3341 日本調剤(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,704	2,704	2,684	2,688	2,190	672
2011-12-29	2,683	2,719	2,654	2,680	4,310	670
2011-12-28	2,670	2,696	2,670	2,683	5,300	670.75
2011-12-27	2,666	2,701	2,666	2,697	2,680	674.25
2011-12-26	2,720	2,720	2,650	2,675	4,760	668.75
2011-12-22	2,595	2,722	2,595	2,710	17,220	677.50
2011-12-21	2,615	2,619	2,579	2,595	5,090	648.75
2011-12-20	2,558	2,600	2,558	2,566	7,390	641.50
2011-12-19	2,605	2,627	2,556	2,590	7,300	647.50
2011-12-16	2,669	2,669	2,602	2,602	6,610	650.50
2011-12-15	2,667	2,679	2,613	2,619	6,540	654.75
2011-12-14	2,711	2,716	2,671	2,691	7,630	672.75
2011-12-13	2,683	2,725	2,670	2,711	12,460	677.75
2011-12-12	2,701	2,720	2,675	2,683	12,760	670.75
2011-12-09	2,674	2,697	2,653	2,682	11,410	670.50
2011-12-08	2,681	2,684	2,656	2,674	4,100	668.50
2011-12-07	2,674	2,689	2,643	2,687	5,860	671.75
2011-12-06	2,690	2,719	2,635	2,635	16,690	658.75
2011-12-05	2,690	2,690	2,669	2,679	4,610	669.75
2011-12-02	2,602	2,672	2,601	2,666	16,800	666.50
2011-12-01	2,562	2,590	2,562	2,579	13,360	644.75
2011-11-30	2,529	2,549	2,510	2,541	4,770	635.25
2011-11-29	2,540	2,540	2,482	2,529	6,730	632.25
2011-11-28	2,481	2,499	2,440	2,480	4,480	620
2011-11-25	2,420	2,459	2,420	2,431	5,620	607.75
2011-11-24	2,440	2,461	2,437	2,444	6,880	611
2011-11-22	2,462	2,499	2,460	2,490	6,600	622.50
2011-11-21	2,510	2,533	2,500	2,512	3,500	628
2011-11-18	2,511	2,545	2,500	2,515	12,150	628.75
2011-11-17	2,591	2,607	2,500	2,549	20,050	637.25
2011-11-16	2,650	2,650	2,587	2,599	9,010	649.75
2011-11-15	2,664	2,668	2,605	2,640	11,480	660
2011-11-14	2,605	2,664	2,605	2,657	11,020	664.25
2011-11-11	2,685	2,693	2,600	2,644	21,480	661
2011-11-10	2,683	2,700	2,655	2,690	12,200	672.50
2011-11-09	2,691	2,737	2,667	2,733	14,440	683.25
2011-11-08	2,765	2,789	2,681	2,683	26,040	670.75
2011-11-07	2,756	2,769	2,735	2,755	14,860	688.75
2011-11-04	2,772	2,789	2,752	2,755	14,860	688.75
2011-11-02	2,810	2,811	2,770	2,772	18,190	693
2011-11-01	2,820	2,830	2,800	2,819	23,900	704.75
2011-10-31	2,944	2,944	2,902	2,905	13,760	726.25
2011-10-28	2,877	2,920	2,877	2,894	18,140	723.50
2011-10-27	2,802	2,858	2,800	2,858	11,590	714.50
2011-10-26	2,818	2,818	2,781	2,798	8,390	699.50
2011-10-25	2,831	2,860	2,803	2,812	9,810	703
2011-10-24	2,843	2,865	2,817	2,838	12,470	709.50
2011-10-21	2,821	2,831	2,810	2,811	8,390	702.75
2011-10-20	2,850	2,851	2,817	2,832	10,470	708
2011-10-19	2,831	2,865	2,830	2,855	5,550	713.75
2011-10-18	2,880	2,880	2,825	2,826	9,870	706.50
2011-10-17	2,895	2,910	2,868	2,879	4,960	719.75
2011-10-14	2,872	2,880	2,852	2,856	10,840	714
2011-10-13	2,904	2,915	2,871	2,880	11,790	720
2011-10-12	2,919	2,919	2,883	2,884	4,360	721
2011-10-11	2,948	2,948	2,903	2,910	8,270	727.50
2011-10-07	2,881	2,920	2,877	2,911	13,440	727.75
2011-10-06	2,825	2,894	2,825	2,859	10,670	714.75
2011-10-05	2,889	2,889	2,827	2,827	10,950	706.75
2011-10-04	2,840	2,871	2,836	2,843	7,070	710.75
2011-10-03	2,868	2,899	2,839	2,865	10,430	716.25
2011-09-30	2,900	2,910	2,880	2,895	7,490	723.75
2011-09-29	2,839	2,905	2,816	2,905	12,770	726.25
2011-09-28	2,848	2,871	2,832	2,851	9,840	712.75
2011-09-27	2,859	2,863	2,826	2,846	7,900	711.50
2011-09-26	2,900	2,900	2,770	2,809	19,280	702.25
2011-09-22	2,900	2,934	2,900	2,912	12,580	728
2011-09-21	2,999	2,999	2,952	2,965	5,810	741.25
2011-09-20	2,999	3,010	2,972	2,973	9,010	743.25
2011-09-16	2,987	2,997	2,950	2,984	10,570	746
2011-09-15	2,991	3,000	2,919	2,959	17,250	739.75
2011-09-14	3,000	3,030	2,969	2,969	14,180	742.25
2011-09-13	3,025	3,025	2,988	2,999	12,050	749.75
2011-09-12	3,020	3,020	2,975	3,005	13,360	751.25
2011-09-09	3,070	3,080	3,035	3,055	14,490	763.75
2011-09-08	3,005	3,060	2,987	3,060	13,450	765
2011-09-07	2,995	3,015	2,981	3,005	10,010	751.25
2011-09-06	3,025	3,050	2,975	2,982	16,790	745.50
2011-09-05	3,030	3,045	3,000	3,035	9,760	758.75
2011-09-02	3,010	3,055	3,005	3,050	10,680	762.50
2011-09-01	3,075	3,075	3,030	3,045	9,640	761.25
2011-08-31	2,995	3,050	2,980	3,030	16,370	757.50
2011-08-30	2,981	2,997	2,962	2,962	10,350	740.50
2011-08-29	2,980	2,994	2,944	2,979	7,790	744.75
2011-08-26	2,928	2,985	2,903	2,984	16,150	746
2011-08-25	2,927	2,964	2,910	2,915	10,110	728.75
2011-08-24	3,000	3,000	2,920	2,933	14,120	733.25
2011-08-23	2,941	2,999	2,915	2,948	10,800	737
2011-08-22	3,045	3,050	2,944	2,949	15,920	737.25
2011-08-19	3,065	3,125	3,035	3,050	19,840	762.50
2011-08-18	3,125	3,165	3,060	3,155	27,010	788.75
2011-08-17	3,075	3,135	3,055	3,095	19,540	773.75
2011-08-16	3,025	3,050	3,020	3,045	14,770	761.25
2011-08-15	3,000	3,050	2,988	3,025	9,390	756.25
2011-08-12	3,020	3,020	2,957	2,965	21,420	741.25
2011-08-11	2,900	3,015	2,900	3,015	17,330	753.75
2011-08-10	3,005	3,015	2,931	2,970	15,180	742.50
2011-08-09	2,835	2,930	2,790	2,921	24,840	730.25
2011-08-08	2,970	2,997	2,912	2,935	18,930	733.75
2011-08-05	2,910	3,070	2,903	3,040	43,240	760
2011-08-04	3,055	3,090	3,045	3,045	16,200	761.25
2011-08-03	3,080	3,100	3,050	3,050	19,360	762.50
2011-08-02	3,155	3,160	3,070	3,140	12,960	785
2011-08-01	3,190	3,225	3,110	3,155	35,860	788.75
2011-07-29	3,065	3,090	3,045	3,090	12,090	772.50
2011-07-28	3,050	3,090	3,030	3,075	10,680	768.75
2011-07-27	3,070	3,090	3,055	3,075	10,770	768.75
2011-07-26	3,100	3,140	3,050	3,110	25,470	777.50
2011-07-25	3,200	3,205	2,995	3,100	29,700	775
2011-07-22	3,120	3,160	3,120	3,140	19,710	785
2011-07-21	3,110	3,140	3,070	3,115	14,670	778.75
2011-07-20	3,100	3,165	3,100	3,140	37,980	785
2011-07-19	3,015	3,090	3,015	3,080	21,220	770
2011-07-15	2,976	3,065	2,975	3,055	28,480	763.75
2011-07-14	3,040	3,060	3,000	3,025	32,840	756.25
2011-07-13	3,050	3,090	2,981	3,055	108,010	763.75
2011-07-12	2,835	2,850	2,828	2,843	7,660	710.75
2011-07-11	2,850	2,855	2,834	2,851	15,450	712.75
2011-07-08	2,840	2,863	2,840	2,844	14,900	711
2011-07-07	2,858	2,865	2,832	2,844	11,630	711
2011-07-06	2,865	2,865	2,830	2,851	18,350	712.75
2011-07-05	2,877	2,907	2,851	2,856	19,330	714
2011-07-04	2,870	2,911	2,861	2,877	19,450	719.25
2011-07-01	2,855	2,870	2,837	2,853	16,160	713.25
2011-06-30	2,792	2,828	2,792	2,822	8,650	705.50
2011-06-29	2,794	2,804	2,770	2,792	14,000	698
2011-06-28	2,764	2,771	2,751	2,764	10,120	691
2011-06-27	2,758	2,767	2,750	2,755	11,520	688.75
2011-06-24	2,775	2,804	2,755	2,760	15,850	690
2011-06-23	2,798	2,800	2,770	2,770	16,040	692.50
2011-06-22	2,784	2,807	2,784	2,803	9,190	700.75
2011-06-21	2,772	2,807	2,771	2,775	7,640	693.75
2011-06-20	2,815	2,820	2,757	2,765	14,730	691.25
2011-06-17	2,829	2,840	2,786	2,815	15,130	703.75
2011-06-16	2,866	2,874	2,812	2,812	17,530	703
2011-06-15	2,802	2,829	2,802	2,816	12,280	704
2011-06-14	2,829	2,829	2,770	2,794	16,670	698.50
2011-06-13	2,800	2,832	2,747	2,782	20,550	695.50
2011-06-10	2,830	2,830	2,787	2,793	11,630	698.25
2011-06-09	2,750	2,797	2,744	2,782	11,480	695.50
2011-06-08	2,772	2,773	2,732	2,754	10,280	688.50
2011-06-07	2,759	2,767	2,731	2,750	9,580	687.50
2011-06-06	2,813	2,823	2,740	2,777	19,060	694.25
2011-06-03	2,861	2,861	2,810	2,817	9,240	704.25
2011-06-02	2,835	2,868	2,810	2,860	13,160	715
2011-06-01	2,893	2,894	2,825	2,885	12,770	721.25
2011-05-31	2,786	2,850	2,770	2,848	19,730	712
2011-05-30	2,746	2,760	2,744	2,745	11,550	686.25
2011-05-27	2,778	2,788	2,740	2,744	12,830	686
2011-05-26	2,780	2,795	2,755	2,775	14,830	693.75
2011-05-25	2,722	2,777	2,722	2,761	11,310	690.25
2011-05-24	2,719	2,744	2,701	2,717	32,330	679.25
2011-05-23	2,795	2,795	2,720	2,751	17,850	687.75
2011-05-20	2,801	2,833	2,792	2,792	21,090	698
2011-05-19	2,845	2,880	2,782	2,797	18,630	699.25
2011-05-18	2,800	2,845	2,775	2,795	16,680	698.75
2011-05-17	2,841	2,841	2,759	2,807	17,820	701.75
2011-05-16	2,850	2,850	2,780	2,811	20,260	702.75
2011-05-13	2,900	2,906	2,835	2,859	20,740	714.75
2011-05-12	2,901	2,915	2,871	2,886	17,390	721.50
2011-05-11	3,000	3,005	2,895	2,931	34,700	732.75
2011-05-10	2,977	2,994	2,952	2,971	10,050	742.75
2011-05-09	3,050	3,065	2,970	2,979	15,230	744.75
2011-05-06	3,000	3,220	2,995	3,035	52,390	758.75
2011-05-02	3,060	3,100	3,025	3,100	15,920	775
2011-04-28	3,085	3,085	2,993	3,020	29,490	755
2011-04-27	3,095	3,095	3,010	3,075	19,780	768.75
2011-04-26	2,890	3,090	2,890	3,075	42,300	768.75
2011-04-25	2,768	2,890	2,768	2,890	17,620	722.50
2011-04-22	2,807	2,809	2,720	2,803	13,080	700.75
2011-04-21	2,770	2,810	2,764	2,781	16,940	695.25
2011-04-20	2,731	2,770	2,731	2,740	6,640	685
2011-04-19	2,750	2,766	2,720	2,731	9,550	682.75
2011-04-18	2,781	2,791	2,739	2,773	5,990	693.25
2011-04-15	2,820	2,835	2,776	2,776	4,820	694
2011-04-14	2,830	2,835	2,800	2,824	9,190	706
2011-04-13	2,754	2,835	2,750	2,810	17,890	702.50
2011-04-12	2,760	2,797	2,750	2,768	11,420	692
2011-04-11	2,781	2,795	2,770	2,790	9,370	697.50
2011-04-08	2,695	2,789	2,695	2,760	13,880	690
2011-04-07	2,712	2,754	2,700	2,706	8,820	676.50
2011-04-06	2,748	2,760	2,715	2,726	8,580	681.50
2011-04-05	2,800	2,801	2,676	2,731	21,840	682.75
2011-04-04	2,830	2,838	2,786	2,810	13,220	702.50
2011-04-01	2,800	2,873	2,785	2,817	19,390	704.25
2011-03-31	2,790	2,800	2,762	2,800	13,730	700
2011-03-30	2,775	2,816	2,730	2,790	21,700	697.50
2011-03-29	2,700	2,825	2,700	2,765	15,900	691.25
2011-03-28	2,750	2,750	2,700	2,730	17,230	682.50
2011-03-25	2,805	2,805	2,715	2,735	21,160	683.75
2011-03-24	2,810	2,823	2,760	2,761	16,280	690.25
2011-03-23	2,860	2,880	2,720	2,823	32,000	705.75
2011-03-22	2,760	2,980	2,726	2,810	50,320	702.50
2011-03-18	2,500	2,595	2,460	2,560	38,070	640
2011-03-17	2,210	2,490	2,210	2,409	45,080	602.25
2011-03-16	2,195	2,479	2,151	2,410	54,810	602.50
2011-03-15	2,550	2,550	2,120	2,199	58,780	549.75
2011-03-14	2,460	2,750	2,460	2,620	65,010	655
2011-03-11	3,020	3,030	2,960	2,960	39,670	740
2011-03-10	3,130	3,130	2,973	3,020	30,490	755
2011-03-09	3,150	3,185	3,125	3,130	22,010	782.50
2011-03-08	3,165	3,190	3,145	3,145	16,410	786.25
2011-03-07	3,225	3,230	3,180	3,185	12,410	796.25
2011-03-04	3,325	3,325	3,210	3,225	20,240	806.25
2011-03-03	3,235	3,285	3,235	3,270	15,480	817.50
2011-03-02	3,290	3,340	3,260	3,305	11,300	826.25
2011-03-01	3,380	3,380	3,320	3,325	7,470	831.25
2011-02-28	3,290	3,325	3,260	3,310	10,100	827.50
2011-02-25	3,160	3,275	3,160	3,265	13,850	816.25
2011-02-24	3,190	3,200	3,155	3,190	18,300	797.50
2011-02-23	3,195	3,275	3,185	3,230	22,620	807.50
2011-02-22	3,375	3,375	3,255	3,255	30,470	813.75
2011-02-21	3,345	3,405	3,335	3,375	8,520	843.75
2011-02-18	3,385	3,400	3,375	3,375	9,970	843.75
2011-02-17	3,405	3,415	3,390	3,400	6,270	850
2011-02-16	3,390	3,440	3,390	3,415	6,730	853.75
2011-02-15	3,410	3,425	3,385	3,395	11,660	848.75
2011-02-14	3,445	3,460	3,425	3,430	6,180	857.50
2011-02-10	3,435	3,475	3,425	3,435	9,020	858.75
2011-02-09	3,495	3,500	3,435	3,470	10,810	867.50
2011-02-08	3,420	3,470	3,410	3,455	20,340	863.75
2011-02-07	3,410	3,450	3,385	3,450	14,800	862.50
2011-02-04	3,420	3,440	3,380	3,390	12,870	847.50
2011-02-03	3,450	3,450	3,320	3,445	14,080	861.25
2011-02-02	3,490	3,515	3,435	3,440	27,550	860
2011-02-01	3,295	3,450	3,215	3,450	43,570	862.50
2011-01-31	3,200	3,250	3,160	3,200	16,250	800
2011-01-28	3,350	3,360	3,255	3,270	16,860	817.50
2011-01-27	3,400	3,425	3,350	3,355	11,530	838.75
2011-01-26	3,450	3,450	3,400	3,420	11,660	855
2011-01-25	3,400	3,450	3,390	3,450	15,570	862.50
2011-01-24	3,300	3,395	3,300	3,385	16,060	846.25
2011-01-21	3,350	3,350	3,280	3,285	16,970	821.25
2011-01-20	3,300	3,350	3,300	3,350	16,160	837.50
2011-01-19	3,280	3,300	3,240	3,300	8,700	825
2011-01-18	3,300	3,300	3,250	3,280	11,360	820
2011-01-17	3,310	3,310	3,250	3,295	10,320	823.75
2011-01-14	3,270	3,300	3,260	3,260	8,860	815
2011-01-13	3,305	3,320	3,275	3,285	8,720	821.25
2011-01-12	3,290	3,325	3,290	3,300	11,120	825
2011-01-11	3,250	3,300	3,200	3,295	13,990	823.75
2011-01-07	3,345	3,345	3,250	3,275	14,460	818.75
2011-01-06	3,390	3,390	3,330	3,330	14,540	832.50
2011-01-05	3,370	3,395	3,350	3,375	6,110	843.75
2011-01-04	3,345	3,430	3,345	3,370	12,360	842.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29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