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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,700 | 4,710 | 4,650 | 4,680 | 8,500 |
| 2004/12/29 | 4,650 | 4,680 | 4,600 | 4,680 | 23,800 |
| 2004/12/28 | 4,620 | 4,620 | 4,580 | 4,600 | 8,300 |
| 2004/12/27 | 4,640 | 4,660 | 4,520 | 4,600 | 15,800 |
| 2004/12/24 | 4,710 | 4,710 | 4,590 | 4,640 | 29,200 |
| 2004/12/22 | 4,530 | 4,590 | 4,510 | 4,590 | 16,500 |
| 2004/12/21 | 4,450 | 4,510 | 4,450 | 4,490 | 39,000 |
| 2004/12/20 | 4,490 | 4,550 | 4,410 | 4,480 | 21,100 |
| 2004/12/17 | 4,460 | 4,550 | 4,430 | 4,480 | 39,000 |
| 2004/12/16 | 4,400 | 4,480 | 4,380 | 4,430 | 42,000 |
| 2004/12/15 | 4,400 | 4,480 | 4,390 | 4,400 | 37,200 |
| 2004/12/14 | 4,430 | 4,440 | 4,360 | 4,410 | 27,300 |
| 2004/12/13 | 4,480 | 4,480 | 4,440 | 4,440 | 10,300 |
| 2004/12/10 | 4,450 | 4,460 | 4,400 | 4,440 | 41,000 |
| 2004/12/09 | 4,400 | 4,490 | 4,390 | 4,480 | 29,200 |
| 2004/12/08 | 4,360 | 4,500 | 4,360 | 4,500 | 13,100 |
| 2004/12/07 | 4,500 | 4,520 | 4,420 | 4,460 | 19,200 |
| 2004/12/06 | 4,500 | 4,500 | 4,460 | 4,460 | 26,900 |
| 2004/12/03 | 4,500 | 4,500 | 4,390 | 4,470 | 36,200 |
| 2004/12/02 | 4,340 | 4,450 | 4,320 | 4,420 | 37,100 |
| 2004/12/01 | 4,340 | 4,340 | 4,280 | 4,280 | 28,300 |
| 2004/11/30 | 4,400 | 4,410 | 4,330 | 4,390 | 53,900 |
| 2004/11/29 | 4,450 | 4,530 | 4,400 | 4,480 | 38,000 |
| 2004/11/26 | 4,490 | 4,490 | 4,370 | 4,370 | 41,200 |
| 2004/11/25 | 4,480 | 4,550 | 4,470 | 4,540 | 34,900 |
| 2004/11/24 | 4,480 | 4,550 | 4,410 | 4,490 | 47,700 |
| 2004/11/22 | 4,500 | 4,500 | 4,310 | 4,380 | 42,200 |
| 2004/11/19 | 4,500 | 4,540 | 4,420 | 4,500 | 34,900 |
| 2004/11/18 | 4,510 | 4,560 | 4,390 | 4,460 | 38,500 |
| 2004/11/17 | 4,570 | 4,590 | 4,490 | 4,510 | 32,200 |
| 2004/11/16 | 4,510 | 4,600 | 4,460 | 4,550 | 41,900 |
| 2004/11/15 | 4,400 | 4,490 | 4,360 | 4,460 | 100,500 |
| 2004/11/12 | 4,350 | 4,360 | 4,260 | 4,360 | 103,500 |
| 2004/11/11 | 4,280 | 4,430 | 4,280 | 4,340 | 89,200 |
| 2004/11/10 | 4,260 | 4,300 | 4,190 | 4,260 | 53,100 |
| 2004/11/09 | 4,160 | 4,220 | 4,100 | 4,210 | 33,300 |
| 2004/11/08 | 4,250 | 4,250 | 4,110 | 4,110 | 27,300 |
| 2004/11/05 | 4,130 | 4,260 | 4,130 | 4,260 | 42,100 |
| 2004/11/04 | 4,100 | 4,130 | 4,070 | 4,120 | 30,500 |
| 2004/11/02 | 4,040 | 4,080 | 3,970 | 4,040 | 36,500 |
| 2004/11/01 | 4,100 | 4,170 | 4,020 | 4,030 | 38,400 |
| 2004/10/29 | 4,120 | 4,150 | 4,040 | 4,050 | 40,300 |
| 2004/10/28 | 4,040 | 4,140 | 4,040 | 4,070 | 46,300 |
| 2004/10/27 | 4,090 | 4,110 | 3,980 | 4,020 | 32,300 |
| 2004/10/26 | 4,000 | 4,080 | 3,920 | 4,050 | 40,500 |
| 2004/10/25 | 4,050 | 4,080 | 3,970 | 4,000 | 37,100 |
| 2004/10/22 | 4,170 | 4,180 | 4,110 | 4,140 | 24,800 |
| 2004/10/21 | 4,210 | 4,210 | 4,100 | 4,140 | 38,800 |
| 2004/10/20 | 4,300 | 4,300 | 4,210 | 4,230 | 41,600 |
| 2004/10/19 | 4,420 | 4,420 | 4,280 | 4,290 | 53,200 |
| 2004/10/18 | 4,380 | 4,440 | 4,300 | 4,430 | 29,800 |
| 2004/10/15 | 4,500 | 4,500 | 4,360 | 4,400 | 41,500 |
| 2004/10/14 | 4,600 | 4,640 | 4,470 | 4,540 | 40,500 |
| 2004/10/13 | 4,600 | 4,800 | 4,600 | 4,640 | 20,300 |
| 2004/10/12 | 4,710 | 4,730 | 4,620 | 4,620 | 25,300 |
| 2004/10/08 | 4,710 | 4,820 | 4,650 | 4,720 | 20,800 |
| 2004/10/07 | 4,750 | 4,810 | 4,710 | 4,800 | 21,000 |
| 2004/10/06 | 4,650 | 4,890 | 4,630 | 4,880 | 41,900 |
| 2004/10/05 | 4,690 | 4,700 | 4,630 | 4,680 | 19,800 |
| 2004/10/04 | 4,550 | 4,700 | 4,550 | 4,640 | 25,100 |
| 2004/10/01 | 4,430 | 4,630 | 4,430 | 4,500 | 48,300 |
| 2004/09/30 | 4,440 | 4,440 | 4,390 | 4,400 | 18,000 |
| 2004/09/29 | 4,380 | 4,410 | 4,350 | 4,390 | 26,200 |
| 2004/09/28 | 4,360 | 4,390 | 4,310 | 4,370 | 19,600 |
| 2004/09/27 | 4,390 | 4,400 | 4,330 | 4,350 | 21,200 |
| 2004/09/24 | 4,460 | 4,460 | 4,230 | 4,240 | 75,900 |
| 2004/09/22 | 4,570 | 4,620 | 4,490 | 4,510 | 13,300 |
| 2004/09/21 | 4,630 | 4,640 | 4,560 | 4,570 | 7,300 |
| 2004/09/17 | 4,690 | 4,690 | 4,570 | 4,630 | 16,100 |
| 2004/09/16 | 4,600 | 4,650 | 4,550 | 4,620 | 13,600 |
| 2004/09/15 | 4,690 | 4,690 | 4,550 | 4,550 | 10,700 |
| 2004/09/14 | 4,700 | 4,700 | 4,620 | 4,670 | 13,500 |
| 2004/09/13 | 4,630 | 4,650 | 4,560 | 4,630 | 12,600 |
| 2004/09/10 | 4,630 | 4,670 | 4,620 | 4,630 | 42,200 |
| 2004/09/09 | 4,620 | 4,670 | 4,620 | 4,620 | 12,700 |
| 2004/09/08 | 4,630 | 4,670 | 4,610 | 4,630 | 10,900 |
| 2004/09/07 | 4,580 | 4,600 | 4,520 | 4,570 | 18,600 |
| 2004/09/06 | 4,520 | 4,630 | 4,500 | 4,630 | 12,100 |
| 2004/09/03 | 4,720 | 4,720 | 4,510 | 4,530 | 12,900 |
| 2004/09/02 | 4,650 | 4,720 | 4,600 | 4,670 | 40,300 |
| 2004/09/01 | 4,640 | 4,740 | 4,630 | 4,650 | 12,300 |
| 2004/08/31 | 4,710 | 4,710 | 4,570 | 4,590 | 13,500 |
| 2004/08/30 | 4,530 | 4,740 | 4,530 | 4,670 | 21,500 |
| 2004/08/27 | 4,550 | 4,550 | 4,490 | 4,520 | 22,700 |
| 2004/08/26 | 4,580 | 4,630 | 4,510 | 4,600 | 23,500 |
| 2004/08/25 | 4,530 | 4,630 | 4,530 | 4,630 | 15,200 |
| 2004/08/24 | 4,520 | 4,620 | 4,520 | 4,540 | 21,500 |
| 2004/08/23 | 4,600 | 4,650 | 4,550 | 4,570 | 21,200 |
| 2004/08/20 | 4,470 | 4,550 | 4,460 | 4,500 | 29,500 |
| 2004/08/19 | 4,470 | 4,500 | 4,440 | 4,460 | 20,900 |
| 2004/08/18 | 4,490 | 4,490 | 4,400 | 4,470 | 13,700 |
| 2004/08/17 | 4,400 | 4,450 | 4,370 | 4,390 | 33,600 |
| 2004/08/16 | 4,500 | 4,500 | 4,330 | 4,400 | 23,500 |
| 2004/08/13 | 4,630 | 4,720 | 4,520 | 4,520 | 26,200 |
| 2004/08/12 | 4,790 | 4,790 | 4,630 | 4,630 | 15,100 |
| 2004/08/11 | 4,660 | 4,740 | 4,620 | 4,700 | 21,900 |
| 2004/08/10 | 4,530 | 4,610 | 4,530 | 4,560 | 45,800 |
| 2004/08/09 | 4,680 | 4,680 | 4,510 | 4,560 | 43,300 |
| 2004/08/06 | 4,630 | 4,630 | 4,490 | 4,530 | 44,900 |
| 2004/08/05 | 4,570 | 4,780 | 4,570 | 4,620 | 75,600 |
| 2004/08/04 | 4,580 | 4,580 | 4,390 | 4,470 | 73,100 |
| 2004/08/03 | 4,810 | 4,840 | 4,520 | 4,560 | 41,600 |
| 2004/08/02 | 4,840 | 4,960 | 4,790 | 4,860 | 11,400 |
| 2004/07/30 | 4,780 | 4,840 | 4,770 | 4,830 | 18,100 |
| 2004/07/29 | 4,810 | 4,880 | 4,710 | 4,880 | 43,200 |
| 2004/07/28 | 4,850 | 4,870 | 4,790 | 4,800 | 19,100 |
| 2004/07/27 | 4,900 | 4,900 | 4,800 | 4,810 | 17,800 |
| 2004/07/26 | 4,960 | 4,990 | 4,890 | 4,910 | 23,800 |
| 2004/07/23 | 4,970 | 5,060 | 4,970 | 5,040 | 21,600 |
| 2004/07/22 | 4,960 | 5,020 | 4,960 | 4,970 | 15,000 |
| 2004/07/21 | 4,950 | 5,090 | 4,950 | 5,090 | 45,500 |
| 2004/07/20 | 5,040 | 5,040 | 4,940 | 4,950 | 23,600 |
| 2004/07/16 | 4,940 | 5,050 | 4,930 | 5,040 | 35,600 |
| 2004/07/15 | 4,950 | 5,000 | 4,940 | 4,940 | 34,600 |
| 2004/07/14 | 4,980 | 5,000 | 4,900 | 4,900 | 14,600 |
| 2004/07/13 | 4,980 | 4,990 | 4,900 | 4,940 | 7,600 |
| 2004/07/12 | 5,000 | 5,050 | 4,960 | 4,970 | 28,500 |
| 2004/07/09 | 4,900 | 5,030 | 4,900 | 4,940 | 33,800 |
| 2004/07/08 | 4,970 | 5,100 | 4,970 | 5,000 | 27,100 |
| 2004/07/07 | 5,050 | 5,050 | 4,930 | 4,940 | 20,000 |
| 2004/07/06 | 5,180 | 5,180 | 5,070 | 5,070 | 12,600 |
| 2004/07/05 | 5,150 | 5,170 | 5,070 | 5,140 | 12,800 |
| 2004/07/02 | 5,170 | 5,240 | 5,170 | 5,180 | 11,000 |
| 2004/07/01 | 5,340 | 5,350 | 5,270 | 5,270 | 18,300 |
| 2004/06/30 | 5,300 | 5,340 | 5,200 | 5,330 | 15,800 |
| 2004/06/29 | 5,350 | 5,350 | 5,260 | 5,290 | 21,200 |
| 2004/06/28 | 5,300 | 5,350 | 5,280 | 5,350 | 23,000 |
| 2004/06/25 | 5,230 | 5,290 | 5,210 | 5,290 | 23,400 |
| 2004/06/24 | 5,300 | 5,300 | 5,180 | 5,230 | 16,300 |
| 2004/06/23 | 5,320 | 5,340 | 5,270 | 5,270 | 47,500 |
| 2004/06/22 | 5,160 | 5,190 | 5,050 | 5,160 | 41,600 |
| 2004/06/21 | 5,190 | 5,310 | 5,150 | 5,180 | 40,100 |
| 2004/06/18 | 5,160 | 5,300 | 5,160 | 5,260 | 40,900 |
| 2004/06/17 | 5,280 | 5,330 | 5,150 | 5,320 | 91,500 |
| 2004/06/16 | 5,250 | 5,400 | 5,230 | 5,280 | 44,300 |
| 2004/06/15 | 5,190 | 5,270 | 5,040 | 5,180 | 26,300 |
| 2004/06/14 | 5,180 | 5,350 | 5,150 | 5,290 | 44,200 |
| 2004/06/11 | 4,960 | 5,190 | 4,960 | 5,180 | 94,100 |
| 2004/06/10 | 5,010 | 5,280 | 5,010 | 5,210 | 67,400 |
| 2004/06/09 | 4,990 | 5,020 | 4,920 | 4,940 | 32,400 |
| 2004/06/08 | 4,950 | 5,080 | 4,920 | 4,970 | 63,500 |
| 2004/06/07 | 4,860 | 4,930 | 4,850 | 4,870 | 22,800 |
| 2004/06/04 | 4,640 | 4,910 | 4,600 | 4,910 | 55,100 |
| 2004/06/03 | 4,770 | 4,800 | 4,590 | 4,640 | 38,200 |
| 2004/06/02 | 4,950 | 4,950 | 4,810 | 4,830 | 33,800 |
| 2004/06/01 | 4,830 | 4,950 | 4,830 | 4,950 | 20,300 |
| 2004/05/31 | 4,840 | 4,920 | 4,730 | 4,830 | 25,000 |
| 2004/05/28 | 4,730 | 4,830 | 4,700 | 4,820 | 30,400 |
| 2004/05/27 | 4,830 | 4,910 | 4,760 | 4,800 | 41,100 |
| 2004/05/26 | 4,730 | 4,840 | 4,700 | 4,780 | 32,300 |
| 2004/05/25 | 4,690 | 4,720 | 4,620 | 4,660 | 68,900 |
| 2004/05/24 | 4,700 | 4,700 | 4,580 | 4,590 | 48,700 |
| 2004/05/21 | 4,600 | 4,700 | 4,600 | 4,700 | 77,400 |
| 2004/05/20 | 4,600 | 4,660 | 4,560 | 4,560 | 65,000 |
| 2004/05/19 | 4,550 | 4,710 | 4,550 | 4,670 | 56,400 |
| 2004/05/18 | 4,570 | 4,700 | 4,570 | 4,650 | 23,700 |
| 2004/05/17 | 4,800 | 4,870 | 4,620 | 4,770 | 49,100 |
| 2004/05/14 | 4,850 | 4,900 | 4,810 | 4,830 | 49,000 |
| 2004/05/13 | 4,890 | 4,970 | 4,860 | 4,870 | 67,400 |
| 2004/05/12 | 4,840 | 4,900 | 4,730 | 4,840 | 74,000 |
| 2004/05/11 | 4,700 | 4,890 | 4,580 | 4,790 | 49,100 |
| 2004/05/10 | 4,940 | 4,970 | 4,650 | 4,780 | 119,400 |
| 2004/05/07 | 5,040 | 5,240 | 5,020 | 5,190 | 77,200 |
| 2004/05/06 | 5,310 | 5,310 | 5,170 | 5,240 | 38,400 |
| 2004/04/30 | 5,300 | 5,400 | 5,050 | 5,340 | 80,000 |
| 2004/04/28 | 5,350 | 5,400 | 5,320 | 5,400 | 29,400 |
| 2004/04/27 | 5,300 | 5,370 | 5,280 | 5,340 | 32,900 |
| 2004/04/26 | 5,080 | 5,400 | 4,850 | 5,210 | 38,400 |
| 2004/04/23 | 5,200 | 5,200 | 5,100 | 5,160 | 22,200 |
| 2004/04/22 | 5,120 | 5,190 | 5,120 | 5,160 | 17,500 |
| 2004/04/21 | 5,220 | 5,220 | 5,110 | 5,120 | 11,700 |
| 2004/04/20 | 5,170 | 5,220 | 5,090 | 5,220 | 20,500 |
| 2004/04/19 | 5,370 | 5,370 | 4,980 | 5,070 | 29,600 |
| 2004/04/16 | 5,110 | 5,280 | 5,110 | 5,180 | 37,400 |
| 2004/04/15 | 5,470 | 5,470 | 4,910 | 5,000 | 78,400 |
| 2004/04/14 | 5,470 | 5,560 | 5,410 | 5,470 | 28,500 |
| 2004/04/13 | 5,190 | 5,600 | 5,190 | 5,550 | 39,800 |
| 2004/04/12 | 5,000 | 5,170 | 5,000 | 5,160 | 48,500 |
| 2004/04/09 | 4,980 | 5,030 | 4,900 | 4,950 | 50,500 |
| 2004/04/08 | 4,950 | 5,140 | 4,900 | 5,070 | 47,900 |
| 2004/04/07 | 4,880 | 4,950 | 4,850 | 4,950 | 28,500 |
| 2004/04/06 | 4,790 | 4,860 | 4,780 | 4,860 | 55,900 |
| 2004/04/05 | 4,780 | 4,810 | 4,750 | 4,750 | 62,400 |
| 2004/04/02 | 4,750 | 4,800 | 4,700 | 4,730 | 59,800 |
| 2004/04/01 | 4,840 | 4,860 | 4,790 | 4,800 | 38,200 |
| 2004/03/31 | 4,740 | 4,840 | 4,710 | 4,840 | 17,600 |
| 2004/03/30 | 4,770 | 4,830 | 4,690 | 4,790 | 28,400 |
| 2004/03/29 | 4,770 | 4,870 | 4,720 | 4,810 | 47,800 |
| 2004/03/26 | 4,740 | 4,770 | 4,590 | 4,720 | 83,000 |
| 2004/03/25 | 4,860 | 4,860 | 4,580 | 4,670 | 81,900 |
| 2004/03/24 | 4,800 | 4,900 | 4,720 | 4,850 | 74,800 |
| 2004/03/23 | 4,550 | 4,770 | 4,520 | 4,760 | 72,500 |
| 2004/03/22 | 4,700 | 4,700 | 4,470 | 4,550 | 61,500 |
| 2004/03/19 | 4,540 | 4,650 | 4,490 | 4,560 | 77,100 |
| 2004/03/18 | 4,500 | 4,550 | 4,430 | 4,440 | 42,700 |
| 2004/03/17 | 4,420 | 4,550 | 4,310 | 4,530 | 65,600 |
| 2004/03/16 | 4,390 | 4,390 | 4,320 | 4,370 | 21,800 |
| 2004/03/15 | 4,370 | 4,420 | 4,320 | 4,350 | 16,200 |
| 2004/03/12 | 4,430 | 4,450 | 4,080 | 4,320 | 73,000 |
| 2004/03/11 | 4,460 | 4,500 | 4,420 | 4,430 | 75,100 |
| 2004/03/10 | 4,480 | 4,550 | 4,390 | 4,410 | 92,200 |
| 2004/03/10 | 1 -> 2.00 分割 | ||||
| 2004/03/09 | 8,720 | 8,720 | 8,520 | 8,600 | 36,900 |
| 2004/03/08 | 8,600 | 8,730 | 8,500 | 8,720 | 42,000 |
| 2004/03/05 | 8,690 | 8,700 | 8,300 | 8,590 | 37,900 |
| 2004/03/04 | 8,390 | 8,690 | 8,350 | 8,690 | 39,100 |
| 2004/03/03 | 8,300 | 8,400 | 8,300 | 8,390 | 28,200 |
| 2004/03/02 | 8,400 | 8,450 | 8,220 | 8,400 | 36,300 |
| 2004/03/01 | 8,100 | 8,450 | 8,070 | 8,450 | 57,000 |
| 2004/02/27 | 7,750 | 8,090 | 7,740 | 7,990 | 93,300 |
| 2004/02/26 | 7,530 | 7,660 | 7,530 | 7,620 | 57,600 |
| 2004/02/25 | 7,520 | 7,540 | 7,520 | 7,530 | 12,400 |
| 2004/02/24 | 7,500 | 7,530 | 7,470 | 7,520 | 8,200 |
| 2004/02/23 | 7,540 | 7,550 | 7,460 | 7,500 | 13,900 |
| 2004/02/20 | 7,480 | 7,560 | 7,480 | 7,550 | 11,100 |
| 2004/02/19 | 7,480 | 7,480 | 7,450 | 7,460 | 14,000 |
| 2004/02/18 | 7,480 | 7,520 | 7,450 | 7,450 | 23,700 |
| 2004/02/17 | 7,410 | 7,470 | 7,410 | 7,430 | 17,300 |
| 2004/02/16 | 7,440 | 7,460 | 7,420 | 7,430 | 14,500 |
| 2004/02/13 | 7,350 | 7,450 | 7,340 | 7,400 | 17,400 |
| 2004/02/12 | 7,200 | 7,340 | 7,200 | 7,280 | 24,000 |
| 2004/02/10 | 7,250 | 7,300 | 7,080 | 7,080 | 33,500 |
| 2004/02/09 | 7,330 | 7,340 | 7,210 | 7,220 | 17,100 |
| 2004/02/06 | 7,390 | 7,390 | 7,340 | 7,370 | 13,800 |
| 2004/02/05 | 7,380 | 7,390 | 7,360 | 7,370 | 11,100 |
| 2004/02/04 | 7,510 | 7,510 | 7,350 | 7,380 | 37,700 |
| 2004/02/03 | 7,620 | 7,700 | 7,490 | 7,500 | 14,700 |
| 2004/02/02 | 7,690 | 7,710 | 7,580 | 7,580 | 17,400 |
| 2004/01/30 | 7,600 | 7,690 | 7,570 | 7,690 | 8,300 |
| 2004/01/29 | 7,600 | 7,670 | 7,600 | 7,660 | 6,400 |
| 2004/01/28 | 7,720 | 7,750 | 7,610 | 7,670 | 10,200 |
| 2004/01/27 | 7,770 | 7,810 | 7,700 | 7,700 | 9,400 |
| 2004/01/26 | 7,800 | 7,800 | 7,740 | 7,750 | 9,100 |
| 2004/01/23 | 7,800 | 7,800 | 7,730 | 7,730 | 18,600 |
| 2004/01/22 | 7,700 | 7,800 | 7,670 | 7,750 | 27,200 |
| 2004/01/21 | 7,770 | 7,780 | 7,670 | 7,700 | 18,700 |
| 2004/01/20 | 7,710 | 7,860 | 7,620 | 7,800 | 29,600 |
| 2004/01/19 | 7,500 | 7,650 | 7,450 | 7,610 | 20,500 |
| 2004/01/16 | 7,320 | 7,450 | 7,310 | 7,380 | 10,700 |
| 2004/01/15 | 7,460 | 7,470 | 7,260 | 7,330 | 27,100 |
| 2004/01/14 | 7,560 | 7,590 | 7,450 | 7,460 | 28,100 |
| 2004/01/13 | 7,800 | 7,800 | 7,500 | 7,560 | 105,100 |
| 2004/01/09 | 7,080 | 7,080 | 6,900 | 6,900 | 15,400 |
| 2004/01/08 | 6,990 | 7,110 | 6,970 | 7,000 | 38,500 |
| 2004/01/07 | 6,900 | 7,000 | 6,800 | 6,810 | 24,700 |
| 2004/01/06 | 7,140 | 7,180 | 6,900 | 6,920 | 24,600 |
| 2004/01/05 | 7,300 | 7,300 | 7,150 | 7,190 | 4,100 |