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 |
|---|---|---|---|---|---|
| 2003/12/30 | 7,130 | 7,150 | 7,120 | 7,150 | 5,400 |
| 2003/12/29 | 7,100 | 7,150 | 7,010 | 7,120 | 15,300 |
| 2003/12/26 | 7,050 | 7,120 | 6,900 | 7,000 | 11,000 |
| 2003/12/25 | 7,350 | 7,350 | 7,180 | 7,180 | 11,000 |
| 2003/12/24 | 7,080 | 7,370 | 7,060 | 7,350 | 27,000 |
| 2003/12/22 | 6,720 | 7,030 | 6,720 | 7,010 | 30,700 |
| 2003/12/19 | 6,980 | 6,980 | 6,820 | 6,910 | 26,300 |
| 2003/12/18 | 6,830 | 6,940 | 6,690 | 6,880 | 18,700 |
| 2003/12/17 | 6,690 | 6,690 | 6,590 | 6,590 | 17,700 |
| 2003/12/16 | 6,590 | 6,740 | 6,590 | 6,710 | 7,200 |
| 2003/12/15 | 6,580 | 6,650 | 6,490 | 6,560 | 35,800 |
| 2003/12/12 | 6,690 | 6,750 | 6,570 | 6,570 | 61,300 |
| 2003/12/11 | 6,400 | 6,490 | 6,350 | 6,490 | 39,000 |
| 2003/12/10 | 6,370 | 6,450 | 6,290 | 6,300 | 27,800 |
| 2003/12/09 | 6,580 | 6,580 | 6,310 | 6,360 | 36,400 |
| 2003/12/08 | 6,670 | 6,670 | 6,540 | 6,560 | 11,100 |
| 2003/12/05 | 6,700 | 6,700 | 6,620 | 6,650 | 23,300 |
| 2003/12/04 | 6,680 | 6,810 | 6,630 | 6,670 | 24,400 |
| 2003/12/03 | 6,810 | 6,820 | 6,680 | 6,710 | 21,800 |
| 2003/12/02 | 6,850 | 6,880 | 6,780 | 6,790 | 17,400 |
| 2003/12/01 | 6,960 | 6,960 | 6,800 | 6,850 | 23,400 |
| 2003/11/28 | 6,920 | 7,000 | 6,850 | 6,960 | 8,900 |
| 2003/11/27 | 6,950 | 6,960 | 6,900 | 6,910 | 14,400 |
| 2003/11/26 | 7,170 | 7,170 | 6,860 | 6,910 | 38,500 |
| 2003/11/25 | 6,850 | 7,080 | 6,840 | 6,970 | 34,700 |
| 2003/11/21 | 7,020 | 7,120 | 6,860 | 6,880 | 33,700 |
| 2003/11/20 | 7,050 | 7,130 | 7,020 | 7,070 | 31,800 |
| 2003/11/19 | 6,950 | 7,090 | 6,950 | 7,050 | 18,200 |
| 2003/11/18 | 7,000 | 7,100 | 6,920 | 6,930 | 39,900 |
| 2003/11/17 | 7,250 | 7,250 | 7,050 | 7,130 | 37,100 |
| 2003/11/14 | 7,250 | 7,320 | 7,100 | 7,190 | 71,100 |
| 2003/11/13 | 7,400 | 7,500 | 7,280 | 7,340 | 74,700 |
| 2003/11/12 | 7,650 | 7,650 | 7,420 | 7,430 | 58,800 |
| 2003/11/11 | 7,730 | 7,840 | 7,580 | 7,650 | 36,700 |
| 2003/11/10 | 7,710 | 7,850 | 7,690 | 7,730 | 25,400 |
| 2003/11/07 | 7,790 | 7,800 | 7,710 | 7,710 | 11,200 |
| 2003/11/06 | 7,810 | 7,940 | 7,680 | 7,710 | 20,400 |
| 2003/11/05 | 7,930 | 7,940 | 7,750 | 7,750 | 24,400 |
| 2003/11/04 | 7,980 | 7,980 | 7,870 | 7,920 | 16,300 |
| 2003/10/31 | 7,700 | 7,870 | 7,670 | 7,800 | 23,000 |
| 2003/10/30 | 7,890 | 7,890 | 7,620 | 7,650 | 32,800 |
| 2003/10/29 | 7,980 | 8,020 | 7,820 | 7,920 | 23,000 |
| 2003/10/28 | 7,840 | 7,910 | 7,800 | 7,880 | 29,900 |
| 2003/10/27 | 7,700 | 7,980 | 7,660 | 7,980 | 28,000 |
| 2003/10/24 | 7,650 | 7,810 | 7,620 | 7,790 | 38,700 |
| 2003/10/23 | 7,900 | 7,920 | 7,390 | 7,530 | 38,500 |
| 2003/10/22 | 8,140 | 8,260 | 8,000 | 8,060 | 28,600 |
| 2003/10/21 | 8,300 | 8,350 | 8,110 | 8,310 | 40,500 |
| 2003/10/20 | 8,080 | 8,420 | 8,060 | 8,310 | 32,800 |
| 2003/10/17 | 7,950 | 8,190 | 7,950 | 8,000 | 20,900 |
| 2003/10/16 | 8,150 | 8,180 | 7,810 | 7,910 | 26,100 |
| 2003/10/15 | 8,180 | 8,280 | 8,180 | 8,210 | 19,900 |
| 2003/10/14 | 8,350 | 8,550 | 8,150 | 8,150 | 26,300 |
| 2003/10/10 | 8,310 | 8,590 | 8,290 | 8,430 | 32,300 |
| 2003/10/09 | 8,370 | 8,370 | 8,200 | 8,220 | 7,900 |
| 2003/10/08 | 8,350 | 8,350 | 8,170 | 8,180 | 10,900 |
| 2003/10/07 | 8,680 | 8,680 | 8,290 | 8,350 | 42,800 |
| 2003/10/06 | 8,800 | 8,840 | 8,700 | 8,800 | 24,100 |
| 2003/10/03 | 8,700 | 8,750 | 8,680 | 8,700 | 29,000 |
| 2003/10/02 | 8,500 | 8,800 | 8,490 | 8,700 | 28,400 |
| 2003/10/01 | 8,300 | 8,400 | 8,260 | 8,390 | 25,300 |
| 2003/09/30 | 8,200 | 8,300 | 8,150 | 8,260 | 19,000 |
| 2003/09/29 | 8,170 | 8,300 | 8,170 | 8,200 | 15,500 |
| 2003/09/26 | 8,080 | 8,150 | 8,030 | 8,130 | 22,100 |
| 2003/09/25 | 7,910 | 8,100 | 7,910 | 8,060 | 49,100 |
| 2003/09/24 | 7,900 | 8,090 | 7,860 | 7,970 | 36,700 |
| 2003/09/22 | 8,000 | 8,000 | 7,840 | 7,930 | 12,500 |
| 2003/09/19 | 7,940 | 8,060 | 7,940 | 8,030 | 7,800 |
| 2003/09/18 | 7,910 | 8,100 | 7,900 | 7,930 | 18,000 |
| 2003/09/17 | 7,870 | 8,030 | 7,870 | 7,910 | 17,300 |
| 2003/09/16 | 8,110 | 8,130 | 7,970 | 7,970 | 16,900 |
| 2003/09/12 | 7,980 | 8,340 | 7,980 | 8,310 | 41,300 |
| 2003/09/11 | 7,990 | 7,990 | 7,820 | 7,820 | 18,200 |
| 2003/09/10 | 8,210 | 8,260 | 8,000 | 8,000 | 15,000 |
| 2003/09/09 | 8,250 | 8,470 | 8,210 | 8,210 | 20,800 |
| 2003/09/08 | 8,130 | 8,400 | 8,130 | 8,190 | 16,600 |
| 2003/09/05 | 8,400 | 8,400 | 8,290 | 8,330 | 6,400 |
| 2003/09/04 | 8,140 | 8,290 | 8,140 | 8,200 | 9,100 |
| 2003/09/03 | 8,370 | 8,380 | 8,210 | 8,340 | 21,600 |
| 2003/09/02 | 8,450 | 8,450 | 7,900 | 8,120 | 19,700 |
| 2003/09/01 | 8,300 | 8,550 | 8,250 | 8,360 | 30,700 |
| 2003/08/29 | 7,990 | 8,090 | 7,970 | 8,080 | 24,600 |
| 2003/08/28 | 7,800 | 7,840 | 7,760 | 7,800 | 13,000 |
| 2003/08/27 | 7,530 | 7,770 | 7,510 | 7,690 | 17,800 |
| 2003/08/26 | 7,800 | 7,800 | 7,600 | 7,630 | 16,200 |
| 2003/08/25 | 7,880 | 7,920 | 7,700 | 7,770 | 18,500 |
| 2003/08/22 | 7,960 | 8,050 | 7,880 | 7,880 | 18,200 |
| 2003/08/21 | 7,830 | 8,000 | 7,820 | 7,960 | 7,800 |
| 2003/08/20 | 7,780 | 7,890 | 7,700 | 7,750 | 15,300 |
| 2003/08/19 | 7,900 | 8,000 | 7,820 | 7,980 | 5,700 |
| 2003/08/18 | 8,000 | 8,000 | 7,910 | 7,910 | 9,900 |
| 2003/08/15 | 8,130 | 8,150 | 8,000 | 8,010 | 17,700 |
| 2003/08/14 | 8,200 | 8,250 | 8,110 | 8,120 | 19,300 |
| 2003/08/13 | 8,300 | 8,350 | 8,260 | 8,290 | 15,600 |
| 2003/08/12 | 8,120 | 8,290 | 8,120 | 8,200 | 11,500 |
| 2003/08/11 | 8,200 | 8,220 | 8,110 | 8,120 | 12,200 |
| 2003/08/08 | 8,110 | 8,120 | 8,000 | 8,100 | 16,900 |
| 2003/08/07 | 8,330 | 8,380 | 8,300 | 8,310 | 4,800 |
| 2003/08/06 | 8,380 | 8,380 | 8,280 | 8,340 | 16,100 |
| 2003/08/05 | 8,470 | 8,470 | 8,310 | 8,410 | 17,100 |
| 2003/08/04 | 8,500 | 8,500 | 8,450 | 8,470 | 12,900 |
| 2003/08/01 | 8,510 | 8,560 | 8,500 | 8,500 | 10,200 |
| 2003/07/31 | 8,510 | 8,650 | 8,500 | 8,500 | 8,500 |
| 2003/07/30 | 8,600 | 8,700 | 8,510 | 8,520 | 7,300 |
| 2003/07/29 | 8,520 | 8,580 | 8,500 | 8,500 | 37,300 |
| 2003/07/28 | 8,520 | 8,520 | 8,470 | 8,510 | 21,300 |
| 2003/07/25 | 8,510 | 8,520 | 8,410 | 8,420 | 9,900 |
| 2003/07/24 | 8,740 | 8,750 | 8,540 | 8,540 | 6,100 |
| 2003/07/23 | 8,650 | 8,760 | 8,650 | 8,760 | 6,100 |
| 2003/07/22 | 8,510 | 8,700 | 8,510 | 8,600 | 5,000 |
| 2003/07/18 | 8,450 | 8,700 | 8,450 | 8,510 | 8,700 |
| 2003/07/17 | 8,350 | 8,440 | 8,340 | 8,410 | 3,700 |
| 2003/07/16 | 8,460 | 8,460 | 8,300 | 8,340 | 8,200 |
| 2003/07/15 | 8,680 | 8,690 | 8,560 | 8,570 | 15,100 |
| 2003/07/14 | 8,370 | 8,600 | 8,370 | 8,520 | 14,100 |
| 2003/07/11 | 8,500 | 8,510 | 8,300 | 8,360 | 19,800 |
| 2003/07/10 | 8,400 | 8,700 | 8,400 | 8,550 | 19,800 |
| 2003/07/09 | 8,410 | 8,450 | 8,300 | 8,430 | 30,700 |
| 2003/07/08 | 8,400 | 8,430 | 8,390 | 8,430 | 28,300 |
| 2003/07/07 | 8,300 | 8,400 | 8,300 | 8,400 | 25,900 |
| 2003/07/04 | 8,200 | 8,300 | 8,130 | 8,300 | 18,600 |
| 2003/07/03 | 8,000 | 8,100 | 7,970 | 8,000 | 10,100 |
| 2003/07/02 | 7,800 | 8,000 | 7,730 | 7,930 | 10,600 |
| 2003/07/01 | 7,650 | 7,840 | 7,650 | 7,750 | 12,800 |
| 2003/06/30 | 7,700 | 7,800 | 7,600 | 7,650 | 19,000 |
| 2003/06/27 | 7,730 | 7,770 | 7,640 | 7,650 | 18,000 |
| 2003/06/26 | 7,670 | 7,690 | 7,630 | 7,650 | 16,900 |
| 2003/06/25 | 7,700 | 7,770 | 7,670 | 7,670 | 7,400 |
| 2003/06/24 | 7,640 | 7,680 | 7,600 | 7,600 | 9,300 |
| 2003/06/23 | 7,610 | 7,690 | 7,540 | 7,640 | 14,200 |
| 2003/06/20 | 7,690 | 7,690 | 7,510 | 7,510 | 17,000 |
| 2003/06/19 | 7,680 | 7,790 | 7,530 | 7,790 | 18,400 |
| 2003/06/18 | 7,730 | 8,000 | 7,670 | 7,680 | 5,700 |
| 2003/06/17 | 7,800 | 7,830 | 7,650 | 7,720 | 10,000 |
| 2003/06/16 | 7,520 | 7,740 | 7,510 | 7,720 | 10,100 |
| 2003/06/13 | 7,680 | 7,750 | 7,390 | 7,510 | 42,500 |
| 2003/06/12 | 7,740 | 7,790 | 7,720 | 7,760 | 14,700 |
| 2003/06/11 | 7,930 | 7,930 | 7,710 | 7,760 | 20,100 |
| 2003/06/10 | 7,840 | 7,920 | 7,740 | 7,920 | 13,600 |
| 2003/06/09 | 8,130 | 8,130 | 7,920 | 7,930 | 12,100 |
| 2003/06/06 | 8,360 | 8,360 | 7,900 | 8,150 | 15,500 |
| 2003/06/05 | 8,400 | 8,400 | 8,300 | 8,370 | 15,900 |
| 2003/06/04 | 8,300 | 8,490 | 8,250 | 8,300 | 14,700 |
| 2003/06/03 | 8,200 | 8,300 | 8,200 | 8,200 | 21,500 |
| 2003/06/02 | 8,200 | 8,290 | 8,190 | 8,200 | 20,600 |
| 2003/05/30 | 8,060 | 8,250 | 8,060 | 8,190 | 22,700 |
| 2003/05/29 | 8,240 | 8,240 | 8,130 | 8,150 | 16,200 |
| 2003/05/28 | 8,170 | 8,180 | 8,110 | 8,140 | 12,100 |
| 2003/05/27 | 8,200 | 8,300 | 8,170 | 8,170 | 13,400 |
| 2003/05/26 | 8,100 | 8,200 | 8,020 | 8,150 | 23,100 |
| 2003/05/23 | 8,020 | 8,100 | 8,000 | 8,000 | 11,100 |
| 2003/05/22 | 8,080 | 8,110 | 8,000 | 8,110 | 32,800 |
| 2003/05/21 | 8,000 | 8,030 | 7,920 | 8,000 | 38,400 |
| 2003/05/20 | 7,990 | 8,080 | 7,980 | 8,030 | 20,600 |
| 2003/05/19 | 8,000 | 8,050 | 7,970 | 8,000 | 13,400 |
| 2003/05/16 | 8,090 | 8,090 | 8,000 | 8,020 | 23,700 |
| 2003/05/15 | 8,000 | 8,050 | 7,930 | 8,050 | 21,600 |
| 2003/05/14 | 7,980 | 8,030 | 7,980 | 8,000 | 29,200 |
| 2003/05/13 | 8,050 | 8,080 | 7,900 | 7,940 | 19,800 |
| 2003/05/12 | 8,070 | 8,100 | 7,890 | 8,000 | 14,400 |
| 2003/05/09 | 8,000 | 8,060 | 7,980 | 8,060 | 38,400 |
| 2003/05/08 | 8,000 | 8,100 | 7,830 | 7,890 | 42,200 |
| 2003/05/07 | 7,600 | 7,600 | 7,460 | 7,500 | 13,400 |
| 2003/05/06 | 7,230 | 7,490 | 7,230 | 7,380 | 13,000 |
| 2003/05/02 | 7,110 | 7,290 | 7,060 | 7,220 | 10,800 |
| 2003/05/01 | 6,730 | 7,030 | 6,730 | 7,010 | 22,900 |
| 2003/04/30 | 6,860 | 7,000 | 6,600 | 6,660 | 26,600 |
| 2003/04/28 | 7,000 | 7,000 | 6,790 | 6,790 | 17,900 |
| 2003/04/25 | 7,220 | 7,220 | 7,000 | 7,000 | 14,200 |
| 2003/04/24 | 7,210 | 7,300 | 7,100 | 7,210 | 26,100 |
| 2003/04/23 | 7,250 | 7,400 | 7,250 | 7,400 | 28,600 |
| 2003/04/22 | 7,190 | 7,300 | 7,170 | 7,230 | 9,800 |
| 2003/04/21 | 7,480 | 7,480 | 6,700 | 7,150 | 27,800 |
| 2003/04/18 | 7,410 | 7,560 | 7,400 | 7,480 | 20,900 |
| 2003/04/17 | 7,320 | 7,500 | 7,320 | 7,410 | 17,700 |
| 2003/04/16 | 7,400 | 7,410 | 7,320 | 7,320 | 12,500 |
| 2003/04/15 | 7,400 | 7,420 | 7,350 | 7,400 | 26,900 |
| 2003/04/14 | 7,400 | 7,520 | 7,280 | 7,390 | 10,700 |
| 2003/04/11 | 7,220 | 7,510 | 7,210 | 7,400 | 15,300 |
| 2003/04/10 | 7,300 | 7,550 | 7,210 | 7,220 | 15,900 |
| 2003/04/09 | 7,460 | 7,460 | 7,210 | 7,300 | 11,200 |
| 2003/04/08 | 7,570 | 7,650 | 7,400 | 7,560 | 41,300 |
| 2003/04/07 | 7,380 | 7,640 | 7,360 | 7,570 | 10,200 |
| 2003/04/04 | 7,400 | 7,400 | 7,370 | 7,380 | 8,600 |
| 2003/04/03 | 7,500 | 7,500 | 7,330 | 7,400 | 5,900 |
| 2003/04/02 | 7,340 | 7,350 | 7,150 | 7,330 | 6,500 |
| 2003/04/01 | 7,120 | 7,480 | 7,120 | 7,370 | 17,500 |
| 2003/03/31 | 7,400 | 7,450 | 6,900 | 7,090 | 13,400 |
| 2003/03/28 | 7,570 | 7,590 | 7,500 | 7,540 | 63,600 |
| 2003/03/27 | 7,700 | 7,700 | 7,570 | 7,570 | 10,600 |
| 2003/03/26 | 7,680 | 7,700 | 7,600 | 7,700 | 7,000 |
| 2003/03/25 | 7,500 | 7,680 | 7,500 | 7,600 | 10,700 |
| 2003/03/24 | 7,350 | 7,710 | 7,350 | 7,500 | 8,900 |
| 2003/03/20 | 7,250 | 7,330 | 7,150 | 7,320 | 34,800 |
| 2003/03/19 | 7,230 | 7,300 | 7,200 | 7,240 | 24,200 |
| 2003/03/18 | 7,250 | 7,340 | 7,220 | 7,230 | 35,000 |
| 2003/03/17 | 7,280 | 7,280 | 7,130 | 7,170 | 25,100 |
| 2003/03/14 | 7,400 | 7,400 | 7,200 | 7,220 | 44,800 |
| 2003/03/13 | 7,400 | 7,420 | 7,340 | 7,420 | 15,800 |
| 2003/03/12 | 7,300 | 7,500 | 7,300 | 7,470 | 13,400 |
| 2003/03/11 | 7,720 | 7,720 | 7,070 | 7,200 | 8,500 |
| 2003/03/10 | 7,730 | 7,750 | 7,670 | 7,720 | 5,400 |
| 2003/03/07 | 7,720 | 7,860 | 7,720 | 7,730 | 4,400 |
| 2003/03/06 | 7,850 | 7,850 | 7,740 | 7,740 | 12,800 |
| 2003/03/05 | 7,850 | 7,850 | 7,800 | 7,840 | 7,600 |
| 2003/03/04 | 7,930 | 7,950 | 7,850 | 7,860 | 16,200 |
| 2003/03/03 | 7,870 | 7,890 | 7,840 | 7,890 | 7,900 |
| 2003/02/28 | 7,900 | 7,900 | 7,810 | 7,870 | 9,500 |
| 2003/02/27 | 7,850 | 7,890 | 7,780 | 7,810 | 19,800 |
| 2003/02/26 | 7,840 | 7,890 | 7,780 | 7,790 | 19,000 |
| 2003/02/25 | 7,800 | 7,810 | 7,740 | 7,740 | 15,700 |
| 2003/02/24 | 7,810 | 7,850 | 7,780 | 7,830 | 23,200 |
| 2003/02/21 | 7,900 | 7,900 | 7,800 | 7,830 | 14,300 |
| 2003/02/20 | 7,890 | 7,900 | 7,840 | 7,900 | 13,900 |
| 2003/02/19 | 7,900 | 7,920 | 7,880 | 7,880 | 10,600 |
| 2003/02/18 | 7,800 | 7,940 | 7,630 | 7,800 | 15,000 |
| 2003/02/17 | 7,800 | 7,870 | 7,720 | 7,790 | 11,000 |
| 2003/02/14 | 7,990 | 7,990 | 7,590 | 7,780 | 24,300 |
| 2003/02/13 | 8,000 | 8,000 | 7,900 | 7,990 | 13,100 |
| 2003/02/12 | 7,960 | 8,000 | 7,930 | 7,990 | 10,700 |
| 2003/02/10 | 7,560 | 8,000 | 7,560 | 7,850 | 11,900 |
| 2003/02/07 | 7,790 | 7,800 | 7,510 | 7,510 | 10,500 |
| 2003/02/06 | 7,830 | 7,830 | 7,790 | 7,810 | 5,300 |
| 2003/02/05 | 7,740 | 8,050 | 7,740 | 7,930 | 20,600 |
| 2003/02/04 | 7,860 | 7,940 | 7,840 | 7,840 | 13,400 |
| 2003/02/03 | 7,800 | 7,870 | 7,780 | 7,860 | 10,400 |
| 2003/01/31 | 7,830 | 7,900 | 7,800 | 7,800 | 16,300 |
| 2003/01/30 | 7,930 | 7,950 | 7,810 | 7,830 | 14,200 |
| 2003/01/29 | 7,860 | 7,960 | 7,860 | 7,920 | 10,900 |
| 2003/01/28 | 7,900 | 7,950 | 7,840 | 7,860 | 9,100 |
| 2003/01/27 | 7,890 | 7,920 | 7,880 | 7,900 | 11,900 |
| 2003/01/24 | 7,990 | 7,990 | 7,850 | 7,890 | 15,600 |
| 2003/01/23 | 7,920 | 7,930 | 7,810 | 7,900 | 3,300 |
| 2003/01/22 | 7,940 | 7,940 | 7,800 | 7,930 | 10,500 |
| 2003/01/21 | 7,900 | 7,910 | 7,800 | 7,850 | 20,500 |
| 2003/01/20 | 7,860 | 7,910 | 7,850 | 7,900 | 15,200 |
| 2003/01/17 | 7,940 | 7,940 | 7,810 | 7,850 | 22,000 |
| 2003/01/16 | 7,820 | 7,870 | 7,820 | 7,860 | 11,400 |
| 2003/01/15 | 8,100 | 8,100 | 7,920 | 7,920 | 27,600 |
| 2003/01/14 | 8,020 | 8,020 | 7,910 | 8,000 | 16,400 |
| 2003/01/10 | 8,060 | 8,060 | 7,900 | 8,020 | 11,900 |
| 2003/01/09 | 7,860 | 7,860 | 7,750 | 7,860 | 8,300 |
| 2003/01/08 | 8,080 | 8,080 | 7,870 | 7,870 | 12,700 |
| 2003/01/07 | 8,190 | 8,200 | 8,030 | 8,140 | 7,300 |
| 2003/01/06 | 8,250 | 8,250 | 8,000 | 8,000 | 9,900 |