3341 日本調剤(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,049	2,051	2,039	2,041	9,030	510.25
2012-12-27	2,050	2,058	2,040	2,052	11,870	513
2012-12-26	2,037	2,060	2,029	2,048	11,580	512
2012-12-25	2,044	2,053	2,031	2,031	10,990	507.75
2012-12-21	2,055	2,055	2,035	2,044	14,640	511
2012-12-20	2,041	2,065	2,035	2,042	17,020	510.50
2012-12-19	2,061	2,061	2,040	2,049	18,010	512.25
2012-12-18	2,056	2,074	2,050	2,051	24,540	512.75
2012-12-17	2,039	2,063	2,039	2,057	12,230	514.25
2012-12-14	2,045	2,080	2,030	2,043	24,350	510.75
2012-12-13	2,060	2,065	2,050	2,051	12,230	512.75
2012-12-12	2,051	2,061	2,051	2,055	12,040	513.75
2012-12-11	2,058	2,060	2,053	2,057	8,220	514.25
2012-12-10	2,049	2,059	2,047	2,057	7,560	514.25
2012-12-07	2,054	2,057	2,045	2,051	10,750	512.75
2012-12-06	2,030	2,057	2,030	2,051	9,020	512.75
2012-12-05	2,025	2,039	2,023	2,039	10,630	509.75
2012-12-04	2,041	2,044	2,022	2,043	8,480	510.75
2012-12-03	2,036	2,059	2,028	2,041	9,730	510.25
2012-11-30	2,038	2,055	2,022	2,022	17,790	505.50
2012-11-29	2,023	2,057	2,000	2,025	24,250	506.25
2012-11-28	2,032	2,052	2,021	2,025	19,260	506.25
2012-11-27	2,063	2,063	2,028	2,039	18,280	509.75
2012-11-26	2,098	2,098	2,070	2,070	10,260	517.50
2012-11-22	2,078	2,085	2,077	2,078	8,310	519.50
2012-11-21	2,087	2,100	2,076	2,078	9,620	519.50
2012-11-20	2,090	2,097	2,080	2,091	5,120	522.75
2012-11-19	2,080	2,114	2,051	2,088	6,680	522
2012-11-16	2,070	2,084	2,056	2,077	6,300	519.25
2012-11-15	2,038	2,073	2,035	2,069	7,330	517.25
2012-11-14	2,050	2,075	2,035	2,043	6,330	510.75
2012-11-13	2,100	2,100	2,051	2,061	7,370	515.25
2012-11-12	2,086	2,100	2,070	2,070	6,760	517.50
2012-11-09	2,101	2,116	2,100	2,102	10,420	525.50
2012-11-08	2,116	2,130	2,115	2,115	10,730	528.75
2012-11-07	2,121	2,155	2,120	2,137	6,760	534.25
2012-11-06	2,130	2,133	2,118	2,120	9,640	530
2012-11-05	2,137	2,155	2,130	2,133	6,400	533.25
2012-11-02	2,120	2,160	2,120	2,156	9,490	539
2012-11-01	2,118	2,127	2,100	2,115	3,530	528.75
2012-10-31	2,120	2,126	2,105	2,119	10,990	529.75
2012-10-30	2,104	2,148	2,100	2,126	10,240	531.50
2012-10-29	2,149	2,149	2,073	2,106	15,920	526.50
2012-10-26	2,149	2,186	2,147	2,158	14,130	539.50
2012-10-25	2,145	2,150	2,138	2,149	4,020	537.25
2012-10-24	2,130	2,161	2,125	2,142	9,120	535.50
2012-10-23	2,169	2,189	2,146	2,146	11,810	536.50
2012-10-22	2,180	2,182	2,152	2,172	16,680	543
2012-10-19	2,150	2,203	2,120	2,203	50,520	550.75
2012-10-18	2,080	2,128	2,056	2,120	31,860	530
2012-10-17	2,050	2,050	2,027	2,032	8,830	508
2012-10-16	2,057	2,057	2,026	2,036	8,720	509
2012-10-15	2,027	2,059	2,013	2,052	12,140	513
2012-10-12	2,002	2,010	1,999	1,999	11,110	499.75
2012-10-11	2,020	2,024	2,006	2,006	12,160	501.50
2012-10-10	2,051	2,066	2,025	2,027	15,750	506.75
2012-10-09	2,080	2,094	2,038	2,056	19,420	514
2012-10-05	2,014	2,096	2,014	2,084	25,400	521
2012-10-04	1,999	2,028	1,972	2,014	50,120	503.50
2012-10-03	1,972	2,002	1,952	1,990	34,340	497.50
2012-10-02	2,010	2,048	1,972	1,975	40,710	493.75
2012-10-01	2,033	2,052	1,999	2,049	33,730	512.25
2012-09-28	2,128	2,128	2,062	2,066	48,410	516.50
2012-09-27	2,170	2,170	2,090	2,133	52,290	533.25
2012-09-26	2,278	2,278	2,166	2,185	61,850	546.25
2012-09-25	2,156	2,331	2,155	2,280	140,560	570
2012-09-24	2,540	2,543	2,501	2,506	14,530	626.50
2012-09-21	2,502	2,519	2,480	2,519	11,300	629.75
2012-09-20	2,548	2,548	2,472	2,482	20,520	620.50
2012-09-19	2,538	2,550	2,528	2,550	16,990	637.50
2012-09-18	2,502	2,538	2,501	2,525	11,840	631.25
2012-09-14	2,490	2,508	2,480	2,487	12,610	621.75
2012-09-13	2,527	2,527	2,492	2,499	10,450	624.75
2012-09-12	2,497	2,533	2,497	2,510	11,000	627.50
2012-09-11	2,495	2,505	2,478	2,492	7,030	623
2012-09-10	2,476	2,500	2,430	2,499	7,520	624.75
2012-09-07	2,440	2,450	2,422	2,426	20,300	606.50
2012-09-06	2,477	2,484	2,425	2,438	14,500	609.50
2012-09-05	2,520	2,554	2,487	2,487	14,050	621.75
2012-09-04	2,505	2,552	2,480	2,527	17,080	631.75
2012-09-03	2,430	2,515	2,430	2,495	18,440	623.75
2012-08-31	2,418	2,442	2,418	2,422	18,800	605.50
2012-08-30	2,431	2,436	2,418	2,419	16,330	604.75
2012-08-29	2,448	2,454	2,436	2,443	16,490	610.75
2012-08-28	2,490	2,498	2,450	2,463	13,400	615.75
2012-08-27	2,505	2,515	2,488	2,488	16,030	622
2012-08-24	2,515	2,516	2,491	2,502	10,800	625.50
2012-08-23	2,555	2,564	2,510	2,525	16,110	631.25
2012-08-22	2,560	2,573	2,550	2,554	37,340	638.50
2012-08-21	2,495	2,577	2,490	2,541	38,280	635.25
2012-08-20	2,422	2,490	2,415	2,481	37,660	620.25
2012-08-17	2,422	2,445	2,419	2,427	22,890	606.75
2012-08-16	2,420	2,436	2,416	2,420	11,650	605
2012-08-15	2,424	2,447	2,412	2,423	14,360	605.75
2012-08-14	2,428	2,430	2,400	2,412	32,480	603
2012-08-13	2,453	2,457	2,413	2,419	27,490	604.75
2012-08-10	2,434	2,449	2,416	2,448	20,120	612
2012-08-09	2,432	2,449	2,412	2,416	26,410	604
2012-08-08	2,476	2,495	2,435	2,450	35,290	612.50
2012-08-07	2,425	2,452	2,425	2,450	28,030	612.50
2012-08-06	2,421	2,500	2,390	2,411	65,240	602.75
2012-08-03	2,501	2,507	2,403	2,425	67,240	606.25
2012-08-02	2,600	2,600	2,478	2,500	96,860	625
2012-08-01	2,553	2,667	2,553	2,627	92,270	656.75
2012-07-31	2,967	2,970	2,930	2,951	12,170	737.75
2012-07-30	2,955	2,970	2,903	2,952	12,710	738
2012-07-27	2,923	2,954	2,906	2,949	12,720	737.25
2012-07-26	2,865	2,900	2,839	2,900	9,980	725
2012-07-25	2,821	2,876	2,801	2,850	31,440	712.50
2012-07-24	2,965	2,968	2,904	2,921	12,880	730.25
2012-07-23	3,000	3,030	2,975	2,975	15,520	743.75
2012-07-20	3,030	3,055	3,005	3,035	14,560	758.75
2012-07-19	3,085	3,085	3,020	3,035	23,980	758.75
2012-07-18	2,992	3,075	2,980	3,050	34,910	762.50
2012-07-17	3,000	3,005	2,951	2,978	26,900	744.50
2012-07-13	3,000	3,015	2,981	2,984	12,290	746
2012-07-12	3,010	3,030	2,974	3,000	17,110	750
2012-07-11	2,997	3,000	2,979	2,987	9,720	746.75
2012-07-10	3,045	3,045	3,010	3,010	7,160	752.50
2012-07-09	2,983	3,030	2,983	3,020	7,810	755
2012-07-06	3,025	3,055	2,984	2,998	7,070	749.50
2012-07-05	3,080	3,080	3,005	3,045	19,020	761.25
2012-07-04	3,095	3,100	3,050	3,065	30,800	766.25
2012-07-03	3,020	3,100	3,020	3,090	33,260	772.50
2012-07-02	2,997	3,080	2,965	3,010	34,890	752.50
2012-06-29	2,949	2,954	2,920	2,951	15,940	737.75
2012-06-28	2,908	2,927	2,892	2,919	11,500	729.75
2012-06-27	2,861	2,909	2,851	2,895	13,850	723.75
2012-06-26	2,870	2,905	2,840	2,855	18,850	713.75
2012-06-25	2,940	2,940	2,871	2,883	26,150	720.75
2012-06-22	2,960	2,971	2,900	2,918	32,710	729.50
2012-06-21	2,961	2,990	2,955	2,982	17,310	745.50
2012-06-20	2,923	2,939	2,915	2,938	12,460	734.50
2012-06-19	2,941	2,948	2,890	2,898	19,580	724.50
2012-06-18	2,939	2,943	2,920	2,940	14,990	735
2012-06-15	2,940	2,941	2,885	2,885	13,370	721.25
2012-06-14	2,902	2,921	2,882	2,905	15,180	726.25
2012-06-13	2,925	2,938	2,894	2,905	21,800	726.25
2012-06-12	2,836	2,890	2,821	2,890	10,340	722.50
2012-06-11	2,860	2,889	2,855	2,858	10,830	714.50
2012-06-08	2,863	2,865	2,813	2,846	16,720	711.50
2012-06-07	2,873	2,874	2,846	2,855	19,700	713.75
2012-06-06	2,860	2,871	2,835	2,850	21,260	712.50
2012-06-05	2,835	2,878	2,815	2,864	13,780	716
2012-06-04	2,850	2,870	2,812	2,837	20,020	709.25
2012-06-01	2,903	2,927	2,885	2,900	12,830	725
2012-05-31	2,900	2,959	2,895	2,927	12,680	731.75
2012-05-30	2,900	2,952	2,891	2,941	19,130	735.25
2012-05-29	2,909	2,950	2,886	2,915	24,500	728.75
2012-05-28	2,952	2,973	2,910	2,947	23,430	736.75
2012-05-25	2,991	3,025	2,960	2,963	12,150	740.75
2012-05-24	3,030	3,065	2,952	3,010	20,890	752.50
2012-05-23	3,150	3,150	3,020	3,060	27,010	765
2012-05-22	3,110	3,130	3,065	3,095	40,070	773.75
2012-05-21	3,035	3,095	3,020	3,070	37,330	767.50
2012-05-18	2,996	3,055	2,960	2,981	54,910	745.25
2012-05-17	2,999	2,999	2,920	2,960	17,070	740
2012-05-16	2,951	3,050	2,917	2,937	37,630	734.25
2012-05-15	2,855	2,992	2,822	2,923	42,980	730.75
2012-05-14	3,080	3,080	2,921	2,934	57,930	733.50
2012-05-11	3,240	3,245	3,090	3,090	47,050	772.50
2012-05-10	3,180	3,240	3,150	3,225	76,150	806.25
2012-05-09	3,155	3,180	3,070	3,160	56,600	790
2012-05-08	3,120	3,190	3,005	3,180	81,720	795
2012-05-07	3,120	3,270	3,060	3,120	266,700	780
2012-05-02	3,050	3,050	3,050	3,050	53,190	762.50
2012-05-01	2,569	2,583	2,550	2,550	7,800	637.50
2012-04-27	2,587	2,599	2,550	2,550	8,140	637.50
2012-04-26	2,601	2,613	2,574	2,584	6,000	646
2012-04-25	2,602	2,632	2,600	2,604	4,250	651
2012-04-24	2,613	2,649	2,591	2,617	6,280	654.25
2012-04-23	2,600	2,639	2,594	2,627	7,260	656.75
2012-04-20	2,583	2,614	2,580	2,595	4,230	648.75
2012-04-19	2,612	2,628	2,601	2,602	3,160	650.50
2012-04-18	2,600	2,637	2,587	2,628	6,380	657
2012-04-17	2,551	2,605	2,551	2,587	8,140	646.75
2012-04-16	2,615	2,650	2,555	2,585	6,100	646.25
2012-04-13	2,588	2,622	2,588	2,608	7,060	652
2012-04-12	2,600	2,607	2,550	2,587	6,380	646.75
2012-04-11	2,537	2,594	2,526	2,588	10,810	647
2012-04-10	2,612	2,630	2,400	2,541	17,000	635.25
2012-04-09	2,650	2,650	2,608	2,620	10,060	655
2012-04-06	2,652	2,679	2,652	2,661	6,530	665.25
2012-04-05	2,685	2,686	2,657	2,665	6,370	666.25
2012-04-04	2,718	2,726	2,694	2,699	8,910	674.75
2012-04-03	2,702	2,730	2,702	2,710	7,450	677.50
2012-04-02	2,675	2,730	2,675	2,708	13,110	677
2012-03-30	2,683	2,700	2,660	2,685	5,690	671.25
2012-03-29	2,696	2,700	2,666	2,695	8,710	673.75
2012-03-28	2,700	2,712	2,679	2,697	8,290	674.25
2012-03-27	2,720	2,731	2,710	2,729	8,210	682.25
2012-03-26	2,724	2,735	2,696	2,696	11,630	674
2012-03-23	2,739	2,742	2,714	2,726	9,310	681.50
2012-03-22	2,742	2,760	2,739	2,750	8,160	687.50
2012-03-21	2,769	2,769	2,737	2,739	9,540	684.75
2012-03-19	2,738	2,768	2,738	2,747	14,280	686.75
2012-03-16	2,740	2,740	2,715	2,733	8,130	683.25
2012-03-15	2,716	2,736	2,699	2,716	9,650	679
2012-03-14	2,747	2,753	2,720	2,720	13,980	680
2012-03-13	2,740	2,741	2,714	2,730	15,260	682.50
2012-03-12	2,701	2,709	2,681	2,700	18,380	675
2012-03-09	2,690	2,690	2,641	2,665	20,480	666.25
2012-03-08	2,602	2,630	2,602	2,621	10,570	655.25
2012-03-07	2,580	2,609	2,561	2,602	11,190	650.50
2012-03-06	2,593	2,635	2,576	2,580	16,650	645
2012-03-05	2,580	2,590	2,566	2,566	11,010	641.50
2012-03-02	2,553	2,580	2,553	2,568	7,300	642
2012-03-01	2,550	2,590	2,550	2,552	10,810	638
2012-02-29	2,564	2,595	2,562	2,571	15,930	642.75
2012-02-28	2,543	2,558	2,533	2,557	7,980	639.25
2012-02-27	2,551	2,555	2,540	2,540	13,130	635
2012-02-24	2,530	2,548	2,530	2,535	10,700	633.75
2012-02-23	2,545	2,545	2,526	2,528	18,040	632
2012-02-22	2,520	2,550	2,520	2,547	11,470	636.75
2012-02-21	2,528	2,531	2,519	2,521	8,470	630.25
2012-02-20	2,535	2,550	2,518	2,518	14,580	629.50
2012-02-17	2,549	2,550	2,523	2,524	8,600	631
2012-02-16	2,551	2,551	2,528	2,530	9,660	632.50
2012-02-15	2,535	2,554	2,527	2,553	12,440	638.25
2012-02-14	2,511	2,542	2,510	2,538	12,040	634.50
2012-02-13	2,545	2,545	2,496	2,500	14,210	625
2012-02-10	2,546	2,546	2,518	2,518	14,140	629.50
2012-02-09	2,550	2,555	2,545	2,545	5,900	636.25
2012-02-08	2,540	2,550	2,540	2,550	7,270	637.50
2012-02-07	2,530	2,542	2,530	2,539	8,920	634.75
2012-02-06	2,543	2,543	2,525	2,531	6,510	632.75
2012-02-03	2,545	2,568	2,522	2,529	14,790	632.25
2012-02-02	2,550	2,575	2,522	2,570	19,020	642.50
2012-02-01	2,500	2,587	2,476	2,555	62,820	638.75
2012-01-31	2,660	2,677	2,660	2,670	6,620	667.50
2012-01-30	2,641	2,669	2,632	2,648	6,140	662
2012-01-27	2,631	2,644	2,625	2,628	4,270	657
2012-01-26	2,626	2,641	2,626	2,628	4,150	657
2012-01-25	2,638	2,650	2,622	2,625	11,370	656.25
2012-01-24	2,630	2,642	2,614	2,628	3,430	657
2012-01-23	2,631	2,640	2,618	2,638	3,610	659.50
2012-01-20	2,633	2,637	2,612	2,612	5,180	653
2012-01-19	2,602	2,693	2,601	2,612	5,550	653
2012-01-18	2,630	2,639	2,576	2,595	3,610	648.75
2012-01-17	2,650	2,650	2,587	2,606	3,120	651.50
2012-01-16	2,595	2,606	2,579	2,606	3,570	651.50
2012-01-13	2,610	2,620	2,583	2,599	9,630	649.75
2012-01-12	2,650	2,670	2,609	2,609	6,900	652.25
2012-01-11	2,677	2,681	2,652	2,654	3,460	663.50
2012-01-10	2,666	2,695	2,655	2,662	4,690	665.50
2012-01-06	2,703	2,703	2,667	2,672	3,250	668
2012-01-05	2,700	2,709	2,677	2,682	3,260	670.50
2012-01-04	2,672	2,717	2,672	2,706	4,620	676.50

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