[2723 JQ] 阪神調剤 日足 時系列データ

[2723 JQ] 阪神調剤 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-21390.00391.00390.00390.0041001602000
2008-03-19391.00391.00391.00391.0040001564000
2008-03-18391.00392.00391.00391.0041001606700
2008-03-17390.00392.00390.00391.0099003868200
2008-03-14390.00392.00382.00390.0077002983300
2008-03-13391.00393.00391.00391.002100822000
2008-03-12392.00392.00390.00390.002400936800
2008-03-11377.00392.00377.00390.0063002414200
2008-03-10391.00392.00390.00392.001700664400
2008-03-07390.00393.00390.00392.0036001410700
2008-03-06392.00392.00392.00392.001500588000
2008-03-05392.00392.00392.00392.001100431200
2008-03-04391.00392.00391.00392.0051001996200
2008-03-03390.00390.00390.00390.001900741000
2008-02-29390.00392.00390.00392.001300508500
2008-02-28390.00390.00390.00390.001900741000
2008-02-27391.00393.00389.00393.0037001444800
2008-02-26390.00392.00390.00390.0061002379500
2008-02-25390.00392.00390.00390.0086003361400
2008-02-2200
2008-02-21392.00393.00392.00393.001100431300
2008-02-20392.00392.00392.00392.001600627200
2008-02-19392.00393.00392.00393.00700275000
2008-02-18393.00393.00390.00391.0034001329600
2008-02-15393.00393.00393.00393.0027001061100
2008-02-14392.00395.00390.00395.0042001645900
2008-02-13391.00391.00390.00390.001000390200
2008-02-12391.00391.00390.00391.001800702900
2008-02-08391.00391.00390.00390.002000780200
2008-02-07390.00391.00390.00391.0028001092300
2008-02-06391.00391.00391.00391.0020078200
2008-02-05391.00391.00391.00391.0020078200
2008-02-04392.00392.00391.00391.001100430200
2008-02-01391.00391.00391.00391.0020078200
2008-01-31390.00390.00390.00390.0010039000
2008-01-30390.00390.00390.00390.001100429000
2008-01-29390.00390.00390.00390.00800312000
2008-01-28390.00390.00390.00390.001000390000
2008-01-25386.00390.00386.00390.00400154800
2008-01-24390.00390.00390.00390.00400156000
2008-01-23390.00390.00390.00390.002200858000
2008-01-22390.00390.00390.00390.001600624000
2008-01-21390.00390.00390.00390.0077003003000
2008-01-18390.00390.00390.00390.0055002145000
2008-01-17389.00390.00388.00390.0034001321700
2008-01-16388.00390.00388.00390.0055002140800
2008-01-15391.00391.00390.00390.002200858600
2008-01-11390.00390.00387.00390.0074002879200
2008-01-10391.00391.00390.00390.0020078100
2008-01-09399.00399.00388.00388.001200468700
2008-01-08388.00400.00387.00400.002760010907400
2008-01-07388.00391.00388.00391.00182007097900
2008-01-04387.00390.00385.00390.002100810300
2007-12-28389.00389.00387.00387.0070002720700
2007-12-27390.00393.00389.00389.00108004238700
2007-12-26385.00390.00385.00387.002730010544500
2007-12-25390.00390.00385.00387.00202007808100
2007-12-21390.00390.00385.00389.00107004146000
2007-12-20395.00396.00394.00396.0046001816200
2007-12-19397.00397.00397.00397.0072002858400
2007-12-18393.00396.00392.00395.00191007540600
2007-12-17398.00398.00398.00398.00214008517200
2007-12-14398.00398.00398.00398.0061002427800
2007-12-13398.00398.00397.00397.004370017388100
2007-12-12397.00397.00397.00397.00121004803700
2007-12-11397.00397.00397.00397.0063002501100
2007-12-10398.00399.00397.00397.004470017788800
2007-12-07397.00398.00397.00398.00156006193300
2007-12-06397.00398.00397.00397.00119004725400
2007-12-05397.00398.00397.00397.005860023314300
2007-12-04397.00397.00396.00397.006490025759200
2007-12-03396.00397.00396.00396.005860023221100
2007-11-30396.00397.00396.00396.006280024868900
2007-11-29396.00396.00396.00396.00221008751600
2007-11-28396.00396.00396.00396.0012390049064400
2007-11-27396.00397.00396.00396.003700014652200
2007-11-26396.00396.00396.00396.008720034531200
2007-11-22396.00396.00395.00396.008550033854800
2007-11-21395.00396.00395.00395.006860027150100
2007-11-20395.00397.00395.00396.0013930055096500
2007-11-19396.00396.00395.00395.00267000105585100
2007-11-16396.00396.00395.00396.00253500100385700
2007-11-15395.00396.00395.00396.00416100164597700
2007-11-14395.00397.00394.00396.001254200495679500
2007-11-13385.00385.00385.00385.004690018056500
2007-11-12305.00305.00305.00305.0074002257000
2007-11-09221.00235.00218.00225.00101002279300
2007-11-08220.00223.00220.00221.00237005245900
2007-11-07219.00222.00218.00220.00109002394500
2007-11-06215.00220.00215.00219.0070001518900
2007-11-05222.00222.00217.00218.00108002362100
2007-11-02221.00222.00219.00222.0078001719700
2007-11-01220.00223.00220.00221.00151003324000
2007-10-31222.00225.00219.00222.003600798700
2007-10-30225.00229.00220.00221.00122002716000
2007-10-29224.00227.00220.00225.00118002639200
2007-10-26227.00227.00220.00224.00138003090500
2007-10-25227.00229.00222.00224.0057001281000
2007-10-24229.00229.00222.00228.00120002697300
2007-10-23229.00230.00225.00229.00105002376300
2007-10-22226.00228.00221.00226.00128002890400
2007-10-19227.00233.00227.00230.004200961200
2007-10-18231.00231.00220.00228.00165003671200
2007-10-17230.00233.00230.00230.0071001636300
2007-10-16241.00242.00230.00233.00161003766500
2007-10-15240.00241.00237.00241.00201004816100
2007-10-12241.00243.00233.00237.00163003909000
2007-10-11240.00248.00236.00240.00111002649800
2007-10-10236.00245.00231.00232.00345008138400
2007-10-09229.00236.00228.00233.00227005248500
2007-10-05222.00225.00218.00225.00184004063400
2007-10-04220.00225.00215.00218.00321007013700
2007-10-03225.00234.00214.00222.005050011190000
2007-10-02237.00237.00233.00234.00171004012400
2007-10-01230.00238.00230.00237.00198004634800
2007-09-28251.00251.00230.00234.005320012662300
2007-09-27249.00270.00249.00253.0013070033182800
2007-09-26228.00244.00228.00244.005110012097300
2007-09-25215.00225.00212.00224.00323006974500
2007-09-21210.00215.00207.00215.00211004486900
2007-09-20207.00214.00205.00214.00234004894800
2007-09-19205.00209.00200.00207.005770011803100
2007-09-18205.00215.00202.00202.00402008335700
2007-09-14215.00218.00207.00207.004820010196200
2007-09-13206.00215.00205.00210.00319006703700
2007-09-12208.00210.00206.00206.00102002118200
2007-09-11200.00208.00199.00208.00413008352900
2007-09-10202.00205.00195.00203.00325006527300
2007-09-07207.00209.00203.00206.00294006073100
2007-09-06203.00207.00200.00203.00280005671500
2007-09-05208.00208.00202.00203.00232004730500
2007-09-04206.00208.00201.00204.00289005913800
2007-09-03214.00217.00204.00204.00366007614900
2007-08-31215.00218.00207.00210.004750010019300
2007-08-30226.00226.00209.00215.005600012031000
2007-08-29221.00223.00216.00222.00427009369000
2007-08-28232.00233.00213.00216.009720021594100
2007-08-27255.00255.00227.00232.0010420024324600
2007-08-24257.00264.00238.00244.007360018396000
2007-08-23280.00292.00253.00254.004810012761800
2007-08-22284.00293.00275.00290.00169004760400
2007-08-21269.00289.00269.00283.0052001428800
2007-08-20279.00290.00264.00269.00194005311400
2007-08-17272.00280.00252.00275.00221006019700
2007-08-16289.00289.00275.00280.0077002163100
2007-08-15297.00300.00287.00299.0058001701000
2007-08-14300.00300.00290.00299.0069002034800
2007-08-13288.00299.00288.00297.0074002144500
2007-08-10302.00303.00300.00300.002100631900
2007-08-09290.00310.00285.00305.00197005773800
2007-08-08302.00303.00300.00300.001200361100
2007-08-07300.00308.00298.00302.00108003253000
2007-08-06302.00312.00302.00312.0060001846400
2007-08-03304.00304.00300.00301.00145004362000
2007-08-02304.00306.00304.00304.0038001155600
2007-08-01305.00307.00303.00304.0087002645200
2007-07-31306.00307.00301.00307.00109003326400
2007-07-30306.00307.00305.00306.0059001804100
2007-07-27310.00311.00305.00305.004670014361300
2007-07-26314.00314.00310.00311.00163005092300
2007-07-25308.00311.00308.00311.00111003448100
2007-07-24312.00312.00310.00311.0062001929800
2007-07-23312.00312.00311.00312.0090002805700
2007-07-20312.00313.00312.00312.0064001996900
2007-07-19315.00316.00312.00312.0060001882300
2007-07-18312.00315.00312.00314.0080002502300
2007-07-17311.00312.00311.00312.0057001773600
2007-07-13314.00316.00312.00312.0075002353200
2007-07-12320.00325.00314.00314.00130004116800
2007-07-11320.00320.00315.00315.00123003893600
2007-07-10320.00320.00317.00317.00109003480400
2007-07-09323.00324.00319.00319.0037001188400
2007-07-06333.00333.00322.00324.0070002292400
2007-07-05321.00330.00321.00329.00159005216000
2007-07-04319.00330.00318.00319.0048001542800
2007-07-03320.00325.00316.00325.0070002235400
2007-07-02319.00320.00317.00319.002800892200
2007-06-29320.00324.00312.00314.00108003429300
2007-06-28322.00327.00311.00320.00116003697500
2007-06-27330.00336.00322.00326.0060001966100
2007-06-26335.00335.00330.00331.00101003349800
2007-06-25338.00338.00331.00334.0033001101800
2007-06-2200
2007-06-21332.00338.00330.00338.001100365900
2007-06-20340.00340.00331.00332.002000670100
2007-06-19340.00341.00331.00340.001000337400
2007-06-18345.00345.00340.00341.001900653600
2007-06-15328.00345.00321.00345.0077002550300
2007-06-14332.00345.00329.00345.002700899800
2007-06-13326.00350.00326.00348.0067002290400
2007-06-12325.00329.00320.00328.001300421000
2007-06-11332.00335.00316.00320.0061001950300
2007-06-08321.00332.00320.00332.0048001540900
2007-06-07338.00338.00323.00323.00800264000
2007-06-0600
2007-06-05340.00340.00340.00340.00500170000
2007-06-04340.00340.00337.00340.001500509400
2007-06-01340.00344.00329.00343.002500847500
2007-05-31340.00340.00325.00339.001800602800
2007-05-30332.00340.00320.00340.00165005514500
2007-05-29330.00340.00330.00330.0042001396900
2007-05-28325.00330.00325.00325.0074002420600
2007-05-25309.00318.00306.00315.0039001212500
2007-05-24307.00307.00307.00307.0010030700
2007-05-23312.00314.00305.00308.00123003797200
2007-05-22315.00315.00314.00315.0054001699700
2007-05-21318.00318.00315.00315.0071002247400
2007-05-18320.00321.00318.00319.0032001022700
2007-05-17325.00325.00321.00321.001500485500
2007-05-16333.00339.00320.00322.002500818500
2007-05-15340.00340.00330.00338.002600874000
2007-05-14339.00339.00338.00338.0030001016000
2007-05-11320.00340.00320.00340.0092003047500
2007-05-10338.00339.00330.00339.0031001036200
2007-05-09340.00344.00330.00339.0045001525100
2007-05-08330.00340.00330.00339.0051001698700
2007-05-07332.00332.00328.00328.00900296600
2007-05-02326.00332.00315.00332.0068002189800
2007-05-01326.00329.00315.00329.00194006214200
2007-04-27343.00345.00333.00345.0032001088500
2007-04-26345.00345.00345.00345.001600552000
2007-04-25337.00341.00337.00341.002000680500
2007-04-24329.00341.00329.00329.002700891000
2007-04-23338.00338.00320.00329.00102003347200
2007-04-20338.00338.00338.00338.001900642200
2007-04-19342.00342.00342.00342.0039001333800
2007-04-18344.00344.00343.00343.001900651800
2007-04-17343.00343.00343.00343.0020068600
2007-04-16341.00341.00340.00340.0037001258100
2007-04-13345.00347.00340.00340.0094003234400
2007-04-12346.00346.00346.00346.00300103800
2007-04-11346.00348.00345.00348.001300449400
2007-04-10349.00349.00346.00346.00500174200
2007-04-09346.00350.00346.00350.001100383400
2007-04-0600
2007-04-05348.00348.00348.00348.00500174000
2007-04-04346.00350.00346.00350.001900660700
2007-04-03350.00350.00346.00346.002400833400
2007-04-02353.00353.00346.00350.001600559500
2007-03-30347.00352.00345.00352.0042001458900
2007-03-29345.00354.00345.00352.00800277800
2007-03-28347.00355.00345.00355.0045001558900
2007-03-27345.00347.00345.00347.0031001069800
2007-03-26350.00350.00347.00347.001900664100
2007-03-23343.00346.00340.00346.001700582500
2007-03-22345.00346.00341.00344.001600551300
2007-03-20340.00345.00340.00345.0052001769400
2007-03-19342.00343.00333.00337.0058001955400
2007-03-16344.00345.00340.00340.0037001266200
2007-03-15345.00345.00340.00344.002400822800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter