	39,380	711.25
2007-02-27	2,850	2,930	2,840	2,930	38,280	732.50
2007-02-26	2,860	2,865	2,820	2,840	38,200	710
2007-02-23	2,880	2,880	2,845	2,870	42,910	717.50
2007-02-22	2,870	2,875	2,855	2,875	33,410	718.75
2007-02-21	2,860	2,875	2,850	2,860	26,580	715
2007-02-20	2,865	2,870	2,845	2,855	25,290	713.75
2007-02-19	2,885	2,890	2,865	2,865	19,340	716.25
2007-02-16	2,865	2,885	2,855	2,870	23,990	717.50
2007-02-15	2,910	2,935	2,860	2,885	36,050	721.25
2007-02-14	2,970	2,975	2,900	2,905	33,820	726.25
2007-02-13	2,990	3,000	2,955	2,975	25,810	743.75
2007-02-09	2,985	3,000	2,935	2,990	22,350	747.50
2007-02-08	3,060	3,070	2,980	2,985	45,560	746.25
2007-02-07	3,070	3,070	3,040	3,050	40,870	762.50
2007-02-06	2,960	3,060	2,960	3,020	50,990	755
2007-02-05	2,935	2,970	2,935	2,955	42,520	738.75
2007-02-02	2,900	2,975	2,900	2,935	98,640	733.75
2007-02-01	2,985	2,990	2,875	2,905	157,150	726.25
2007-01-31	3,060	3,140	2,730	2,825	338,580	706.25
2007-01-30	3,210	3,210	3,210	3,210	8,080	802.50
2007-01-29	3,770	3,790	3,710	3,710	23,010	927.50
2007-01-26	3,770	3,800	3,770	3,780	15,730	945
2007-01-25	3,840	3,850	3,780	3,790	15,760	947.50
2007-01-24	3,820	3,830	3,790	3,820	11,460	955
2007-01-23	3,850	3,850	3,790	3,820	11,400	955
2007-01-22	3,860	3,860	3,820	3,840	9,020	960
2007-01-19	3,800	3,810	3,780	3,810	10,460	952.50
2007-01-18	3,830	3,840	3,790	3,790	14,850	947.50
2007-01-17	3,830	3,850	3,780	3,790	19,890	947.50
2007-01-16	3,920	3,920	3,830	3,870	11,590	967.50
2007-01-15	3,900	3,920	3,880	3,920	12,710	980
2007-01-12	3,880	3,980	3,830	3,880	17,760	970
2007-01-11	3,970	3,980	3,900	3,910	12,230	977.50
2007-01-10	4,000	4,020	3,980	4,000	11,380	1,000
2007-01-09	4,000	4,040	3,990	4,000	11,320	1,000
2007-01-05	4,020	4,030	3,990	3,990	9,130	997.50
2007-01-04	4,020	4,030	3,990	4,020	4,690	1,005

分割・併合履歴： [2020-03-30]1株→2株 [2015-09-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31