3341 日本調剤(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	3,350	3,375	3,270	3,345	16,360	836.25
2010-12-29	3,380	3,480	3,340	3,385	34,990	846.25
2010-12-28	3,330	3,420	3,310	3,405	37,930	851.25
2010-12-27	3,220	3,320	3,215	3,320	18,310	830
2010-12-24	3,180	3,220	3,175	3,220	12,340	805
2010-12-22	3,140	3,230	3,135	3,190	21,160	797.50
2010-12-21	3,115	3,135	3,090	3,120	14,280	780
2010-12-20	3,145	3,145	3,075	3,115	19,210	778.75
2010-12-17	3,060	3,085	3,040	3,040	9,060	760
2010-12-16	3,080	3,085	3,000	3,060	19,010	765
2010-12-15	3,145	3,150	3,060	3,065	21,730	766.25
2010-12-14	2,990	3,090	2,977	3,090	21,020	772.50
2010-12-13	2,906	2,980	2,906	2,974	13,440	743.50
2010-12-10	2,928	2,961	2,905	2,939	16,250	734.75
2010-12-09	2,950	2,962	2,932	2,958	8,410	739.50
2010-12-08	2,993	2,997	2,945	2,945	11,190	736.25
2010-12-07	3,000	3,000	2,941	2,971	14,420	742.75
2010-12-06	2,935	2,980	2,905	2,980	16,410	745
2010-12-03	2,865	2,890	2,850	2,885	9,660	721.25
2010-12-02	2,860	2,895	2,839	2,853	11,230	713.25
2010-12-01	2,868	2,868	2,810	2,839	8,940	709.75
2010-11-30	2,895	2,898	2,866	2,875	11,090	718.75
2010-11-29	2,890	2,920	2,865	2,888	7,930	722
2010-11-26	2,949	2,955	2,876	2,878	17,200	719.50
2010-11-25	2,909	2,953	2,885	2,925	22,060	731.25
2010-11-24	2,924	2,985	2,896	2,907	28,880	726.75
2010-11-22	3,015	3,015	2,970	2,992	28,770	748
2010-11-19	3,045	3,050	2,975	2,982	22,930	745.50
2010-11-18	2,999	3,020	2,951	2,998	24,610	749.50
2010-11-17	2,916	2,990	2,860	2,990	22,050	747.50
2010-11-16	2,938	2,950	2,901	2,916	26,910	729
2010-11-15	2,880	2,895	2,850	2,888	22,120	722
2010-11-12	2,795	2,840	2,785	2,824	22,220	706
2010-11-11	2,722	2,769	2,710	2,769	13,010	692.25
2010-11-10	2,742	2,742	2,700	2,705	19,380	676.25
2010-11-09	2,690	2,719	2,680	2,706	11,110	676.50
2010-11-08	2,760	2,761	2,686	2,691	19,080	672.75
2010-11-05	2,740	2,762	2,720	2,732	14,730	683
2010-11-04	2,722	2,750	2,685	2,709	15,520	677.25
2010-11-02	2,704	2,783	2,680	2,719	10,770	679.75
2010-11-01	2,790	2,790	2,680	2,700	20,030	675
2010-10-29	2,819	2,840	2,785	2,800	17,280	700
2010-10-28	2,760	2,819	2,749	2,779	28,800	694.75
2010-10-27	2,748	2,750	2,700	2,744	11,550	686
2010-10-26	2,740	2,749	2,714	2,720	8,240	680
2010-10-25	2,750	2,755	2,730	2,740	11,840	685
2010-10-22	2,756	2,760	2,747	2,753	9,830	688.25
2010-10-21	2,780	2,780	2,751	2,756	22,670	689
2010-10-20	2,730	2,760	2,680	2,740	18,660	685
2010-10-19	2,795	2,795	2,730	2,730	9,900	682.50
2010-10-18	2,762	2,800	2,762	2,771	8,400	692.75
2010-10-15	2,797	2,800	2,751	2,791	19,630	697.75
2010-10-14	2,820	2,850	2,795	2,798	21,250	699.50
2010-10-13	2,842	2,884	2,810	2,820	6,160	705
2010-10-12	2,902	2,970	2,823	2,842	15,070	710.50
2010-10-08	2,930	2,947	2,880	2,881	14,670	720.25
2010-10-07	2,932	2,980	2,911	2,946	9,400	736.50
2010-10-06	2,818	3,000	2,818	2,970	29,020	742.50
2010-10-05	2,810	2,910	2,770	2,801	49,920	700.25
2010-10-04	3,050	3,070	2,851	2,860	28,190	715
2010-10-01	3,095	3,100	3,040	3,070	5,130	767.50
2010-09-30	3,140	3,155	3,030	3,070	10,100	767.50
2010-09-29	3,130	3,150	3,035	3,145	8,870	786.25
2010-09-28	3,145	3,145	3,100	3,105	7,650	776.25
2010-09-27	3,075	3,150	3,070	3,150	6,410	787.50
2010-09-24	3,025	3,130	3,020	3,095	10,920	773.75
2010-09-22	3,190	3,190	3,095	3,095	10,810	773.75
2010-09-21	3,150	3,200	3,130	3,145	10,400	786.25
2010-09-17	3,045	3,145	2,995	3,115	18,960	778.75
2010-09-16	3,140	3,175	3,060	3,075	19,870	768.75
2010-09-15	3,120	3,190	3,080	3,130	18,090	782.50
2010-09-14	3,280	3,285	3,140	3,165	38,240	791.25
2010-09-13	2,983	3,250	2,921	3,180	40,900	795
2010-09-10	2,988	2,988	2,918	2,933	13,610	733.25
2010-09-09	2,950	2,995	2,881	2,901	22,430	725.25
2010-09-08	2,785	2,959	2,765	2,895	25,610	723.75
2010-09-07	2,741	2,800	2,730	2,766	12,140	691.50
2010-09-06	2,737	2,765	2,725	2,758	11,620	689.50
2010-09-03	2,715	2,742	2,705	2,721	9,820	680.25
2010-09-02	2,794	2,794	2,720	2,743	13,300	685.75
2010-09-01	2,767	2,800	2,731	2,755	11,640	688.75
2010-08-31	2,785	2,835	2,751	2,767	15,060	691.75
2010-08-30	2,850	2,916	2,822	2,835	14,830	708.75
2010-08-27	2,750	2,849	2,750	2,830	15,390	707.50
2010-08-26	2,723	2,798	2,720	2,785	16,100	696.25
2010-08-25	2,702	2,800	2,667	2,764	17,070	691
2010-08-24	2,810	2,814	2,747	2,786	17,710	696.50
2010-08-23	2,800	2,849	2,783	2,815	12,390	703.75
2010-08-20	2,795	2,829	2,750	2,772	27,860	693
2010-08-19	2,771	2,875	2,771	2,860	25,800	715
2010-08-18	2,802	2,838	2,738	2,747	48,270	686.75
2010-08-17	2,820	2,880	2,795	2,823	30,060	705.75
2010-08-16	2,766	2,910	2,657	2,872	53,490	718
2010-08-13	2,770	2,865	2,637	2,716	82,710	679
2010-08-12	2,873	2,877	2,738	2,770	45,350	692.50
2010-08-11	3,160	3,195	2,930	2,965	60,940	741.25
2010-08-10	3,280	3,300	3,185	3,230	10,590	807.50
2010-08-09	3,300	3,360	3,255	3,305	12,510	826.25
2010-08-06	3,345	3,380	3,330	3,350	7,500	837.50
2010-08-05	3,400	3,410	3,330	3,390	11,180	847.50
2010-08-04	3,380	3,415	3,350	3,395	37,460	848.75
2010-08-03	3,395	3,425	3,345	3,360	18,230	840
2010-08-02	3,180	3,435	3,180	3,400	50,900	850
2010-07-30	3,335	3,335	3,140	3,200	27,470	800
2010-07-29	3,360	3,400	3,310	3,330	16,460	832.50
2010-07-28	3,450	3,495	3,400	3,420	16,250	855
2010-07-27	3,460	3,520	3,425	3,440	15,490	860
2010-07-26	3,430	3,500	3,405	3,460	12,330	865
2010-07-23	3,380	3,500	3,380	3,445	24,750	861.25
2010-07-22	3,360	3,480	3,360	3,400	14,100	850
2010-07-21	3,330	3,510	3,315	3,415	34,580	853.75
2010-07-20	3,450	3,450	3,270	3,290	53,630	822.50
2010-07-16	3,750	3,770	3,430	3,500	49,820	875
2010-07-15	3,930	3,930	3,775	3,780	18,610	945
2010-07-14	3,860	3,930	3,850	3,925	19,130	981.25
2010-07-13	3,800	3,875	3,775	3,830	19,350	957.50
2010-07-12	3,705	3,860	3,705	3,815	26,840	953.75
2010-07-09	3,700	3,760	3,700	3,760	20,390	940
2010-07-08	3,855	3,855	3,715	3,715	25,830	928.75
2010-07-07	3,840	3,845	3,700	3,840	33,780	960
2010-07-06	3,830	3,920	3,830	3,890	8,980	972.50
2010-07-05	3,700	3,880	3,650	3,860	11,620	965
2010-07-02	3,800	3,820	3,720	3,740	9,510	935
2010-07-01	3,940	3,970	3,800	3,805	18,740	951.25
2010-06-30	3,540	4,000	3,350	3,900	61,650	975
2010-06-29	3,860	3,920	3,715	3,750	19,540	937.50
2010-06-28	3,800	3,980	3,780	3,860	21,370	965
2010-06-25	4,020	4,070	3,885	3,930	39,210	982.50
2010-06-24	4,255	4,255	4,105	4,105	21,720	1,026.25
2010-06-23	4,110	4,290	4,110	4,225	43,370	1,056.25
2010-06-22	4,010	4,195	3,970	4,165	50,520	1,041.25
2010-06-21	4,050	4,080	3,955	4,080	28,410	1,020
2010-06-18	3,980	4,055	3,870	4,020	23,900	1,005
2010-06-17	4,100	4,100	3,960	3,980	30,070	995
2010-06-16	4,140	4,200	3,965	4,115	65,490	1,028.75
2010-06-15	3,960	4,100	3,885	4,040	47,110	1,010
2010-06-14	3,725	4,030	3,725	4,030	104,260	1,007.50
2010-06-11	3,620	3,700	3,610	3,700	26,990	925
2010-06-10	3,470	3,650	3,470	3,575	37,330	893.75
2010-06-09	3,500	3,550	3,445	3,500	17,180	875
2010-06-08	3,410	3,590	3,400	3,495	15,650	873.75
2010-06-07	3,455	3,520	3,400	3,480	23,690	870
2010-06-04	3,500	3,560	3,490	3,525	32,710	881.25
2010-06-03	3,340	3,600	3,325	3,530	48,640	882.50
2010-06-02	3,260	3,400	3,170	3,300	30,370	825
2010-06-01	3,390	3,390	3,300	3,310	43,350	827.50
2010-05-31	3,030	3,560	3,000	3,470	93,460	867.50
2010-05-28	2,950	3,090	2,911	3,000	37,410	750
2010-05-27	2,808	2,900	2,783	2,868	28,990	717
2010-05-26	2,831	2,860	2,800	2,807	22,160	701.75
2010-05-25	2,840	2,919	2,820	2,836	25,040	709
2010-05-24	2,825	2,900	2,825	2,875	20,580	718.75
2010-05-21	2,849	2,899	2,651	2,805	36,650	701.25
2010-05-20	2,879	2,960	2,860	2,899	13,650	724.75
2010-05-19	2,980	2,980	2,800	2,882	49,810	720.50
2010-05-18	3,070	3,120	3,005	3,005	16,990	751.25
2010-05-17	3,100	3,200	3,020	3,065	32,940	766.25
2010-05-14	2,975	3,250	2,955	3,155	58,960	788.75
2010-05-13	2,955	2,980	2,953	2,980	23,970	745
2010-05-12	2,910	2,955	2,905	2,937	22,800	734.25
2010-05-11	2,911	2,945	2,873	2,887	28,810	721.75
2010-05-10	2,807	2,939	2,807	2,905	21,990	726.25
2010-05-07	2,873	2,876	2,790	2,857	26,900	714.25
2010-05-06	2,950	3,050	2,910	2,923	88,620	730.75
2010-04-30	2,831	2,839	2,756	2,807	15,680	701.75
2010-04-28	2,860	2,860	2,780	2,790	18,020	697.50
2010-04-27	2,852	2,874	2,848	2,860	10,540	715
2010-04-26	2,789	2,860	2,789	2,852	11,070	713
2010-04-23	2,762	2,800	2,757	2,790	8,520	697.50
2010-04-22	2,800	2,800	2,730	2,795	14,140	698.75
2010-04-21	2,726	2,814	2,726	2,790	18,420	697.50
2010-04-20	2,896	2,896	2,728	2,776	32,100	694
2010-04-19	2,899	2,921	2,850	2,898	18,630	724.50
2010-04-16	2,980	2,980	2,946	2,957	14,080	739.25
2010-04-15	2,952	2,980	2,943	2,969	9,530	742.25
2010-04-14	2,985	2,990	2,948	2,956	15,900	739
2010-04-13	2,929	2,973	2,918	2,973	18,000	743.25
2010-04-12	2,947	2,980	2,920	2,979	41,930	744.75
2010-04-09	2,830	2,950	2,815	2,930	50,820	732.50
2010-04-08	2,700	2,830	2,700	2,811	46,030	702.75
2010-04-07	2,765	2,777	2,733	2,733	15,270	683.25
2010-04-06	2,795	2,795	2,706	2,733	25,100	683.25
2010-04-05	2,790	2,807	2,730	2,793	16,570	698.25
2010-04-02	2,820	2,820	2,786	2,796	14,540	699
2010-04-01	2,830	2,830	2,799	2,810	30,440	702.50
2010-03-31	2,770	2,839	2,770	2,785	30,910	696.25
2010-03-30	2,738	2,770	2,710	2,764	19,130	691
2010-03-29	2,676	2,738	2,671	2,698	21,380	674.50
2010-03-26	2,700	2,719	2,687	2,702	17,140	675.50
2010-03-25	2,711	2,744	2,691	2,699	25,080	674.75
2010-03-24	2,779	2,779	2,701	2,711	22,170	677.75
2010-03-23	2,770	2,795	2,697	2,729	43,470	682.25
2010-03-19	2,650	2,717	2,627	2,710	20,600	677.50
2010-03-18	2,605	2,660	2,605	2,627	15,070	656.75
2010-03-17	2,600	2,649	2,569	2,604	15,960	651
2010-03-16	2,645	2,650	2,605	2,610	13,510	652.50
2010-03-15	2,699	2,699	2,652	2,656	17,450	664
2010-03-12	2,555	2,655	2,555	2,654	34,560	663.50
2010-03-11	2,480	2,555	2,480	2,548	15,400	637
2010-03-10	2,558	2,563	2,515	2,515	17,760	628.75
2010-03-09	2,550	2,613	2,550	2,558	33,960	639.50
2010-03-08	2,624	2,624	2,510	2,530	37,250	632.50
2010-03-05	2,674	2,815	2,560	2,580	67,500	645
2010-03-04	2,630	2,830	2,620	2,724	99,790	681
2010-03-03	2,500	2,640	2,500	2,618	72,840	654.50
2010-03-02	2,410	2,500	2,410	2,490	25,210	622.50
2010-03-01	2,400	2,490	2,382	2,460	40,810	615
2010-02-26	2,350	2,445	2,315	2,444	55,640	611
2010-02-25	2,300	2,315	2,290	2,305	15,020	576.25
2010-02-24	2,310	2,310	2,285	2,307	8,730	576.75
2010-02-23	2,310	2,314	2,220	2,305	13,800	576.25
2010-02-22	2,270	2,317	2,250	2,270	17,470	567.50
2010-02-19	2,281	2,315	2,260	2,267	16,150	566.75
2010-02-18	2,302	2,317	2,252	2,281	23,610	570.25
2010-02-17	2,216	2,320	2,216	2,295	30,600	573.75
2010-02-16	2,184	2,214	2,181	2,214	17,150	553.50
2010-02-15	2,189	2,189	2,140	2,179	7,960	544.75
2010-02-12	2,163	2,163	2,137	2,156	8,180	539
2010-02-10	2,164	2,164	2,120	2,134	9,680	533.50
2010-02-09	2,098	2,114	2,071	2,114	9,660	528.50
2010-02-08	2,139	2,139	2,081	2,094	13,080	523.50
2010-02-05	2,100	2,145	2,095	2,113	16,450	528.25
2010-02-04	2,215	2,220	2,150	2,161	13,950	540.25
2010-02-03	2,247	2,247	2,202	2,231	13,730	557.75
2010-02-02	2,181	2,251	2,170	2,250	32,960	562.50
2010-02-01	2,109	2,330	2,103	2,265	73,240	566.25
2010-01-29	2,059	2,090	2,026	2,059	8,120	514.75
2010-01-28	2,075	2,085	2,000	2,060	7,220	515
2010-01-27	2,030	2,100	2,009	2,027	9,230	506.75
2010-01-26	2,140	2,140	2,055	2,079	13,170	519.75
2010-01-25	2,000	2,161	1,950	2,146	35,070	536.50
2010-01-22	2,039	2,043	2,000	2,042	15,110	510.50
2010-01-21	2,049	2,059	2,020	2,039	17,120	509.75
2010-01-20	2,040	2,060	2,002	2,019	26,340	504.75
2010-01-19	1,941	1,999	1,940	1,999	20,340	499.75
2010-01-18	1,951	1,970	1,938	1,944	6,200	486
2010-01-15	1,980	1,980	1,950	1,956	9,690	489
2010-01-14	2,000	2,000	1,965	1,975	11,070	493.75
2010-01-13	1,970	1,990	1,968	1,972	9,560	493
2010-01-12	2,000	2,009	1,970	1,990	7,570	497.50
2010-01-08	2,000	2,028	1,965	2,000	13,970	500
2010-01-07	1,989	2,030	1,966	2,023	17,230	505.75
2010-01-06	1,996	2,005	1,930	1,981	9,790	495.25
2010-01-05	2,060	2,060	1,910	1,995	20,020	498.75
2010-01-04	2,010	2,060	2,010	2,045	12,670	511.25

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