3341 日本調剤(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,785	2,817	2,780	2,802	18,720	700.50
2013-12-27	2,737	2,775	2,732	2,764	14,150	691
2013-12-26	2,720	2,736	2,700	2,725	9,210	681.25
2013-12-25	2,730	2,735	2,680	2,697	24,800	674.25
2013-12-24	2,756	2,767	2,720	2,731	24,400	682.75
2013-12-20	2,756	2,775	2,749	2,760	11,560	690
2013-12-19	2,748	2,771	2,748	2,757	26,310	689.25
2013-12-18	2,784	2,798	2,760	2,775	7,930	693.75
2013-12-17	2,750	2,800	2,750	2,776	8,340	694
2013-12-16	2,770	2,776	2,751	2,752	10,150	688
2013-12-13	2,753	2,785	2,750	2,770	16,390	692.50
2013-12-12	2,796	2,796	2,750	2,752	14,590	688
2013-12-11	2,810	2,810	2,781	2,801	11,350	700.25
2013-12-10	2,836	2,836	2,786	2,810	7,520	702.50
2013-12-09	2,800	2,845	2,793	2,817	16,110	704.25
2013-12-06	2,750	2,794	2,748	2,777	9,100	694.25
2013-12-05	2,770	2,794	2,760	2,764	11,700	691
2013-12-04	2,778	2,794	2,768	2,770	6,510	692.50
2013-12-03	2,812	2,814	2,770	2,787	17,970	696.75
2013-12-02	2,800	2,810	2,794	2,804	11,980	701
2013-11-29	2,790	2,808	2,760	2,794	9,220	698.50
2013-11-28	2,771	2,801	2,768	2,788	11,480	697
2013-11-27	2,790	2,812	2,771	2,794	10,320	698.50
2013-11-26	2,800	2,807	2,772	2,794	10,700	698.50
2013-11-25	2,809	2,814	2,792	2,807	8,660	701.75
2013-11-22	2,808	2,815	2,795	2,802	15,560	700.50
2013-11-21	2,790	2,810	2,772	2,794	14,780	698.50
2013-11-20	2,717	2,800	2,717	2,790	28,360	697.50
2013-11-19	2,737	2,746	2,712	2,736	9,400	684
2013-11-18	2,701	2,750	2,701	2,717	11,010	679.25
2013-11-15	2,700	2,765	2,688	2,738	21,050	684.50
2013-11-14	2,694	2,742	2,682	2,706	13,650	676.50
2013-11-13	2,684	2,684	2,669	2,684	5,100	671
2013-11-12	2,655	2,688	2,651	2,665	14,690	666.25
2013-11-11	2,651	2,675	2,645	2,657	7,930	664.25
2013-11-08	2,630	2,672	2,616	2,645	8,270	661.25
2013-11-07	2,670	2,670	2,641	2,653	14,520	663.25
2013-11-06	2,707	2,707	2,662	2,674	11,080	668.50
2013-11-05	2,690	2,737	2,670	2,695	16,140	673.75
2013-11-01	2,775	2,775	2,630	2,686	35,440	671.50
2013-10-31	2,788	2,788	2,743	2,774	8,110	693.50
2013-10-30	2,790	2,790	2,775	2,776	9,890	694
2013-10-29	2,785	2,785	2,751	2,770	5,100	692.50
2013-10-28	2,768	2,790	2,767	2,784	12,420	696
2013-10-25	2,750	2,768	2,740	2,740	16,910	685
2013-10-24	2,711	2,740	2,675	2,735	7,170	683.75
2013-10-23	2,735	2,753	2,710	2,716	13,170	679
2013-10-22	2,750	2,760	2,720	2,744	5,280	686
2013-10-21	2,724	2,765	2,724	2,745	6,870	686.25
2013-10-18	2,729	2,730	2,714	2,724	4,180	681
2013-10-17	2,725	2,742	2,716	2,730	4,020	682.50
2013-10-16	2,719	2,733	2,710	2,721	5,060	680.25
2013-10-15	2,711	2,723	2,705	2,719	7,090	679.75
2013-10-11	2,675	2,710	2,675	2,705	5,540	676.25
2013-10-10	2,623	2,659	2,622	2,657	5,140	664.25
2013-10-09	2,620	2,638	2,600	2,638	4,280	659.50
2013-10-08	2,619	2,625	2,595	2,621	4,830	655.25
2013-10-07	2,650	2,677	2,587	2,628	11,810	657
2013-10-04	2,658	2,675	2,641	2,648	5,800	662
2013-10-03	2,660	2,688	2,658	2,659	3,330	664.75
2013-10-02	2,681	2,707	2,666	2,666	6,690	666.50
2013-10-01	2,718	2,718	2,696	2,696	4,010	674
2013-09-30	2,711	2,720	2,681	2,686	11,870	671.50
2013-09-27	2,751	2,760	2,736	2,747	5,140	686.75
2013-09-26	2,755	2,764	2,717	2,746	6,350	686.50
2013-09-25	2,761	2,782	2,750	2,774	8,400	693.50
2013-09-24	2,742	2,765	2,740	2,752	7,970	688
2013-09-20	2,757	2,764	2,741	2,745	8,640	686.25
2013-09-19	2,748	2,757	2,714	2,750	11,400	687.50
2013-09-18	2,671	2,717	2,671	2,715	9,950	678.75
2013-09-17	2,673	2,716	2,662	2,684	10,460	671
2013-09-13	2,650	2,700	2,647	2,652	12,990	663
2013-09-12	2,670	2,678	2,656	2,658	3,220	664.50
2013-09-11	2,720	2,720	2,652	2,661	11,210	665.25
2013-09-10	2,668	2,694	2,633	2,683	8,770	670.75
2013-09-09	2,640	2,669	2,631	2,668	4,870	667
2013-09-06	2,640	2,650	2,600	2,628	5,920	657
2013-09-05	2,653	2,661	2,642	2,648	6,410	662
2013-09-04	2,652	2,664	2,611	2,659	3,750	664.75
2013-09-03	2,632	2,663	2,610	2,661	4,600	665.25
2013-09-02	2,601	2,634	2,600	2,610	4,620	652.50
2013-08-30	2,625	2,635	2,603	2,610	9,170	652.50
2013-08-29	2,600	2,671	2,600	2,606	3,910	651.50
2013-08-28	2,610	2,629	2,590	2,622	11,460	655.50
2013-08-27	2,638	2,669	2,615	2,630	3,890	657.50
2013-08-26	2,613	2,647	2,600	2,632	4,990	658
2013-08-23	2,640	2,703	2,630	2,642	5,320	660.50
2013-08-22	2,600	2,640	2,600	2,636	4,770	659
2013-08-21	2,645	2,658	2,604	2,617	5,840	654.25
2013-08-20	2,625	2,750	2,625	2,651	7,750	662.75
2013-08-19	2,611	2,645	2,611	2,639	4,980	659.75
2013-08-16	2,611	2,669	2,611	2,630	6,790	657.50
2013-08-15	2,716	2,717	2,638	2,663	7,810	665.75
2013-08-14	2,700	2,726	2,664	2,719	7,360	679.75
2013-08-13	2,655	2,700	2,646	2,692	12,750	673
2013-08-12	2,673	2,723	2,653	2,666	10,400	666.50
2013-08-09	2,675	2,707	2,662	2,687	8,640	671.75
2013-08-08	2,675	2,750	2,650	2,658	21,100	664.50
2013-08-07	2,774	2,774	2,690	2,700	24,250	675
2013-08-06	2,858	2,859	2,761	2,774	36,830	693.50
2013-08-05	2,990	2,990	2,860	2,870	25,400	717.50
2013-08-02	2,890	2,951	2,872	2,945	41,210	736.25
2013-08-01	2,780	2,850	2,661	2,836	44,370	709
2013-07-31	2,840	2,870	2,791	2,836	9,960	709
2013-07-30	2,750	2,820	2,741	2,790	11,420	697.50
2013-07-29	2,869	2,869	2,765	2,793	15,730	698.25
2013-07-26	2,867	2,912	2,867	2,870	9,520	717.50
2013-07-25	2,912	2,928	2,881	2,902	12,950	725.50
2013-07-24	2,863	2,910	2,860	2,903	17,090	725.75
2013-07-23	2,815	2,856	2,803	2,839	12,740	709.75
2013-07-22	2,805	2,848	2,788	2,795	5,310	698.75
2013-07-19	2,830	2,838	2,748	2,784	12,590	696
2013-07-18	2,824	2,844	2,801	2,830	15,360	707.50
2013-07-17	2,801	2,850	2,791	2,824	13,370	706
2013-07-16	2,840	2,876	2,808	2,808	17,570	702
2013-07-12	2,865	2,880	2,841	2,841	14,400	710.25
2013-07-11	2,900	2,918	2,863	2,885	5,230	721.25
2013-07-10	2,869	2,901	2,869	2,898	4,350	724.50
2013-07-09	2,865	2,913	2,862	2,892	8,260	723
2013-07-08	2,910	2,930	2,861	2,865	8,160	716.25
2013-07-05	2,875	2,897	2,864	2,884	5,190	721
2013-07-04	2,881	2,899	2,851	2,874	5,980	718.50
2013-07-03	2,943	2,944	2,885	2,903	7,430	725.75
2013-07-02	2,940	2,940	2,880	2,890	19,380	722.50
2013-07-01	2,935	2,935	2,815	2,915	8,810	728.75
2013-06-28	2,870	2,920	2,860	2,910	21,090	727.50
2013-06-27	2,757	2,850	2,750	2,840	10,940	710
2013-06-26	2,850	2,890	2,725	2,764	11,960	691
2013-06-25	2,920	2,920	2,739	2,789	14,830	697.25
2013-06-24	2,884	2,944	2,876	2,940	22,970	735
2013-06-21	2,693	2,849	2,670	2,825	18,230	706.25
2013-06-20	2,780	2,805	2,741	2,796	13,790	699
2013-06-19	2,738	2,789	2,700	2,771	27,620	692.75
2013-06-18	2,650	2,700	2,637	2,647	9,720	661.75
2013-06-17	2,581	2,650	2,580	2,634	10,790	658.50
2013-06-14	2,601	2,620	2,531	2,557	15,990	639.25
2013-06-13	2,580	2,595	2,505	2,555	21,160	638.75
2013-06-12	2,577	2,659	2,560	2,640	7,950	660
2013-06-11	2,651	2,682	2,608	2,642	12,200	660.50
2013-06-10	2,639	2,684	2,541	2,668	17,330	667
2013-06-07	2,490	2,529	2,390	2,478	41,200	619.50
2013-06-06	2,715	2,724	2,564	2,610	17,800	652.50
2013-06-05	2,753	2,850	2,720	2,725	15,280	681.25
2013-06-04	2,726	2,780	2,610	2,771	25,980	692.75
2013-06-03	2,712	2,818	2,712	2,728	13,840	682
2013-05-31	2,848	2,858	2,772	2,805	11,130	701.25
2013-05-30	2,870	2,888	2,806	2,810	21,630	702.50
2013-05-29	2,950	2,952	2,885	2,889	11,330	722.25
2013-05-28	2,860	2,924	2,847	2,870	17,760	717.50
2013-05-27	2,911	2,972	2,875	2,880	19,050	720
2013-05-24	3,000	3,015	2,900	2,978	33,390	744.50
2013-05-23	3,105	3,140	2,976	2,976	39,330	744
2013-05-22	3,165	3,170	3,100	3,110	19,890	777.50
2013-05-21	3,210	3,235	3,100	3,200	33,090	800
2013-05-20	3,145	3,265	3,110	3,205	33,590	801.25
2013-05-17	3,060	3,100	3,010	3,090	13,600	772.50
2013-05-16	3,130	3,145	2,953	3,035	24,550	758.75
2013-05-15	3,200	3,200	3,070	3,105	28,890	776.25
2013-05-14	2,980	3,280	2,980	3,205	66,000	801.25
2013-05-13	3,060	3,060	2,932	3,005	65,140	751.25
2013-05-10	3,155	3,175	3,070	3,075	28,490	768.75
2013-05-09	3,180	3,205	3,050	3,180	44,880	795
2013-05-08	3,235	3,235	3,175	3,200	44,490	800
2013-05-07	3,285	3,300	3,200	3,240	88,520	810
2013-05-02	3,220	3,470	3,165	3,230	253,470	807.50
2013-05-01	3,070	3,070	3,070	3,070	45,660	767.50
2013-04-30	2,470	2,640	2,470	2,570	61,980	642.50
2013-04-26	2,475	2,476	2,406	2,412	21,560	603
2013-04-25	2,412	2,475	2,406	2,475	32,880	618.75
2013-04-24	2,397	2,406	2,392	2,406	26,960	601.50
2013-04-23	2,336	2,398	2,335	2,392	22,700	598
2013-04-22	2,302	2,335	2,302	2,335	14,850	583.75
2013-04-19	2,310	2,311	2,280	2,295	8,060	573.75
2013-04-18	2,275	2,319	2,272	2,290	18,220	572.50
2013-04-17	2,260	2,280	2,257	2,276	12,140	569
2013-04-16	2,270	2,289	2,250	2,254	11,960	563.50
2013-04-15	2,277	2,288	2,268	2,275	7,870	568.75
2013-04-12	2,279	2,280	2,257	2,277	9,730	569.25
2013-04-11	2,279	2,283	2,255	2,276	10,930	569
2013-04-10	2,262	2,280	2,260	2,270	8,240	567.50
2013-04-09	2,279	2,308	2,253	2,260	12,200	565
2013-04-08	2,295	2,320	2,245	2,279	18,280	569.75
2013-04-05	2,300	2,325	2,236	2,274	15,830	568.50
2013-04-04	2,259	2,275	2,208	2,275	8,360	568.75
2013-04-03	2,209	2,259	2,181	2,259	25,280	564.75
2013-04-02	2,100	2,219	2,099	2,159	25,760	539.75
2013-04-01	2,205	2,222	2,151	2,151	39,720	537.75
2013-03-29	2,287	2,287	2,242	2,255	19,880	563.75
2013-03-28	2,305	2,314	2,303	2,312	7,380	578
2013-03-27	2,325	2,327	2,306	2,318	6,810	579.50
2013-03-26	2,329	2,335	2,322	2,327	10,090	581.75
2013-03-25	2,335	2,338	2,319	2,324	8,560	581
2013-03-22	2,340	2,344	2,313	2,313	8,920	578.25
2013-03-21	2,330	2,345	2,315	2,336	12,090	584
2013-03-19	2,300	2,330	2,300	2,322	11,370	580.50
2013-03-18	2,321	2,321	2,300	2,310	13,610	577.50
2013-03-15	2,335	2,335	2,302	2,317	6,650	579.25
2013-03-14	2,350	2,350	2,306	2,310	11,190	577.50
2013-03-13	2,313	2,320	2,302	2,311	10,620	577.75
2013-03-12	2,345	2,347	2,320	2,325	7,290	581.25
2013-03-11	2,311	2,342	2,311	2,341	13,570	585.25
2013-03-08	2,308	2,324	2,308	2,313	12,640	578.25
2013-03-07	2,338	2,338	2,309	2,310	11,120	577.50
2013-03-06	2,340	2,343	2,313	2,317	9,880	579.25
2013-03-05	2,310	2,337	2,310	2,329	11,440	582.25
2013-03-04	2,290	2,343	2,285	2,300	9,340	575
2013-03-01	2,277	2,300	2,266	2,291	11,970	572.75
2013-02-28	2,270	2,290	2,269	2,281	4,250	570.25
2013-02-27	2,285	2,286	2,270	2,271	4,660	567.75
2013-02-26	2,298	2,298	2,280	2,285	9,630	571.25
2013-02-25	2,300	2,300	2,287	2,298	4,660	574.50
2013-02-22	2,300	2,317	2,288	2,288	6,650	572
2013-02-21	2,287	2,324	2,287	2,300	8,060	575
2013-02-20	2,276	2,300	2,274	2,300	8,250	575
2013-02-19	2,230	2,278	2,225	2,266	7,430	566.50
2013-02-18	2,220	2,228	2,180	2,228	12,040	557
2013-02-15	2,228	2,229	2,155	2,196	16,780	549
2013-02-14	2,261	2,272	2,226	2,229	14,270	557.25
2013-02-13	2,308	2,317	2,250	2,262	15,390	565.50
2013-02-12	2,321	2,326	2,308	2,308	14,770	577
2013-02-08	2,354	2,354	2,318	2,321	10,240	580.25
2013-02-07	2,330	2,350	2,330	2,335	9,450	583.75
2013-02-06	2,360	2,374	2,345	2,354	12,280	588.50
2013-02-05	2,400	2,405	2,331	2,339	13,220	584.75
2013-02-04	2,391	2,420	2,389	2,412	27,900	603
2013-02-01	2,330	2,392	2,330	2,386	36,090	596.50
2013-01-31	2,330	2,380	2,328	2,378	19,200	594.50
2013-01-30	2,322	2,340	2,320	2,339	9,630	584.75
2013-01-29	2,328	2,340	2,320	2,323	14,670	580.75
2013-01-28	2,330	2,342	2,316	2,329	14,020	582.25
2013-01-25	2,342	2,349	2,316	2,330	16,280	582.50
2013-01-24	2,310	2,348	2,300	2,320	22,680	580
2013-01-23	2,337	2,373	2,336	2,358	10,650	589.50
2013-01-22	2,380	2,384	2,329	2,348	14,450	587
2013-01-21	2,327	2,388	2,327	2,385	18,400	596.25
2013-01-18	2,360	2,379	2,327	2,353	22,770	588.25
2013-01-17	2,350	2,390	2,338	2,356	17,970	589
2013-01-16	2,420	2,420	2,390	2,402	29,360	600.50
2013-01-15	2,405	2,411	2,344	2,388	34,320	597
2013-01-11	2,345	2,420	2,300	2,333	58,940	583.25
2013-01-10	2,250	2,343	2,248	2,339	58,120	584.75
2013-01-09	2,140	2,190	2,138	2,187	44,240	546.75
2013-01-08	2,102	2,118	2,092	2,114	32,140	528.50
2013-01-07	2,052	2,089	2,051	2,085	20,440	521.25
2013-01-04	2,059	2,059	2,041	2,051	17,160	512.75

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