[3341 東証1部] 日本調剤 日足 時系列データ

[3341 東証1部] 日本調剤 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-173610.003635.003610.003630.0036700132906000
2017-10-163595.003625.003595.003605.0029600106807500
2017-10-133580.003610.003580.003595.0064200230891000
2017-10-123610.003620.003590.003600.0049700179071500
2017-10-113635.003635.003595.003610.0047900173083000
2017-10-103670.003675.003590.003590.0062100224657000
2017-10-063615.003670.003610.003660.0077200281058000
2017-10-053595.003615.003590.003605.0029300105570500
2017-10-043615.003615.003585.003595.0029800107158000
2017-10-033610.003615.003585.003610.0032700117796500
2017-10-023620.003620.003570.003595.0045300162578500
2017-09-293625.003635.003595.003615.0031600114174000
2017-09-283630.003630.003595.003625.0037800136630500
2017-09-273625.003645.003615.003620.0034000123348000
2017-09-263650.003655.003590.003650.0072300262803500
2017-09-253590.003665.003565.003650.0079100286268000
2017-09-223580.003590.003535.003540.0051200181798000
2017-09-213610.003610.003575.003585.0064800232632500
2017-09-203625.003630.003575.003590.0051900186717000
2017-09-193600.003640.003590.003625.0062100224803000
2017-09-153590.003590.003545.003575.0044000157048000
2017-09-143550.003585.003545.003575.0045400161953000
2017-09-133580.003580.003530.003535.0053300188828000
2017-09-123605.003620.003530.003550.0057800205957500
2017-09-113550.003635.003545.003560.0049200176856500
2017-09-083520.003540.003510.003515.0040500142706500
2017-09-073565.003570.003520.003530.0041900148409000
2017-09-063500.003540.003490.003520.0053600188070500
2017-09-053560.003560.003500.003510.0090300317688500
2017-09-043595.003610.003545.003560.0060600215907500
2017-09-013630.003635.003595.003615.0042100152185000
2017-08-313640.003675.003615.003625.0048900178077000
2017-08-303645.003665.003620.003665.0045500165962500
2017-08-293625.003635.003590.003625.0030500110116500
2017-08-283635.003655.003625.003650.0029300106653000
2017-08-253655.003655.003605.003625.0039000141104000
2017-08-243630.003650.003610.003620.0040400146553000
2017-08-233675.003675.003635.003635.0027700100921000
2017-08-223625.003650.003605.003630.002440088641500
2017-08-213655.003665.003620.003625.0033200120854500
2017-08-183755.003755.003655.003660.0052500193335000
2017-08-173750.003780.003745.003765.0031500118619500
2017-08-163765.003765.003720.003720.0029900111705500
2017-08-153760.003790.003720.003720.0037100139102500
2017-08-143700.003790.003695.003760.0063800239342500
2017-08-103730.003815.003730.003785.0045500172311000
2017-08-093805.003840.003740.003750.0063300238888500
2017-08-083905.003910.003810.003820.0076600294358500
2017-08-073925.003950.003905.003930.0098500387576000
2017-08-043950.003960.003920.003925.0079900314561000
2017-08-033900.003945.003895.003940.00135200530478000
2017-08-023890.003920.003855.003885.00130600508732000
2017-08-013800.003890.003795.003890.003727001437821500
2017-07-313665.003710.003615.003680.0088400324647000
2017-07-283660.003670.003630.003665.0060100219562500
2017-07-273630.003680.003605.003655.00128300468435500
2017-07-263545.003630.003530.003630.0088800318631000
2017-07-253570.003570.003530.003540.0046800166028000
2017-07-243520.003545.003515.003545.0043900155074000
2017-07-213530.003530.003510.003530.0047400166868000
2017-07-203515.003540.003505.003530.0041900147724500
2017-07-193570.003575.003485.003525.00153500539375500
2017-07-183680.003680.003560.003570.0076200274422500
2017-07-143585.003660.003585.003630.0081100294538000
2017-07-133540.003585.003530.003575.0092100328358500
2017-07-123545.003545.003515.003540.0074400262689000
2017-07-113535.003545.003515.003540.0069800246398000
2017-07-103540.003545.003515.003530.0044500156920000
2017-07-073530.003535.003510.003520.0068100239562500
2017-07-063555.003555.003525.003540.0053400188925500
2017-07-053535.003555.003510.003555.0044500157057000
2017-07-043565.003570.003515.003525.0084200297379500
2017-07-033580.003580.003530.003550.0052700187021000
2017-06-303575.003585.003545.003565.0083700297871500
2017-06-293600.003605.003570.003585.0063900229035000
2017-06-283610.003630.003595.003600.0044500160479000
2017-06-273610.003625.003600.003625.0049100177530000
2017-06-263615.003630.003605.003615.0033000119272000
2017-06-233660.003660.003605.003625.0054000195547500
2017-06-223690.003690.003635.003650.0035700130352000
2017-06-213695.003695.003660.003675.0036100132641500
2017-06-203700.003705.003665.003685.00101200373175500
2017-06-193600.003680.003600.003665.0074900273063500
2017-06-163630.003650.003600.003600.0052400189242500
2017-06-153650.003665.003610.003635.0037600136711000
2017-06-143650.003665.003630.003645.0050000182400500
2017-06-133650.003660.003620.003625.0044700162434000
2017-06-123610.003650.003595.003645.0038000137836500
2017-06-093610.003620.003580.003610.0061500221702500
2017-06-083650.003675.003600.003615.00114800417244500
2017-06-073750.003760.003630.003640.00174600638873000
2017-06-063825.003840.003710.003720.00103300387416500
2017-06-053865.003890.003755.003815.00117300447699500
2017-06-023995.003995.003790.003875.00133100517542000
2017-06-013950.003985.003935.003965.0063400250939500
2017-05-313955.003965.003905.003925.0057100224545000
2017-05-303960.003975.003910.003955.0063600250908000
2017-05-293955.004020.003950.003960.0074900298242500
2017-05-263975.003985.003910.003930.0050100197959000
2017-05-253995.004010.003910.003920.0077000303467500
2017-05-244030.004060.003965.003995.0046700187002500
2017-05-234145.004145.004035.004050.0032400132098000
2017-05-224055.004125.004050.004105.0035800146703500
2017-05-193970.004060.003970.004025.0049200197440000
2017-05-183875.003975.003875.003955.0064300252569000
2017-05-174095.004100.003980.004015.0054600219444500
2017-05-164100.004170.004055.004075.0048800199592000
2017-05-154050.004095.004030.004090.0049700202010500
2017-05-124160.004190.004080.004110.0041600171603000
2017-05-114150.004295.004135.004180.00223200937827500
2017-05-103930.004135.003860.004090.00157400629970000
2017-05-094010.004015.003935.003940.0058500231967000
2017-05-084075.004095.003970.004015.00120200481895500
2017-05-024165.004180.004045.004095.0088200362090000
2017-05-013985.004270.003970.004165.00213400886601500
2017-04-283860.003925.003805.003910.0076000294881000
2017-04-273810.003845.003780.003830.0032500124332500
2017-04-263845.003885.003760.003820.0062700240871500
2017-04-253815.003850.003785.003830.0044000168463000
2017-04-243760.003800.003760.003775.0027500103909500
2017-04-213810.003815.003750.003755.0038300144805000
2017-04-203700.003805.003695.003755.0060300227260000
2017-04-193640.003810.003580.003730.0086500323722000
2017-04-183690.003690.003590.003600.0033900123119000
2017-04-173500.003675.003500.003665.0051400186603000
2017-04-143505.003570.003495.003515.002710095362000
2017-04-133515.003540.003500.003535.0039400138580000
2017-04-123535.003555.003505.003520.0052500185281000
2017-04-113615.003620.003570.003595.002570092489000
2017-04-103570.003670.003570.003630.002480090019000
2017-04-073550.003630.003545.003580.0031200111677500
2017-04-063635.003640.003550.003550.0029900107180500
2017-04-053670.003685.003625.003645.002200080360500
2017-04-043700.003730.003630.003635.0031500115519500
2017-04-033780.003815.003720.003735.0040000150086000
2017-03-313755.003840.003755.003785.0055000209519000
2017-03-303830.003830.003760.003770.0055900211215500
2017-03-293730.003850.003720.003830.0059200224777000
2017-03-283670.003785.003670.003770.0052800198063500
2017-03-273645.003665.003635.003650.001840067115500
2017-03-243640.003680.003640.003660.0027500100658000
2017-03-233635.003665.003615.003655.0041000149430000
2017-03-223660.003690.003635.003645.0032200117671000
2017-03-213670.003705.003660.003695.002470090983000
2017-03-173665.003700.003660.003675.0033400122761500
2017-03-163685.003710.003650.003690.0043400160183000
2017-03-153700.003700.003670.003685.0039800146571500
2017-03-143710.003730.003695.003705.0032400120190500
2017-03-133715.003740.003695.003725.0038000141094000
2017-03-103800.003800.003720.003735.0058200218009000
2017-03-093695.003790.003670.003770.0058400218709500
2017-03-083755.003775.003705.003710.0065400243515500
2017-03-073815.003820.003765.003775.0053000200673000
2017-03-063855.003880.003790.003810.0056200214165000
2017-03-033915.003915.003850.003865.0030700118830500
2017-03-023915.003935.003885.003885.0034900135953500
2017-03-013915.003935.003885.003905.0035100137034500
2017-02-283880.003930.003865.003910.0062900245968000
2017-02-273940.003940.003820.003890.0050400195331000
2017-02-243890.003940.003860.003900.0048800190370000
2017-02-233960.003980.003835.003880.0073100284215000
2017-02-223890.004000.003870.003970.00122900485971000
2017-02-213780.003860.003760.003855.00117700450379500
2017-02-203750.003755.003715.003730.002570095899000
2017-02-173700.003750.003695.003750.0044500165944000
2017-02-163705.003730.003695.003720.0050600187925000
2017-02-153740.003740.003675.003710.0048400179072500
2017-02-143730.003740.003705.003720.0036800137000500
2017-02-133720.003735.003690.003725.0034400127863000
2017-02-103670.003690.003645.003680.0052100191234500
2017-02-093640.003685.003610.003645.0075700276749000
2017-02-083555.003635.003515.003625.0088000316636500
2017-02-073660.003660.003535.003555.00103400368412000
2017-02-063685.003685.003570.003595.0090700326954500
2017-02-033735.003735.003640.003660.0093000341416000
2017-02-023725.003755.003705.003710.00110800412390000
2017-02-013700.003900.003685.003725.002999001130296000
2017-01-314240.004310.004160.004260.0060400257186500
2017-01-304300.004300.004240.004260.0045600194705000
2017-01-274360.004370.004290.004310.0042900185002500
2017-01-264370.004410.004310.004345.0052500228064000
2017-01-254380.004380.004320.004365.0025700111906500
2017-01-244290.004310.004235.004295.0030500130337000
2017-01-234340.004365.004300.004315.0027300118164500
2017-01-204365.004395.004295.004360.0030900134754000
2017-01-194360.004425.004335.004340.0026800117040500
2017-01-184350.004365.004265.004360.0032600140631500
2017-01-174450.004450.004340.004360.0043300188902000
2017-01-164420.004470.004420.004455.002090092876000
2017-01-134400.004475.004385.004445.0032400143432000
2017-01-124510.004545.004415.004420.0049900222055500
2017-01-114550.004620.004545.004555.0029900136924000
2017-01-104540.004605.004495.004595.0044900204430500
2017-01-064480.004585.004450.004545.0053500242005500
2017-01-054490.004525.004430.004495.0053100238539500
2017-01-044365.004530.004340.004460.0066400296955000
2016-12-304345.004385.004310.004365.001950084980000
2016-12-294440.004450.004355.004365.0033300146316500
2016-12-284460.004530.004455.004480.001740078246000
2016-12-274520.004525.004460.004485.002120095193500
2016-12-264525.004545.004465.004515.0042300190694500
2016-12-224720.004720.004440.004525.0084600385022000
2016-12-214740.004770.004640.004655.0034900164370500
2016-12-204770.004775.004695.004775.0060900288990500
2016-12-194775.004825.004740.004775.0055600265705500
2016-12-164600.004730.004595.004710.0051700242049500
2016-12-154550.004700.004550.004655.0074500346964500
2016-12-144595.004610.004540.004560.0052000237994000
2016-12-134485.004590.004435.004550.0060300273055500
2016-12-124265.004470.004255.004470.0073100322024000
2016-12-094275.004310.004240.004250.0040500172481000
2016-12-084245.004275.004245.004275.0038200162907000
2016-12-074235.004280.004225.004270.002270096500500
2016-12-064305.004305.004200.004260.0047500201513000
2016-12-054290.004330.004255.004270.0026900115169500
2016-12-024355.004370.004285.004310.0037500161522000
2016-12-014475.004475.004375.004375.0054800241467000
2016-11-304510.004520.004410.004435.0032800146382000
2016-11-294480.004525.004480.004510.0024600110909000
2016-11-284505.004540.004460.004505.0035300158851000
2016-11-254490.004520.004465.004505.0051300230458000
2016-11-244485.004490.004395.004445.0071400316258500
2016-11-224475.004540.004460.004520.0049700223729000
2016-11-214305.004470.004305.004455.0045400200701000
2016-11-184300.004355.004300.004320.0029600128165000
2016-11-174320.004365.004265.004300.0026200112717500
2016-11-164275.004340.004255.004320.0036000154878500
2016-11-154250.004290.004220.004285.0033200141878500
2016-11-144200.004290.004200.004245.0031500134227500
2016-11-114320.004365.004190.004200.0055300235856500
2016-11-104300.004370.004260.004280.0056600243034000
2016-11-094365.004375.004070.004205.0098600413736000
2016-11-084350.004410.004295.004390.0062900275081500
2016-11-074255.004355.004255.004280.0037200160003500
2016-11-044265.004265.004150.004220.0096500405730000
2016-11-024405.004405.004280.004335.0081600353638000
2016-11-014405.004600.004250.004405.002315001034458000
2016-10-314455.004495.004375.004395.0093400411274500
2016-10-284545.004560.004375.004440.00204200906233500
2016-10-274625.004630.004550.004575.0038700177451000
2016-10-264600.004635.004590.004625.0042000193862500
2016-10-254590.004615.004555.004585.0039800182502500
2016-10-244490.004550.004475.004540.002170098181000
2016-10-214590.004590.004480.004490.0048600219933000
2016-10-204535.004615.004505.004590.0054800251236000
2016-10-194500.004545.004480.004510.0063700287526000
2016-10-184400.004490.004400.004470.0053300238276500
2016-10-174415.004435.004355.004400.0044300194570500
2016-10-144380.004440.004380.004415.0049900220268000
2016-10-134355.004490.004345.004425.0081700363776500

   ※ 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。 

s7db.com Twitter Blog