3341 日本調剤(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,480	1,498	1,467	1,492	58,000	1,492
2020-12-29	1,487	1,492	1,480	1,485	34,700	1,485
2020-12-28	1,486	1,489	1,475	1,487	55,400	1,487
2020-12-25	1,493	1,493	1,478	1,493	74,600	1,493
2020-12-24	1,485	1,489	1,476	1,485	51,800	1,485
2020-12-23	1,482	1,482	1,470	1,480	38,800	1,480
2020-12-22	1,499	1,499	1,471	1,473	87,300	1,473
2020-12-21	1,510	1,510	1,485	1,493	60,500	1,493
2020-12-18	1,493	1,520	1,484	1,520	105,800	1,520
2020-12-17	1,510	1,510	1,487	1,487	57,700	1,487
2020-12-16	1,504	1,511	1,499	1,507	44,600	1,507
2020-12-15	1,523	1,523	1,504	1,504	38,600	1,504
2020-12-14	1,505	1,528	1,501	1,522	62,700	1,522
2020-12-11	1,509	1,509	1,493	1,500	51,100	1,500
2020-12-10	1,512	1,520	1,507	1,512	32,200	1,512
2020-12-09	1,517	1,523	1,508	1,514	61,900	1,514
2020-12-08	1,487	1,515	1,486	1,513	79,800	1,513
2020-12-07	1,503	1,509	1,485	1,486	72,900	1,486
2020-12-04	1,490	1,490	1,476	1,485	77,100	1,485
2020-12-03	1,496	1,496	1,481	1,488	93,200	1,488
2020-12-02	1,509	1,509	1,488	1,496	93,200	1,496
2020-12-01	1,510	1,521	1,485	1,500	139,200	1,500
2020-11-30	1,538	1,539	1,508	1,515	149,700	1,515
2020-11-27	1,536	1,540	1,523	1,538	100,800	1,538
2020-11-26	1,523	1,536	1,511	1,536	124,000	1,536
2020-11-25	1,549	1,549	1,523	1,532	221,500	1,532
2020-11-24	1,516	1,553	1,504	1,547	704,300	1,547
2020-11-20	1,552	1,575	1,544	1,560	232,000	1,560
2020-11-19	1,623	1,623	1,580	1,580	144,700	1,580
2020-11-18	1,621	1,651	1,606	1,633	109,600	1,633
2020-11-17	1,694	1,698	1,675	1,691	27,100	1,691
2020-11-16	1,700	1,728	1,687	1,690	39,800	1,690
2020-11-13	1,703	1,703	1,675	1,686	23,200	1,686
2020-11-12	1,728	1,734	1,690	1,703	43,100	1,703
2020-11-11	1,732	1,732	1,702	1,725	33,200	1,725
2020-11-10	1,715	1,736	1,692	1,711	41,900	1,711
2020-11-09	1,696	1,700	1,659	1,687	41,700	1,687
2020-11-06	1,694	1,694	1,659	1,682	52,800	1,682
2020-11-05	1,685	1,688	1,645	1,654	66,600	1,654
2020-11-04	1,711	1,711	1,667	1,679	40,400	1,679
2020-11-02	1,690	1,722	1,666	1,712	45,300	1,712
2020-10-30	1,721	1,723	1,677	1,683	43,800	1,683
2020-10-29	1,750	1,750	1,729	1,747	15,300	1,747
2020-10-28	1,750	1,769	1,741	1,760	45,600	1,760
2020-10-27	1,772	1,775	1,740	1,761	27,200	1,761
2020-10-26	1,816	1,837	1,771	1,771	34,500	1,771
2020-10-23	1,825	1,849	1,795	1,842	59,900	1,842
2020-10-22	1,809	1,809	1,773	1,795	29,500	1,795
2020-10-21	1,773	1,819	1,773	1,817	43,200	1,817
2020-10-20	1,799	1,823	1,758	1,767	33,300	1,767
2020-10-19	1,747	1,789	1,747	1,781	21,800	1,781
2020-10-16	1,742	1,772	1,732	1,746	16,300	1,746
2020-10-15	1,761	1,767	1,728	1,743	33,000	1,743
2020-10-14	1,783	1,791	1,770	1,782	15,600	1,782
2020-10-13	1,786	1,810	1,786	1,798	36,100	1,798
2020-10-12	1,825	1,825	1,753	1,780	53,200	1,780
2020-10-09	1,815	1,857	1,789	1,842	90,300	1,842
2020-10-08	1,798	1,837	1,767	1,820	74,000	1,820
2020-10-07	1,754	1,804	1,731	1,801	53,400	1,801
2020-10-06	1,718	1,753	1,706	1,735	28,600	1,735
2020-10-05	1,708	1,728	1,703	1,714	32,900	1,714
2020-10-02	1,700	1,717	1,680	1,685	31,800	1,685
2020-09-30	1,781	1,781	1,701	1,701	59,900	1,701
2020-09-29	1,816	1,856	1,751	1,781	75,900	1,781
2020-09-28	1,845	1,845	1,801	1,834	69,600	1,834
2020-09-25	1,825	1,849	1,806	1,833	98,100	1,833
2020-09-24	1,800	1,880	1,785	1,791	303,800	1,791
2020-09-23	1,700	1,720	1,668	1,708	29,400	1,708
2020-09-18	1,693	1,720	1,642	1,710	80,600	1,710
2020-09-17	1,663	1,688	1,650	1,688	17,000	1,688
2020-09-16	1,675	1,686	1,659	1,669	34,400	1,669
2020-09-15	1,660	1,676	1,636	1,676	29,700	1,676
2020-09-14	1,650	1,664	1,622	1,660	36,400	1,660
2020-09-11	1,604	1,638	1,590	1,636	36,900	1,636
2020-09-10	1,583	1,604	1,577	1,593	25,600	1,593
2020-09-09	1,599	1,605	1,576	1,588	25,200	1,588
2020-09-08	1,591	1,624	1,585	1,624	26,800	1,624
2020-09-07	1,589	1,610	1,576	1,591	14,500	1,591
2020-09-04	1,606	1,626	1,589	1,589	31,900	1,589
2020-09-03	1,642	1,657	1,630	1,638	19,200	1,638
2020-09-02	1,628	1,633	1,616	1,624	25,600	1,624
2020-09-01	1,638	1,638	1,606	1,630	21,700	1,630
2020-08-31	1,590	1,643	1,590	1,638	42,800	1,638
2020-08-28	1,608	1,623	1,575	1,590	35,200	1,590
2020-08-27	1,617	1,620	1,601	1,620	17,900	1,620
2020-08-26	1,603	1,617	1,591	1,616	22,000	1,616
2020-08-25	1,609	1,609	1,583	1,607	22,600	1,607
2020-08-24	1,583	1,596	1,568	1,591	18,100	1,591
2020-08-21	1,576	1,589	1,572	1,578	7,600	1,578
2020-08-20	1,609	1,613	1,576	1,576	20,300	1,576
2020-08-19	1,601	1,631	1,595	1,622	16,100	1,622
2020-08-18	1,597	1,615	1,588	1,603	17,400	1,603
2020-08-17	1,631	1,631	1,600	1,608	8,200	1,608
2020-08-14	1,627	1,636	1,612	1,612	20,200	1,612
2020-08-13	1,630	1,633	1,600	1,630	22,500	1,630
2020-08-12	1,573	1,620	1,573	1,619	23,800	1,619
2020-08-11	1,554	1,584	1,546	1,573	36,200	1,573
2020-08-07	1,565	1,565	1,535	1,544	19,500	1,544
2020-08-06	1,581	1,581	1,554	1,565	17,600	1,565
2020-08-05	1,574	1,591	1,541	1,588	18,100	1,588
2020-08-04	1,577	1,596	1,554	1,574	31,600	1,574
2020-08-03	1,550	1,588	1,535	1,581	26,000	1,581
2020-07-31	1,625	1,633	1,567	1,572	33,600	1,572
2020-07-30	1,635	1,674	1,617	1,628	18,800	1,628
2020-07-29	1,690	1,690	1,635	1,635	18,000	1,635
2020-07-28	1,664	1,689	1,664	1,687	17,900	1,687
2020-07-27	1,659	1,688	1,652	1,664	18,200	1,664
2020-07-22	1,732	1,732	1,667	1,668	47,200	1,668
2020-07-21	1,690	1,720	1,677	1,720	41,100	1,720
2020-07-20	1,676	1,689	1,660	1,684	11,100	1,684
2020-07-17	1,672	1,686	1,654	1,676	13,500	1,676
2020-07-16	1,693	1,696	1,656	1,663	21,900	1,663
2020-07-15	1,677	1,700	1,665	1,700	26,200	1,700
2020-07-14	1,685	1,685	1,654	1,677	34,800	1,677
2020-07-13	1,675	1,697	1,675	1,686	31,700	1,686
2020-07-10	1,641	1,688	1,620	1,673	40,700	1,673
2020-07-09	1,691	1,692	1,652	1,657	29,800	1,657
2020-07-08	1,650	1,736	1,637	1,691	168,100	1,691
2020-07-07	1,555	1,592	1,538	1,592	20,400	1,592
2020-07-06	1,525	1,559	1,525	1,558	13,800	1,558
2020-07-03	1,542	1,542	1,513	1,535	25,800	1,535
2020-07-02	1,560	1,567	1,527	1,542	46,900	1,542
2020-07-01	1,600	1,600	1,553	1,559	48,600	1,559
2020-06-30	1,620	1,621	1,592	1,592	24,500	1,592
2020-06-29	1,600	1,618	1,594	1,611	24,900	1,611
2020-06-26	1,598	1,623	1,589	1,619	42,900	1,619
2020-06-25	1,621	1,622	1,583	1,589	34,200	1,589
2020-06-24	1,628	1,643	1,613	1,629	30,300	1,629
2020-06-23	1,632	1,644	1,609	1,636	25,800	1,636
2020-06-22	1,616	1,668	1,616	1,638	43,600	1,638
2020-06-19	1,640	1,640	1,608	1,610	78,000	1,610
2020-06-18	1,635	1,653	1,611	1,640	87,700	1,640
2020-06-17	1,635	1,636	1,605	1,629	37,500	1,629
2020-06-16	1,619	1,636	1,593	1,631	41,500	1,631
2020-06-15	1,613	1,613	1,588	1,588	48,300	1,588
2020-06-12	1,621	1,645	1,589	1,618	80,200	1,618
2020-06-11	1,721	1,721	1,656	1,657	37,800	1,657
2020-06-10	1,738	1,747	1,715	1,715	36,300	1,715
2020-06-09	1,673	1,741	1,672	1,739	47,600	1,739
2020-06-08	1,700	1,703	1,657	1,661	39,400	1,661
2020-06-05	1,728	1,728	1,677	1,692	38,000	1,692
2020-06-04	1,718	1,730	1,712	1,728	27,100	1,728
2020-06-03	1,721	1,725	1,701	1,703	29,900	1,703
2020-06-02	1,745	1,760	1,714	1,721	40,600	1,721
2020-06-01	1,740	1,748	1,728	1,746	22,400	1,746
2020-05-29	1,721	1,750	1,705	1,729	65,700	1,729
2020-05-28	1,698	1,727	1,685	1,727	49,600	1,727
2020-05-27	1,699	1,699	1,672	1,694	36,000	1,694
2020-05-26	1,679	1,700	1,675	1,698	37,100	1,698
2020-05-25	1,692	1,692	1,663	1,673	22,100	1,673
2020-05-22	1,670	1,693	1,658	1,665	35,300	1,665
2020-05-21	1,644	1,665	1,641	1,658	26,500	1,658
2020-05-20	1,654	1,654	1,632	1,648	28,900	1,648
2020-05-19	1,627	1,654	1,611	1,654	24,500	1,654
2020-05-18	1,644	1,644	1,606	1,610	20,800	1,610
2020-05-15	1,640	1,645	1,604	1,644	22,200	1,644
2020-05-14	1,666	1,666	1,628	1,634	30,300	1,634
2020-05-13	1,668	1,681	1,652	1,666	22,600	1,666
2020-05-12	1,686	1,696	1,683	1,688	21,400	1,688
2020-05-11	1,681	1,693	1,667	1,680	34,400	1,680
2020-05-08	1,695	1,700	1,666	1,680	79,500	1,680
2020-05-07	1,673	1,698	1,665	1,686	35,600	1,686
2020-05-01	1,671	1,711	1,652	1,678	72,200	1,678
2020-04-30	1,750	1,791	1,725	1,791	82,600	1,791
2020-04-28	1,676	1,720	1,660	1,720	35,500	1,720
2020-04-27	1,750	1,750	1,635	1,682	82,400	1,682
2020-04-24	1,721	1,721	1,674	1,716	25,500	1,716
2020-04-23	1,695	1,735	1,689	1,735	36,900	1,735
2020-04-22	1,695	1,708	1,665	1,695	22,400	1,695
2020-04-21	1,685	1,700	1,670	1,697	22,200	1,697
2020-04-20	1,704	1,707	1,672	1,685	42,200	1,685
2020-04-17	1,728	1,728	1,685	1,710	33,900	1,710
2020-04-16	1,681	1,715	1,679	1,711	50,400	1,711
2020-04-15	1,707	1,719	1,680	1,681	36,400	1,681
2020-04-14	1,702	1,714	1,654	1,707	49,100	1,707
2020-04-13	1,730	1,750	1,702	1,719	33,500	1,719
2020-04-10	1,720	1,724	1,662	1,696	56,300	1,696
2020-04-09	1,671	1,720	1,641	1,700	94,000	1,700
2020-04-08	1,621	1,661	1,596	1,645	29,900	1,645
2020-04-07	1,631	1,645	1,582	1,642	47,200	1,642
2020-04-06	1,555	1,612	1,521	1,609	53,800	1,609
2020-04-03	1,592	1,620	1,536	1,545	35,300	1,545
2020-04-02	1,610	1,637	1,569	1,572	39,400	1,572
2020-04-01	1,649	1,675	1,612	1,627	44,700	1,627
2020-03-31	1,713	1,713	1,610	1,655	62,300	1,655
2020-03-30	1,595	1,694	1,595	1,680	97,000	1,680
2020-03-27	3,360	3,410	3,310	3,375	65,700	1,687.50
2020-03-26	3,250	3,310	3,175	3,280	34,200	1,640
2020-03-25	3,495	3,495	3,285	3,320	30,400	1,660
2020-03-24	3,325	3,325	3,230	3,265	26,500	1,632.50
2020-03-23	3,265	3,270	3,100	3,205	71,900	1,602.50
2020-03-19	3,300	3,355	3,155	3,310	39,400	1,655
2020-03-18	3,350	3,395	3,220	3,220	21,200	1,610
2020-03-17	3,100	3,290	2,981	3,275	34,900	1,637.50
2020-03-16	3,205	3,230	3,145	3,145	16,200	1,572.50
2020-03-13	3,145	3,200	2,951	3,135	55,100	1,567.50
2020-03-12	3,370	3,370	3,215	3,285	32,400	1,642.50
2020-03-11	3,405	3,490	3,360	3,360	19,900	1,680
2020-03-10	3,205	3,405	3,125	3,405	29,800	1,702.50
2020-03-09	3,515	3,515	3,320	3,330	23,400	1,665
2020-03-06	3,625	3,625	3,535	3,555	24,400	1,777.50
2020-03-05	3,660	3,680	3,605	3,610	16,200	1,805
2020-03-04	3,595	3,630	3,570	3,620	16,800	1,810
2020-03-03	3,680	3,710	3,585	3,650	40,900	1,825
2020-03-02	3,570	3,690	3,545	3,645	30,700	1,822.50
2020-02-28	3,600	3,615	3,510	3,575	64,000	1,787.50
2020-02-27	3,735	3,745	3,600	3,625	41,700	1,812.50
2020-02-26	3,710	3,750	3,630	3,735	41,100	1,867.50
2020-02-25	3,810	3,810	3,720	3,735	41,900	1,867.50
2020-02-21	3,855	3,860	3,810	3,820	20,000	1,910
2020-02-20	3,980	3,980	3,850	3,850	42,400	1,925
2020-02-19	4,125	4,125	3,940	4,005	66,700	2,002.50
2020-02-18	3,940	4,160	3,900	4,045	147,700	2,022.50
2020-02-17	3,785	3,785	3,700	3,720	13,900	1,860
2020-02-14	3,820	3,825	3,775	3,815	9,100	1,907.50
2020-02-13	3,795	3,865	3,770	3,820	15,600	1,910
2020-02-12	3,820	3,820	3,765	3,790	9,100	1,895
2020-02-10	3,785	3,785	3,745	3,750	4,800	1,875
2020-02-07	3,790	3,810	3,755	3,785	8,800	1,892.50
2020-02-06	3,765	3,815	3,760	3,790	15,300	1,895
2020-02-05	3,700	3,750	3,680	3,705	18,300	1,852.50
2020-02-04	3,665	3,730	3,650	3,665	15,000	1,832.50
2020-02-03	3,635	3,715	3,615	3,665	58,800	1,832.50
2020-01-31	3,745	3,875	3,745	3,845	33,600	1,922.50
2020-01-30	3,720	3,745	3,705	3,740	16,900	1,870
2020-01-29	3,770	3,780	3,720	3,755	13,300	1,877.50
2020-01-28	3,780	3,780	3,735	3,745	16,400	1,872.50
2020-01-27	3,860	3,860	3,780	3,785	19,600	1,892.50
2020-01-24	3,880	3,880	3,825	3,825	12,600	1,912.50
2020-01-23	3,810	3,855	3,800	3,855	7,700	1,927.50
2020-01-22	3,845	3,860	3,820	3,835	5,800	1,917.50
2020-01-21	3,815	3,850	3,810	3,830	6,200	1,915
2020-01-20	3,825	3,845	3,810	3,845	6,000	1,922.50
2020-01-17	3,865	3,880	3,835	3,850	7,300	1,925
2020-01-16	3,805	3,855	3,805	3,845	9,400	1,922.50
2020-01-15	3,860	3,860	3,800	3,830	9,500	1,915
2020-01-14	3,905	3,905	3,810	3,820	14,500	1,910
2020-01-10	3,980	3,980	3,850	3,875	9,700	1,937.50
2020-01-09	4,000	4,010	3,910	3,910	26,000	1,955
2020-01-08	3,875	3,995	3,810	3,995	42,700	1,997.50
2020-01-07	3,855	3,960	3,850	3,935	35,400	1,967.50
2020-01-06	3,805	3,830	3,745	3,785	21,100	1,892.50

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