日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カワチ薬品(2664)の株価時系列情報

カワチ薬品(2664)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 1,710 1,716 1,688 1,709 31,900
2012/12/27 1,705 1,718 1,690 1,690 33,100
2012/12/26 1,700 1,710 1,697 1,702 26,000
2012/12/25 1,670 1,692 1,670 1,691 25,100
2012/12/21 1,659 1,701 1,659 1,665 45,800
2012/12/20 1,649 1,669 1,645 1,659 43,500
2012/12/19 1,654 1,675 1,637 1,665 61,100
2012/12/18 1,648 1,666 1,647 1,649 26,400
2012/12/17 1,650 1,663 1,638 1,648 43,000
2012/12/14 1,668 1,677 1,650 1,650 46,100
2012/12/13 1,684 1,687 1,664 1,668 30,100
2012/12/12 1,694 1,704 1,669 1,673 30,800
2012/12/11 1,702 1,714 1,690 1,694 32,800
2012/12/10 1,702 1,719 1,688 1,697 35,500
2012/12/07 1,694 1,694 1,652 1,671 31,100
2012/12/06 1,670 1,688 1,664 1,681 52,300
2012/12/05 1,626 1,683 1,626 1,657 78,700
2012/12/04 1,608 1,627 1,602 1,612 51,900
2012/12/03 1,599 1,615 1,598 1,601 32,700
2012/11/30 1,615 1,615 1,597 1,597 24,900
2012/11/29 1,599 1,616 1,588 1,606 50,500
2012/11/28 1,603 1,615 1,595 1,599 29,300
2012/11/27 1,590 1,610 1,586 1,601 64,900
2012/11/26 1,616 1,616 1,590 1,590 55,100
2012/11/22 1,602 1,610 1,597 1,601 43,600
2012/11/21 1,620 1,623 1,592 1,607 50,300
2012/11/20 1,601 1,618 1,598 1,610 36,900
2012/11/19 1,609 1,610 1,587 1,589 66,200
2012/11/16 1,604 1,614 1,580 1,597 51,500
2012/11/15 1,589 1,604 1,576 1,601 52,400
2012/11/14 1,579 1,611 1,571 1,578 134,700
2012/11/13 1,633 1,663 1,577 1,577 255,400
2012/11/12 1,778 1,784 1,706 1,713 68,800
2012/11/09 1,835 1,845 1,804 1,808 111,800
2012/11/08 1,816 1,841 1,800 1,836 109,300
2012/11/07 1,775 1,854 1,775 1,816 161,000
2012/11/06 1,825 1,825 1,767 1,774 129,900
2012/11/05 1,799 1,829 1,781 1,826 118,100
2012/11/02 1,721 1,786 1,721 1,782 125,500
2012/11/01 1,702 1,723 1,686 1,722 96,500
2012/10/31 1,699 1,726 1,685 1,702 107,400
2012/10/30 1,702 1,746 1,702 1,715 120,300
2012/10/29 1,630 1,733 1,630 1,726 165,100
2012/10/26 1,660 1,677 1,614 1,623 65,200
2012/10/25 1,650 1,668 1,649 1,659 58,500
2012/10/24 1,637 1,645 1,623 1,643 148,300
2012/10/23 1,595 1,600 1,552 1,562 29,900
2012/10/22 1,578 1,600 1,578 1,594 31,400
2012/10/19 1,561 1,584 1,556 1,578 33,900
2012/10/18 1,525 1,564 1,517 1,562 38,100
2012/10/17 1,503 1,529 1,503 1,510 51,900
2012/10/16 1,500 1,515 1,500 1,507 17,500
2012/10/15 1,512 1,514 1,488 1,495 19,600
2012/10/12 1,491 1,516 1,491 1,509 16,200
2012/10/11 1,487 1,497 1,482 1,485 20,300
2012/10/10 1,511 1,515 1,490 1,495 36,300
2012/10/09 1,517 1,563 1,513 1,525 67,100
2012/10/05 1,497 1,523 1,492 1,512 58,600
2012/10/04 1,487 1,498 1,471 1,479 71,000
2012/10/03 1,525 1,525 1,481 1,486 53,100
2012/10/02 1,554 1,600 1,518 1,524 49,500
2012/10/01 1,626 1,629 1,570 1,575 63,700
2012/09/28 1,600 1,630 1,600 1,626 40,700
2012/09/27 1,594 1,600 1,582 1,590 22,200
2012/09/26 1,580 1,595 1,577 1,591 16,000
2012/09/25 1,570 1,589 1,559 1,589 28,000
2012/09/24 1,585 1,597 1,581 1,594 28,200
2012/09/21 1,564 1,583 1,559 1,573 28,900
2012/09/20 1,570 1,570 1,553 1,565 48,600
2012/09/19 1,559 1,566 1,531 1,558 24,900
2012/09/18 1,542 1,549 1,525 1,547 32,400
2012/09/14 1,547 1,548 1,521 1,521 25,600
2012/09/13 1,515 1,523 1,509 1,523 16,300
2012/09/12 1,488 1,514 1,488 1,513 21,500
2012/09/11 1,492 1,494 1,480 1,488 24,800
2012/09/10 1,498 1,499 1,490 1,492 14,200
2012/09/07 1,503 1,503 1,472 1,497 36,100
2012/09/06 1,491 1,494 1,472 1,479 27,500
2012/09/05 1,503 1,503 1,490 1,491 23,500
2012/09/04 1,516 1,521 1,492 1,499 41,400
2012/09/03 1,503 1,553 1,502 1,516 35,000
2012/08/31 1,523 1,535 1,500 1,500 41,500
2012/08/30 1,526 1,531 1,523 1,523 26,600
2012/08/29 1,547 1,547 1,526 1,532 24,300
2012/08/28 1,559 1,559 1,521 1,524 36,500
2012/08/27 1,571 1,572 1,550 1,550 39,700
2012/08/24 1,578 1,578 1,555 1,556 28,500
2012/08/23 1,574 1,587 1,566 1,584 25,000
2012/08/22 1,581 1,581 1,565 1,571 20,700
2012/08/21 1,590 1,590 1,573 1,580 11,100
2012/08/20 1,594 1,594 1,564 1,568 30,400
2012/08/17 1,579 1,594 1,575 1,592 30,800
2012/08/16 1,576 1,589 1,575 1,585 12,400
2012/08/15 1,589 1,595 1,567 1,574 34,900
2012/08/14 1,565 1,584 1,561 1,577 46,000
2012/08/13 1,575 1,575 1,562 1,565 22,400
2012/08/10 1,564 1,587 1,560 1,575 47,200
2012/08/09 1,552 1,564 1,549 1,561 25,800
2012/08/08 1,580 1,592 1,551 1,558 47,300
2012/08/07 1,554 1,589 1,552 1,574 31,900
2012/08/06 1,577 1,577 1,548 1,559 21,000
2012/08/03 1,561 1,565 1,540 1,550 39,500
2012/08/02 1,542 1,573 1,542 1,561 81,100
2012/08/01 1,587 1,588 1,539 1,542 105,200
2012/07/31 1,615 1,615 1,579 1,586 79,300
2012/07/30 1,629 1,629 1,590 1,607 65,900
2012/07/27 1,610 1,618 1,578 1,593 102,400
2012/07/26 1,674 1,674 1,575 1,590 153,700
2012/07/25 1,735 1,785 1,720 1,754 73,400
2012/07/24 1,723 1,749 1,714 1,734 20,700
2012/07/23 1,752 1,752 1,715 1,723 35,000
2012/07/20 1,763 1,764 1,727 1,733 24,800
2012/07/19 1,789 1,800 1,760 1,779 26,200
2012/07/18 1,791 1,809 1,774 1,781 35,800
2012/07/17 1,771 1,797 1,758 1,781 21,200
2012/07/13 1,780 1,794 1,761 1,768 17,300
2012/07/12 1,801 1,811 1,774 1,782 23,900
2012/07/11 1,790 1,815 1,788 1,806 14,400
2012/07/10 1,815 1,842 1,800 1,801 32,700
2012/07/09 1,847 1,855 1,833 1,847 21,100
2012/07/06 1,854 1,870 1,844 1,851 50,700
2012/07/05 1,815 1,852 1,815 1,847 38,700
2012/07/04 1,849 1,849 1,820 1,821 35,800
2012/07/03 1,810 1,850 1,801 1,836 60,300
2012/07/02 1,771 1,815 1,764 1,800 64,900
2012/06/29 1,718 1,758 1,700 1,749 58,100
2012/06/28 1,702 1,725 1,689 1,695 57,400
2012/06/27 1,689 1,714 1,684 1,714 20,800
2012/06/26 1,673 1,699 1,673 1,688 26,700
2012/06/25 1,710 1,710 1,688 1,689 26,400
2012/06/22 1,725 1,725 1,682 1,697 30,000
2012/06/21 1,687 1,727 1,687 1,724 34,000
2012/06/20 1,632 1,696 1,632 1,681 28,900
2012/06/19 1,628 1,650 1,624 1,626 15,400
2012/06/18 1,641 1,652 1,625 1,630 38,500
2012/06/15 1,619 1,633 1,601 1,609 24,900
2012/06/14 1,607 1,622 1,607 1,621 28,100
2012/06/13 1,600 1,613 1,589 1,607 25,100
2012/06/12 1,610 1,611 1,588 1,598 36,400
2012/06/11 1,630 1,635 1,605 1,628 25,900
2012/06/08 1,665 1,666 1,601 1,624 64,200
2012/06/07 1,660 1,666 1,633 1,663 28,700
2012/06/06 1,644 1,644 1,609 1,638 38,500
2012/06/05 1,605 1,621 1,591 1,609 20,200
2012/06/04 1,635 1,641 1,585 1,605 36,300
2012/06/01 1,667 1,676 1,657 1,664 37,600
2012/05/31 1,644 1,668 1,635 1,666 51,600
2012/05/30 1,643 1,663 1,625 1,653 35,800
2012/05/29 1,650 1,654 1,630 1,643 45,000
2012/05/28 1,666 1,694 1,643 1,653 39,600
2012/05/25 1,641 1,681 1,641 1,665 37,400
2012/05/24 1,660 1,683 1,641 1,658 37,400
2012/05/23 1,708 1,712 1,668 1,676 38,500
2012/05/22 1,695 1,718 1,693 1,708 53,600
2012/05/21 1,651 1,697 1,651 1,680 57,000
2012/05/18 1,701 1,716 1,675 1,681 58,500
2012/05/17 1,700 1,810 1,700 1,728 45,200
2012/05/16 1,730 1,736 1,700 1,715 50,200
2012/05/15 1,709 1,762 1,657 1,738 51,200
2012/05/14 1,782 1,803 1,730 1,749 60,700
2012/05/11 1,844 1,862 1,761 1,783 79,600
2012/05/10 1,864 1,870 1,826 1,833 52,800
2012/05/09 1,901 1,907 1,884 1,891 49,200
2012/05/08 1,880 1,921 1,880 1,911 56,800
2012/05/07 1,889 1,897 1,859 1,866 41,600
2012/05/02 1,929 1,945 1,928 1,938 31,200
2012/05/01 1,925 1,959 1,925 1,949 73,200
2012/04/27 1,860 1,930 1,830 1,925 107,000
2012/04/26 1,897 1,903 1,867 1,868 34,300
2012/04/25 1,881 1,903 1,876 1,897 34,800
2012/04/24 1,870 1,873 1,851 1,859 47,400
2012/04/23 1,920 1,923 1,887 1,898 31,800
2012/04/20 1,868 1,914 1,860 1,906 41,700
2012/04/19 1,905 1,912 1,851 1,862 75,800
2012/04/18 1,920 1,926 1,896 1,918 50,700
2012/04/17 1,915 1,934 1,896 1,911 55,500
2012/04/16 1,930 1,956 1,889 1,916 49,800
2012/04/13 1,940 2,008 1,925 1,959 116,000
2012/04/12 1,882 1,923 1,882 1,900 112,000
2012/04/11 1,866 1,890 1,856 1,883 65,000
2012/04/10 1,853 1,888 1,849 1,873 52,400
2012/04/09 1,848 1,874 1,835 1,859 41,300
2012/04/06 1,851 1,877 1,828 1,871 42,700
2012/04/05 1,811 1,866 1,794 1,851 60,500
2012/04/04 1,891 1,891 1,836 1,848 61,800
2012/04/03 1,910 1,922 1,895 1,908 47,800
2012/04/02 1,964 1,964 1,893 1,904 64,100
2012/03/30 1,933 1,969 1,931 1,964 99,800
2012/03/29 1,920 1,930 1,910 1,927 59,800
2012/03/28 1,901 1,913 1,888 1,913 95,300
2012/03/27 1,872 1,896 1,872 1,895 76,900
2012/03/26 1,843 1,870 1,842 1,862 89,700
2012/03/23 1,840 1,848 1,831 1,843 39,600
2012/03/22 1,835 1,845 1,828 1,840 50,000
2012/03/21 1,828 1,833 1,815 1,826 54,200
2012/03/19 1,800 1,825 1,795 1,821 47,800
2012/03/16 1,790 1,807 1,782 1,792 46,700
2012/03/15 1,805 1,805 1,785 1,801 54,100
2012/03/14 1,770 1,815 1,770 1,805 128,300
2012/03/13 1,777 1,787 1,771 1,771 395,200
2012/03/12 1,832 1,854 1,831 1,837 432,100
2012/03/09 1,848 1,850 1,824 1,835 182,700
2012/03/08 1,818 1,846 1,818 1,833 86,500
2012/03/07 1,807 1,827 1,802 1,809 108,100
2012/03/06 1,850 1,884 1,806 1,834 190,100
2012/03/05 1,763 1,791 1,763 1,791 118,700
2012/03/02 1,750 1,758 1,737 1,754 96,000
2012/03/01 1,724 1,747 1,715 1,747 216,500
2012/02/29 1,745 1,745 1,708 1,710 74,900
2012/02/28 1,720 1,745 1,717 1,724 76,400
2012/02/27 1,692 1,720 1,688 1,720 123,400
2012/02/24 1,708 1,712 1,686 1,692 24,200
2012/02/23 1,700 1,705 1,694 1,701 22,900
2012/02/22 1,678 1,703 1,675 1,696 29,600
2012/02/21 1,657 1,675 1,656 1,672 17,700
2012/02/20 1,648 1,657 1,645 1,656 28,000
2012/02/17 1,643 1,651 1,639 1,639 26,100
2012/02/16 1,640 1,651 1,616 1,625 46,200
2012/02/15 1,657 1,659 1,640 1,643 40,600
2012/02/14 1,648 1,657 1,644 1,653 13,600
2012/02/13 1,647 1,649 1,643 1,647 10,500
2012/02/10 1,646 1,646 1,634 1,638 11,900
2012/02/09 1,647 1,647 1,635 1,640 20,900
2012/02/08 1,640 1,646 1,635 1,646 17,500
2012/02/07 1,645 1,648 1,631 1,640 27,500
2012/02/06 1,645 1,649 1,642 1,645 22,900
2012/02/03 1,645 1,649 1,630 1,638 36,900
2012/02/02 1,640 1,640 1,624 1,638 16,700
2012/02/01 1,620 1,633 1,616 1,630 51,700
2012/01/31 1,602 1,619 1,600 1,619 34,500
2012/01/30 1,615 1,619 1,602 1,603 19,600
2012/01/27 1,597 1,612 1,597 1,607 23,800
2012/01/26 1,630 1,630 1,594 1,595 38,400
2012/01/25 1,617 1,625 1,604 1,621 32,400
2012/01/24 1,610 1,618 1,598 1,617 25,700
2012/01/23 1,601 1,611 1,601 1,610 21,000
2012/01/20 1,610 1,613 1,595 1,600 31,400
2012/01/19 1,611 1,611 1,594 1,603 26,700
2012/01/18 1,608 1,608 1,597 1,604 26,800
2012/01/17 1,619 1,619 1,590 1,596 19,400
2012/01/16 1,621 1,630 1,590 1,602 25,200
2012/01/13 1,615 1,630 1,609 1,617 23,800
2012/01/12 1,612 1,616 1,597 1,605 29,300
2012/01/11 1,601 1,614 1,591 1,612 34,400
2012/01/10 1,604 1,613 1,578 1,588 39,200
2012/01/06 1,606 1,606 1,558 1,564 34,000
2012/01/05 1,607 1,624 1,586 1,599 35,600
2012/01/04 1,580 1,614 1,562 1,606 54,800

このページの先頭へ