[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 
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
2016-05-204315.004385.004290.004345.0091600397993500
2016-05-194205.004325.004150.004310.00136800581059500
2016-05-184185.004235.004080.004140.0074200307793000
2016-05-174120.004210.004110.004155.0075900315259500
2016-05-164235.004275.004140.004170.0092600389919000
2016-05-134200.004280.004150.004235.00158400669623000
2016-05-123970.004215.003960.004180.00219000899842000
2016-05-113975.003985.003850.003955.0085800337265000
2016-05-103850.003980.003840.003915.00128400503219000
2016-05-093800.003870.003760.003840.00107500410717000
2016-05-063855.003865.003730.003830.00118400450094500
2016-05-023785.003875.003650.003875.00256000965927000
2016-04-283730.003740.003595.003655.0093000341444000
2016-04-273610.003735.003610.003690.0081900301758000
2016-04-263740.003755.003605.003650.0072600266086000
2016-04-253880.003880.003740.003770.0090500343986500
2016-04-223715.003815.003675.003815.0098200368717000
2016-04-213705.003770.003690.003740.00111200415093000
2016-04-203700.003720.003660.003665.00109200401978500
2016-04-193760.003810.003655.003675.00189200701219500
2016-04-183745.003805.003670.003725.00116500434442500
2016-04-153585.003870.003575.003855.00166900630018000
2016-04-143730.003780.003620.003660.00137600508400000
2016-04-133505.003620.003505.003585.00116700416652500
2016-04-123370.003455.003335.003440.00141400482200500
2016-04-113450.003450.003305.003315.00212000706109500
2016-04-083455.003495.003360.003435.00221700759193500
2016-04-073550.003605.003455.003510.00146500514748500
2016-04-063680.003680.003425.003550.00157200557695000
2016-04-053820.003830.003670.003680.0043700163304000
2016-04-043775.003905.003775.003870.0060700234307000
2016-04-014025.004025.003750.003775.00181400697794500
2016-03-314125.004170.003950.004025.00100600407324500
2016-03-304175.004220.004100.004115.0047500197539000
2016-03-294210.004235.004165.004185.0067600283375500
2016-03-284305.004350.004200.004265.00106600455103000
2016-03-254470.004470.004255.004300.0064200278298500
2016-03-244365.004485.004365.004470.0079000349863500
2016-03-234300.004480.004295.004450.00106500470572500
2016-03-224300.004335.004230.004290.0057200245083000
2016-03-184275.004275.004130.004190.0072900304909500
2016-03-174420.004435.004245.004295.0069100301100500
2016-03-164520.004655.004350.004435.00219600994727500
2016-03-154285.004495.004270.004485.00174200763078500
2016-03-144295.004295.004230.004245.0064600275025000
2016-03-114250.004345.004220.004275.0090500387267500
2016-03-104465.004530.004205.004305.00213300919378500
2016-03-094315.004580.004275.004535.00200800890353000
2016-03-084270.004400.004065.004385.00219300933154000
2016-03-074090.004290.004055.004270.00192600805305500
2016-03-043810.004020.003770.004000.0091800359794500
2016-03-033765.003805.003725.003800.0050300189672000
2016-03-023690.003765.003635.003725.0052700195432500
2016-03-013590.003665.003580.003620.0037900136893500
2016-02-293690.003740.003630.003650.0054400200613500
2016-02-263715.003745.003630.003640.0040900150224500
2016-02-253495.003635.003435.003605.0058000206611500
2016-02-243450.003580.003410.003425.00118700412863500
2016-02-233630.003645.003505.003520.0052200186696500
2016-02-223555.003675.003555.003605.0039600143320500
2016-02-193455.003585.003455.003555.0047900168274000
2016-02-183545.003650.003490.003530.0082600294437500
2016-02-173460.003485.003350.003415.0056100191697000
2016-02-163465.003580.003410.003410.00111900389201500
2016-02-153625.003660.003350.003405.00119400413627000
2016-02-123255.003460.003245.003275.00120700401077000
2016-02-103830.003885.003545.003605.00104700381580500
2016-02-094000.004000.003775.003800.00115800447395000
2016-02-084000.004155.004000.004100.0072500296386500
2016-02-054110.004195.004000.004070.00108300441089000
2016-02-044480.004500.004210.004230.00101700439675000
2016-02-034500.004615.004480.004510.0075200340037500
2016-02-024675.004750.004650.004680.0068300320712000
2016-02-014725.004840.004650.004675.00150200712417000
2016-01-294585.004740.004580.004730.00124100578621500
2016-01-284580.004650.004545.004585.0063600292014500
2016-01-274460.004620.004440.004600.0091200414026000
2016-01-264400.004470.004350.004430.0037600166139500
2016-01-254360.004480.004300.004470.0057900254911500
2016-01-224100.004280.004050.004250.0056800236978000
2016-01-214015.004110.003975.003980.0073200296088500
2016-01-204230.004255.004005.004020.0064500264505000
2016-01-194290.004360.004205.004230.0099400425314500
2016-01-184100.004205.004100.004160.0040500168051000
2016-01-154360.004360.004180.004225.0033600143594000
2016-01-144250.004310.004130.004250.0092300390451500
2016-01-134320.004430.004295.004370.0064800282521000
2016-01-124460.004480.004245.004270.0061600267062000
2016-01-084510.004580.004455.004510.0043100194431000
2016-01-074445.004610.004445.004555.0058000263555500
2016-01-064585.004630.004480.004505.0049600224606500
2016-01-054630.004655.004540.004585.0062200286365500
2016-01-044780.004860.004695.004700.0046300220203000
2015-12-304800.004855.004775.004800.0046900225412500
2015-12-294790.004830.004755.004830.0045200217034500
2015-12-284860.004860.004760.004790.0048800233849500
2015-12-254860.004860.004735.004790.0061000292624000
2015-12-244920.004935.004770.004790.0069000335064500
2015-12-224900.004925.004870.004905.0068900337582000
2015-12-214805.004960.004760.004905.002559001250217000
2015-12-184790.004800.004685.004745.0076700363295000
2015-12-174760.004825.004755.004780.0057500275196500
2015-12-164740.004765.004670.004730.0054400256811000
2015-12-154615.004795.004605.004605.0096500451419000
2015-12-144570.004635.004555.004610.0094800436315500
2015-12-114700.004775.004700.004710.0075600357570500
2015-12-104820.004830.004700.004700.00179900856547500
2015-12-094930.004995.004890.004890.0088000434047000
2015-12-084950.005060.004945.005000.0098100490968000
2015-12-074850.004940.004850.004940.00109400536514500
2015-12-044895.004935.004860.004890.0089400436777000
2015-12-034940.005010.004870.004965.00132600651781000

   ※ 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