[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 
2017-05-263975.003985.003910.003930.0050100197959000
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
2016-10-124420.004445.004320.004345.0085100371641500
2016-10-114360.004495.004350.004480.0051100226174000
2016-10-074400.004400.004320.004370.0038700168297500
2016-10-064480.004490.004365.004405.0061300270103000
2016-10-054500.004515.004470.004500.0038900174709500
2016-10-044500.004520.004435.004515.0034200153602500
2016-10-034480.004500.004410.004485.0050200223652000
2016-09-304370.004490.004305.004415.0065000287377000
2016-09-294535.004540.004390.004430.0064600287270000
2016-09-284335.004550.004255.004475.00137400613078500
2016-09-274195.004365.004190.004335.00149200639466000
2016-09-264130.004140.004070.004100.0030400124853500
2016-09-234200.004200.004105.004125.0044200182798000
2016-09-213990.004180.003960.004150.0083100340115000
2016-09-204025.004100.003950.003990.0092900374803500
2016-09-163990.004100.003990.004095.00156900640308500
2016-09-153970.004075.003955.004025.0077500311031000
2016-09-143910.003985.003900.003930.0046600183990000
2016-09-133900.003955.003900.003950.0038200150176500
2016-09-123900.003930.003815.003890.0050400195436000
2016-09-093875.003985.003860.003970.0059400233918500
2016-09-083910.003910.003820.003875.0046700180377500
2016-09-073730.003940.003725.003925.00112000432356000
2016-09-063675.003760.003675.003755.0056100208763000
2016-09-053720.003730.003690.003700.0044400164577500
2016-09-023745.003775.003680.003720.0069100258214500
2016-09-013560.003730.003555.003705.00150100548448500
2016-08-313470.003525.003470.003525.0060600212372000
2016-08-303465.003495.003435.003465.0058800203970000
2016-08-293400.003420.003360.003410.0053500181218000
2016-08-263445.003465.003400.003415.0066200226456500
2016-08-253515.003515.003425.003470.0056700196265500
2016-08-243510.003545.003470.003490.0097600340713500
2016-08-233550.003610.003530.003550.0075100267571500
2016-08-223505.003595.003505.003575.0051600183948500
2016-08-193615.003620.003525.003565.0056200200433500
2016-08-183650.003690.003620.003645.0054600199040500
2016-08-173680.003705.003630.003670.0056100205871500
2016-08-163850.003850.003750.003750.0056800215117000
2016-08-153880.003955.003830.003850.00103400401937000
2016-08-123740.003890.003715.003880.00129400494887500
2016-08-103615.003700.003575.003690.00103200377289500
2016-08-093670.003670.003495.003595.00194900692018500
2016-08-083780.003790.003640.003675.00117600434540000
2016-08-053760.003825.003695.003720.0063500237876500
2016-08-043805.003860.003710.003750.00108100407940000
2016-08-033805.003920.003725.003855.00112000430442500
2016-08-023960.003990.003890.003900.00119900470470500
2016-08-013925.004065.003890.003955.002806001110209000
2016-07-294410.004500.004275.004460.00114800503678500
2016-07-284530.004530.004420.004445.0068100303851500
2016-07-274600.004640.004540.004575.0066100303501000
2016-07-264715.004745.004540.004565.0065700302206000
2016-07-254810.004810.004700.004715.0042300200908000
2016-07-224740.004775.004610.004640.0035300164145500
2016-07-214750.004775.004710.004745.0045800217293500
2016-07-204705.004805.004680.004750.0058000276526500
2016-07-194585.004760.004565.004750.0048700228994000
2016-07-154640.004680.004550.004575.0047400218613000
2016-07-144630.004725.004630.004665.0045500212926000
2016-07-134700.004755.004625.004640.0054400254191000
2016-07-124730.004765.004655.004680.0056700267397000
2016-07-114635.004735.004625.004640.0054500254144000
2016-07-084655.004670.004480.004495.0047600216786000
2016-07-074735.004735.004575.004585.0037400173368500
2016-07-064655.004720.004610.004715.0084000392612000
2016-07-054840.004840.004690.004750.0064600307287000
2016-07-044980.005000.004830.004840.00106200518715500
2016-07-015060.005060.004960.005010.0070800355484000
2016-06-305020.005090.004980.005060.00166400839511500
2016-06-294990.005020.004935.004970.00179900896421500
2016-06-284770.004995.004750.004970.002106001042352500
2016-06-274675.004870.004650.004820.0056800272782000
2016-06-244885.004910.004350.004605.00104400486975000
2016-06-234735.004900.004735.004845.0069900340190000
2016-06-224870.004870.004695.004765.0067300320543500
2016-06-214800.004890.004780.004875.0079400385043000
2016-06-204715.004905.004715.004870.0064100310632500
2016-06-174710.004810.004665.004685.0038500181760500
2016-06-164770.004810.004635.004690.0064200302224500
2016-06-154620.004835.004620.004800.0066300315101000
2016-06-144715.004805.004560.004675.0093200434221000
2016-06-134815.004840.004700.004825.0065700314447000
2016-06-104910.004920.004880.004905.0068600336361000
2016-06-094890.004930.004860.004895.0059500291382000
2016-06-084885.004930.004835.004920.00106000519204000
2016-06-074720.004910.004715.004890.00144600700652500
2016-06-064675.004700.004630.004700.0038000177845500
2016-06-034690.004750.004660.004715.0066900315510500
2016-06-024660.004780.004625.004640.00117500551139000
2016-06-014680.004760.004650.004705.0055600260699000
2016-05-314705.004770.004670.004760.00130800618476500
2016-05-304465.004670.004455.004650.00122500561881500
2016-05-274420.004460.004375.004425.0036500161463000
2016-05-264500.004515.004430.004465.0059200265477000
2016-05-254405.004510.004395.004450.00115700516939500
2016-05-244390.004400.004345.004375.0044500194469000
2016-05-234305.004405.004265.004390.0088600385741000

   ※ 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