3341 日本調剤(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	4,015	4,110	4,015	4,065	16,400	1,016.25
2014-12-29	4,100	4,105	4,040	4,085	19,200	1,021.25
2014-12-26	4,100	4,175	4,035	4,130	10,500	1,032.50
2014-12-25	4,090	4,135	4,030	4,085	16,200	1,021.25
2014-12-24	4,130	4,190	4,080	4,130	18,200	1,032.50
2014-12-22	4,110	4,135	4,085	4,105	7,900	1,026.25
2014-12-19	4,115	4,170	4,095	4,130	8,000	1,032.50
2014-12-18	4,200	4,240	4,045	4,060	18,200	1,015
2014-12-17	4,000	4,225	3,980	4,150	30,800	1,037.50
2014-12-16	4,245	4,245	4,075	4,105	16,400	1,026.25
2014-12-15	4,300	4,310	4,235	4,285	19,300	1,071.25
2014-12-12	4,185	4,295	4,185	4,275	39,600	1,068.75
2014-12-11	4,075	4,200	4,015	4,185	30,300	1,046.25
2014-12-10	4,140	4,195	4,100	4,180	17,600	1,045
2014-12-09	4,185	4,230	4,180	4,215	19,500	1,053.75
2014-12-08	4,100	4,230	4,100	4,225	31,500	1,056.25
2014-12-05	4,050	4,070	4,015	4,060	17,100	1,015
2014-12-04	4,110	4,190	4,050	4,050	29,100	1,012.50
2014-12-03	4,050	4,230	4,040	4,110	51,000	1,027.50
2014-12-02	3,890	4,050	3,805	4,040	52,200	1,010
2014-12-01	4,140	4,235	4,020	4,030	52,200	1,007.50
2014-11-28	3,845	4,085	3,845	4,060	62,900	1,015
2014-11-27	3,795	3,850	3,785	3,830	43,800	957.50
2014-11-26	3,620	3,900	3,620	3,755	86,700	938.75
2014-11-25	3,600	3,675	3,580	3,620	38,400	905
2014-11-21	3,345	3,590	3,345	3,545	61,600	886.25
2014-11-20	3,245	3,325	3,245	3,315	23,100	828.75
2014-11-19	3,285	3,300	3,270	3,285	24,500	821.25
2014-11-18	3,200	3,290	3,195	3,285	21,200	821.25
2014-11-17	3,275	3,280	3,190	3,230	15,100	807.50
2014-11-14	3,280	3,280	3,260	3,280	12,300	820
2014-11-13	3,265	3,270	3,230	3,270	10,100	817.50
2014-11-12	3,275	3,280	3,210	3,260	17,500	815
2014-11-11	3,255	3,280	3,240	3,280	8,400	820
2014-11-10	3,180	3,265	3,175	3,255	18,200	813.75
2014-11-07	3,185	3,245	3,185	3,215	20,100	803.75
2014-11-06	3,200	3,245	3,180	3,185	24,100	796.25
2014-11-05	3,080	3,240	3,080	3,225	29,700	806.25
2014-11-04	3,090	3,150	3,000	3,110	52,500	777.50
2014-10-31	2,914	2,948	2,886	2,938	10,400	734.50
2014-10-30	2,930	2,930	2,905	2,916	3,500	729
2014-10-29	2,929	2,929	2,906	2,925	3,000	731.25
2014-10-28	2,900	2,931	2,900	2,904	800	726
2014-10-27	2,935	2,935	2,901	2,903	2,100	725.75
2014-10-24	2,930	2,945	2,901	2,910	3,500	727.50
2014-10-23	2,904	2,950	2,891	2,927	7,600	731.75
2014-10-22	2,874	2,927	2,870	2,904	13,500	726
2014-10-21	2,848	2,892	2,834	2,874	6,300	718.50
2014-10-20	2,848	2,848	2,816	2,829	7,500	707.25
2014-10-17	2,810	2,825	2,782	2,782	7,400	695.50
2014-10-16	2,815	2,855	2,815	2,818	9,800	704.50
2014-10-15	2,890	2,895	2,857	2,869	5,300	717.25
2014-10-14	2,812	2,890	2,812	2,850	9,200	712.50
2014-10-10	2,850	2,934	2,850	2,890	11,600	722.50
2014-10-09	2,984	3,020	2,935	2,935	10,300	733.75
2014-10-08	3,010	3,035	2,960	3,020	6,900	755
2014-10-07	3,105	3,110	3,050	3,050	11,300	762.50
2014-10-06	3,095	3,135	3,055	3,070	13,300	767.50
2014-10-03	2,900	3,060	2,900	3,030	17,600	757.50
2014-10-02	2,920	2,950	2,912	2,914	13,200	728.50
2014-10-01	3,000	3,010	2,985	2,990	7,800	747.50
2014-09-30	2,969	3,010	2,962	3,000	16,800	750
2014-09-29	2,971	2,985	2,970	2,975	4,100	743.75
2014-09-26	2,940	2,985	2,940	2,969	3,500	742.25
2014-09-25	3,025	3,025	2,986	3,025	9,200	756.25
2014-09-24	3,020	3,025	2,953	3,025	12,500	756.25
2014-09-22	2,962	3,015	2,961	3,015	22,400	753.75
2014-09-19	2,960	2,964	2,953	2,962	13,700	740.50
2014-09-18	2,910	2,969	2,910	2,942	21,200	735.50
2014-09-17	2,922	2,949	2,922	2,932	13,300	733
2014-09-16	2,873	2,941	2,873	2,922	17,700	730.50
2014-09-12	2,844	2,880	2,844	2,872	19,100	718
2014-09-11	2,832	2,844	2,819	2,835	14,200	708.75
2014-09-10	2,828	2,835	2,826	2,832	3,500	708
2014-09-09	2,832	2,835	2,823	2,832	2,500	708
2014-09-08	2,833	2,847	2,803	2,832	6,000	708
2014-09-05	2,824	2,827	2,820	2,823	3,500	705.75
2014-09-04	2,829	2,831	2,816	2,820	8,100	705
2014-09-03	2,828	2,833	2,826	2,829	10,600	707.25
2014-09-02	2,830	2,838	2,827	2,830	24,700	707.50
2014-09-01	2,826	2,845	2,826	2,835	4,100	708.75
2014-08-29	2,839	2,839	2,820	2,833	4,800	708.25
2014-08-28	2,842	2,842	2,830	2,839	8,200	709.75
2014-08-27	2,847	2,850	2,840	2,843	3,600	710.75
2014-08-26	2,842	2,849	2,841	2,846	7,100	711.50
2014-08-25	2,840	2,846	2,840	2,842	3,100	710.50
2014-08-22	2,849	2,849	2,840	2,845	7,400	711.25
2014-08-21	2,844	2,851	2,840	2,848	8,400	712
2014-08-20	2,851	2,862	2,842	2,844	6,600	711
2014-08-19	2,848	2,855	2,810	2,851	13,600	712.75
2014-08-18	2,850	2,859	2,820	2,830	14,300	707.50
2014-08-15	2,871	2,885	2,850	2,861	12,100	715.25
2014-08-14	2,884	2,884	2,874	2,879	7,500	719.75
2014-08-13	2,881	2,888	2,871	2,876	5,800	719
2014-08-12	2,880	2,892	2,879	2,881	11,600	720.25
2014-08-11	2,898	2,898	2,862	2,883	16,800	720.75
2014-08-08	2,830	2,845	2,805	2,840	18,800	710
2014-08-07	2,854	2,856	2,822	2,850	16,000	712.50
2014-08-06	2,890	2,890	2,800	2,854	21,700	713.50
2014-08-05	2,871	2,900	2,870	2,895	33,800	723.75
2014-08-04	2,792	2,870	2,792	2,867	54,000	716.75
2014-08-01	2,730	2,783	2,730	2,778	66,800	694.50
2014-07-31	2,715	2,729	2,703	2,705	9,300	676.25
2014-07-30	2,685	2,713	2,685	2,713	5,700	678.25
2014-07-29	2,695	2,710	2,681	2,707	7,600	676.75
2014-07-28	2,670	2,693	2,670	2,693	6,500	673.25
2014-07-25	2,668	2,677	2,662	2,673	3,600	668.25
2014-07-24	2,680	2,680	2,660	2,662	6,600	665.50
2014-07-23	2,677	2,677	2,662	2,671	2,600	667.75
2014-07-22	2,663	2,700	2,663	2,669	4,200	667.25
2014-07-18	2,665	2,672	2,661	2,664	3,300	666
2014-07-17	2,673	2,686	2,667	2,672	8,100	668
2014-07-16	2,683	2,700	2,676	2,683	4,700	670.75
2014-07-15	2,680	2,680	2,674	2,677	4,700	669.25
2014-07-14	2,674	2,682	2,672	2,673	5,300	668.25
2014-07-11	2,690	2,690	2,670	2,674	7,500	668.50
2014-07-10	2,706	2,720	2,690	2,690	9,800	672.50
2014-07-09	2,700	2,709	2,679	2,709	3,700	677.25
2014-07-08	2,720	2,720	2,695	2,710	6,200	677.50
2014-07-07	2,729	2,740	2,729	2,731	7,600	682.75
2014-07-04	2,723	2,736	2,723	2,728	8,200	682
2014-07-03	2,747	2,747	2,723	2,723	6,300	680.75
2014-07-02	2,733	2,746	2,726	2,728	5,100	682
2014-07-01	2,704	2,749	2,704	2,732	22,700	683
2014-06-30	2,618	2,696	2,618	2,691	14,620	672.75
2014-06-27	2,646	2,673	2,645	2,668	12,080	667
2014-06-26	2,690	2,695	2,675	2,676	7,850	669
2014-06-25	2,690	2,694	2,675	2,688	6,840	672
2014-06-24	2,631	2,697	2,631	2,697	20,210	674.25
2014-06-23	2,630	2,646	2,628	2,641	15,120	660.25
2014-06-20	2,639	2,639	2,630	2,634	10,150	658.50
2014-06-19	2,639	2,639	2,630	2,638	6,540	659.50
2014-06-18	2,622	2,635	2,622	2,633	7,230	658.25
2014-06-17	2,634	2,647	2,626	2,626	8,330	656.50
2014-06-16	2,633	2,643	2,629	2,634	8,110	658.50
2014-06-13	2,622	2,638	2,620	2,633	12,690	658.25
2014-06-12	2,626	2,639	2,621	2,631	7,310	657.75
2014-06-11	2,640	2,654	2,622	2,642	9,790	660.50
2014-06-10	2,640	2,643	2,621	2,637	8,680	659.25
2014-06-09	2,660	2,660	2,626	2,630	10,050	657.50
2014-06-06	2,639	2,654	2,623	2,645	11,720	661.25
2014-06-05	2,635	2,635	2,610	2,614	8,920	653.50
2014-06-04	2,658	2,660	2,622	2,623	9,340	655.75
2014-06-03	2,630	2,661	2,620	2,658	23,180	664.50
2014-06-02	2,620	2,622	2,599	2,611	9,330	652.75
2014-05-30	2,621	2,628	2,591	2,594	19,350	648.50
2014-05-29	2,639	2,639	2,596	2,620	18,270	655
2014-05-28	2,661	2,661	2,639	2,641	8,300	660.25
2014-05-27	2,675	2,688	2,637	2,645	16,750	661.25
2014-05-26	2,662	2,687	2,656	2,675	6,560	668.75
2014-05-23	2,630	2,665	2,630	2,656	5,240	664
2014-05-22	2,651	2,669	2,630	2,658	7,450	664.50
2014-05-21	2,650	2,677	2,644	2,661	6,510	665.25
2014-05-20	2,675	2,680	2,632	2,661	7,510	665.25
2014-05-19	2,625	2,680	2,625	2,668	9,770	667
2014-05-16	2,623	2,685	2,620	2,670	15,580	667.50
2014-05-15	2,646	2,675	2,622	2,650	8,190	662.50
2014-05-14	2,671	2,681	2,644	2,650	6,810	662.50
2014-05-13	2,664	2,692	2,663	2,689	4,400	672.25
2014-05-12	2,690	2,690	2,660	2,660	3,790	665
2014-05-09	2,685	2,692	2,670	2,684	5,850	671
2014-05-08	2,669	2,698	2,665	2,685	6,170	671.25
2014-05-07	2,676	2,724	2,668	2,668	13,220	667
2014-05-02	2,705	2,725	2,687	2,724	14,660	681
2014-05-01	2,736	2,736	2,613	2,689	60,770	672.25
2014-04-30	2,745	2,836	2,739	2,836	22,710	709
2014-04-28	2,673	2,730	2,673	2,714	7,240	678.50
2014-04-25	2,683	2,723	2,683	2,723	7,200	680.75
2014-04-24	2,722	2,722	2,701	2,710	4,070	677.50
2014-04-23	2,713	2,725	2,705	2,725	11,700	681.25
2014-04-22	2,710	2,717	2,698	2,699	4,110	674.75
2014-04-21	2,701	2,718	2,701	2,704	3,620	676
2014-04-18	2,659	2,707	2,659	2,707	2,840	676.75
2014-04-17	2,707	2,710	2,650	2,707	7,270	676.75
2014-04-16	2,684	2,712	2,663	2,707	8,940	676.75
2014-04-15	2,689	2,689	2,638	2,664	3,570	666
2014-04-14	2,624	2,686	2,624	2,668	3,780	667
2014-04-11	2,640	2,685	2,606	2,662	8,280	665.50
2014-04-10	2,640	2,670	2,640	2,641	3,300	660.25
2014-04-09	2,651	2,677	2,637	2,638	8,750	659.50
2014-04-08	2,652	2,683	2,651	2,665	4,970	666.25
2014-04-07	2,671	2,696	2,671	2,687	3,400	671.75
2014-04-04	2,705	2,715	2,696	2,705	4,220	676.25
2014-04-03	2,720	2,720	2,696	2,705	4,660	676.25
2014-04-02	2,720	2,730	2,693	2,696	9,940	674
2014-04-01	2,691	2,715	2,665	2,715	5,190	678.75
2014-03-31	2,710	2,715	2,582	2,665	12,270	666.25
2014-03-28	2,644	2,694	2,644	2,694	4,540	673.50
2014-03-27	2,632	2,669	2,632	2,665	4,610	666.25
2014-03-26	2,690	2,690	2,630	2,658	9,600	664.50
2014-03-25	2,652	2,687	2,650	2,679	6,350	669.75
2014-03-24	2,645	2,694	2,640	2,650	11,580	662.50
2014-03-20	2,665	2,683	2,645	2,645	9,120	661.25
2014-03-19	2,716	2,716	2,665	2,665	14,550	666.25
2014-03-18	2,694	2,720	2,694	2,710	4,860	677.50
2014-03-17	2,686	2,720	2,668	2,668	7,910	667
2014-03-14	2,700	2,720	2,670	2,686	23,270	671.50
2014-03-13	2,715	2,728	2,708	2,709	4,050	677.25
2014-03-12	2,730	2,730	2,710	2,711	10,230	677.75
2014-03-11	2,720	2,737	2,705	2,726	8,330	681.50
2014-03-10	2,719	2,726	2,707	2,707	7,550	676.75
2014-03-07	2,730	2,749	2,702	2,713	10,140	678.25
2014-03-06	2,740	2,747	2,701	2,725	6,670	681.25
2014-03-05	2,750	2,789	2,713	2,722	18,280	680.50
2014-03-04	2,701	2,742	2,701	2,741	7,940	685.25
2014-03-03	2,720	2,737	2,711	2,730	9,220	682.50
2014-02-28	2,741	2,743	2,716	2,727	9,830	681.75
2014-02-27	2,788	2,789	2,741	2,743	9,080	685.75
2014-02-26	2,800	2,820	2,788	2,791	3,470	697.75
2014-02-25	2,800	2,825	2,800	2,807	11,580	701.75
2014-02-24	2,791	2,800	2,761	2,768	8,480	692
2014-02-21	2,770	2,787	2,737	2,771	6,950	692.75
2014-02-20	2,743	2,771	2,732	2,747	6,750	686.75
2014-02-19	2,759	2,773	2,740	2,762	2,840	690.50
2014-02-18	2,724	2,774	2,724	2,760	4,520	690
2014-02-17	2,700	2,762	2,695	2,740	8,960	685
2014-02-14	2,710	2,748	2,706	2,719	8,370	679.75
2014-02-13	2,819	2,844	2,712	2,717	27,990	679.25
2014-02-12	2,782	2,820	2,774	2,806	11,680	701.50
2014-02-10	2,750	2,800	2,746	2,756	8,560	689
2014-02-07	2,749	2,749	2,710	2,737	4,340	684.25
2014-02-06	2,710	2,716	2,700	2,702	21,170	675.50
2014-02-05	2,731	2,772	2,711	2,711	16,400	677.75
2014-02-04	2,749	2,795	2,706	2,711	28,600	677.75
2014-02-03	2,825	2,920	2,750	2,872	41,520	718
2014-01-31	2,839	2,840	2,800	2,830	13,080	707.50
2014-01-30	2,790	2,793	2,760	2,793	9,220	698.25
2014-01-29	2,763	2,850	2,763	2,830	9,770	707.50
2014-01-28	2,800	2,849	2,741	2,761	13,420	690.25
2014-01-27	2,740	2,786	2,710	2,735	20,200	683.75
2014-01-24	2,858	2,875	2,838	2,840	12,070	710
2014-01-23	2,898	2,899	2,870	2,880	16,180	720
2014-01-22	2,956	2,956	2,860	2,877	19,980	719.25
2014-01-21	2,978	3,000	2,920	2,927	32,970	731.75
2014-01-20	2,832	2,960	2,832	2,928	55,840	732
2014-01-17	2,791	2,830	2,777	2,815	12,630	703.75
2014-01-16	2,791	2,800	2,775	2,791	10,040	697.75
2014-01-15	2,784	2,794	2,750	2,786	17,580	696.50
2014-01-14	2,756	2,780	2,726	2,763	15,200	690.75
2014-01-10	2,780	2,785	2,741	2,776	11,910	694
2014-01-09	2,789	2,789	2,765	2,780	9,080	695
2014-01-08	2,767	2,785	2,762	2,780	11,810	695
2014-01-07	2,775	2,785	2,735	2,740	23,140	685
2014-01-06	2,805	2,820	2,765	2,765	37,400	691.25

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