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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,950 | 5,080 | 4,940 | 5,010 | 55,900 |
| 2005/12/29 | 4,900 | 4,950 | 4,890 | 4,940 | 39,000 |
| 2005/12/28 | 4,860 | 4,900 | 4,810 | 4,880 | 20,100 |
| 2005/12/27 | 4,890 | 4,890 | 4,860 | 4,860 | 20,400 |
| 2005/12/26 | 4,850 | 4,880 | 4,840 | 4,870 | 32,600 |
| 2005/12/22 | 4,900 | 4,900 | 4,820 | 4,840 | 48,000 |
| 2005/12/21 | 4,740 | 4,820 | 4,740 | 4,810 | 65,400 |
| 2005/12/20 | 4,750 | 4,810 | 4,750 | 4,790 | 54,400 |
| 2005/12/19 | 4,800 | 4,830 | 4,740 | 4,750 | 63,500 |
| 2005/12/16 | 4,850 | 4,900 | 4,810 | 4,850 | 51,800 |
| 2005/12/15 | 4,760 | 4,830 | 4,730 | 4,780 | 59,100 |
| 2005/12/14 | 4,830 | 4,880 | 4,730 | 4,800 | 117,300 |
| 2005/12/13 | 4,940 | 4,950 | 4,900 | 4,930 | 57,900 |
| 2005/12/12 | 4,890 | 4,990 | 4,890 | 4,950 | 56,100 |
| 2005/12/09 | 4,950 | 4,950 | 4,880 | 4,920 | 174,800 |
| 2005/12/08 | 4,800 | 4,810 | 4,740 | 4,790 | 129,300 |
| 2005/12/07 | 4,720 | 4,860 | 4,720 | 4,820 | 90,500 |
| 2005/12/06 | 4,700 | 4,800 | 4,700 | 4,720 | 136,600 |
| 2005/12/05 | 4,770 | 4,770 | 4,690 | 4,760 | 100,300 |
| 2005/12/02 | 4,900 | 4,910 | 4,750 | 4,790 | 151,800 |
| 2005/12/01 | 4,890 | 4,920 | 4,850 | 4,920 | 68,000 |
| 2005/11/30 | 4,840 | 4,890 | 4,820 | 4,890 | 44,300 |
| 2005/11/29 | 4,830 | 4,910 | 4,820 | 4,880 | 108,500 |
| 2005/11/28 | 4,810 | 4,830 | 4,790 | 4,790 | 49,700 |
| 2005/11/25 | 4,750 | 4,820 | 4,720 | 4,800 | 60,600 |
| 2005/11/24 | 4,850 | 4,850 | 4,730 | 4,750 | 148,600 |
| 2005/11/22 | 4,720 | 4,870 | 4,710 | 4,840 | 245,400 |
| 2005/11/21 | 4,620 | 4,770 | 4,610 | 4,710 | 229,200 |
| 2005/11/18 | 4,600 | 4,610 | 4,550 | 4,590 | 85,700 |
| 2005/11/17 | 4,480 | 4,570 | 4,440 | 4,570 | 111,100 |
| 2005/11/16 | 4,530 | 4,610 | 4,430 | 4,470 | 206,200 |
| 2005/11/15 | 4,610 | 4,660 | 4,560 | 4,620 | 231,500 |
| 2005/11/14 | 4,620 | 4,640 | 4,480 | 4,510 | 344,300 |
| 2005/11/11 | 4,520 | 4,720 | 4,500 | 4,720 | 585,400 |
| 2005/11/10 | 4,210 | 4,250 | 4,190 | 4,220 | 136,500 |
| 2005/11/09 | 4,320 | 4,320 | 4,240 | 4,240 | 108,000 |
| 2005/11/08 | 4,360 | 4,380 | 4,320 | 4,320 | 95,600 |
| 2005/11/07 | 4,430 | 4,430 | 4,340 | 4,350 | 82,800 |
| 2005/11/04 | 4,370 | 4,470 | 4,360 | 4,430 | 140,300 |
| 2005/11/02 | 4,300 | 4,370 | 4,300 | 4,330 | 102,000 |
| 2005/11/01 | 4,270 | 4,320 | 4,230 | 4,290 | 89,900 |
| 2005/10/31 | 4,200 | 4,280 | 4,180 | 4,270 | 101,500 |
| 2005/10/28 | 4,100 | 4,150 | 4,050 | 4,150 | 233,200 |
| 2005/10/27 | 4,190 | 4,260 | 4,180 | 4,240 | 85,100 |
| 2005/10/26 | 4,250 | 4,280 | 4,140 | 4,160 | 205,200 |
| 2005/10/25 | 4,270 | 4,300 | 4,250 | 4,260 | 52,000 |
| 2005/10/24 | 4,340 | 4,340 | 4,220 | 4,240 | 44,400 |
| 2005/10/21 | 4,250 | 4,320 | 4,200 | 4,320 | 65,500 |
| 2005/10/20 | 4,160 | 4,270 | 4,160 | 4,260 | 104,900 |
| 2005/10/19 | 4,170 | 4,190 | 4,140 | 4,160 | 87,900 |
| 2005/10/18 | 4,210 | 4,240 | 4,170 | 4,170 | 88,100 |
| 2005/10/17 | 4,310 | 4,310 | 4,200 | 4,210 | 69,900 |
| 2005/10/14 | 4,300 | 4,310 | 4,280 | 4,310 | 68,700 |
| 2005/10/13 | 4,350 | 4,350 | 4,280 | 4,290 | 70,400 |
| 2005/10/12 | 4,410 | 4,450 | 4,340 | 4,350 | 83,800 |
| 2005/10/11 | 4,350 | 4,430 | 4,330 | 4,430 | 58,900 |
| 2005/10/07 | 4,370 | 4,430 | 4,340 | 4,350 | 100,500 |
| 2005/10/06 | 4,440 | 4,450 | 4,360 | 4,360 | 85,000 |
| 2005/10/05 | 4,470 | 4,490 | 4,430 | 4,480 | 98,000 |
| 2005/10/04 | 4,470 | 4,510 | 4,450 | 4,460 | 184,300 |
| 2005/10/03 | 4,500 | 4,530 | 4,450 | 4,470 | 121,800 |
| 2005/09/30 | 4,390 | 4,430 | 4,350 | 4,420 | 89,600 |
| 2005/09/29 | 4,410 | 4,440 | 4,310 | 4,330 | 140,400 |
| 2005/09/28 | 4,420 | 4,470 | 4,410 | 4,460 | 56,600 |
| 2005/09/27 | 4,480 | 4,510 | 4,400 | 4,400 | 74,800 |
| 2005/09/26 | 4,450 | 4,550 | 4,420 | 4,550 | 96,900 |
| 2005/09/22 | 4,410 | 4,460 | 4,410 | 4,420 | 72,500 |
| 2005/09/21 | 4,470 | 4,470 | 4,380 | 4,400 | 148,100 |
| 2005/09/20 | 4,570 | 4,570 | 4,500 | 4,520 | 40,000 |
| 2005/09/16 | 4,500 | 4,580 | 4,500 | 4,580 | 81,900 |
| 2005/09/15 | 4,590 | 4,640 | 4,540 | 4,600 | 84,900 |
| 2005/09/14 | 4,560 | 4,640 | 4,500 | 4,600 | 117,000 |
| 2005/09/13 | 4,520 | 4,560 | 4,510 | 4,560 | 55,100 |
| 2005/09/12 | 4,510 | 4,550 | 4,500 | 4,510 | 59,100 |
| 2005/09/09 | 4,520 | 4,520 | 4,450 | 4,470 | 116,100 |
| 2005/09/08 | 4,510 | 4,530 | 4,510 | 4,520 | 29,800 |
| 2005/09/07 | 4,520 | 4,540 | 4,500 | 4,500 | 66,800 |
| 2005/09/06 | 4,560 | 4,580 | 4,500 | 4,510 | 65,000 |
| 2005/09/05 | 4,500 | 4,560 | 4,480 | 4,560 | 61,600 |
| 2005/09/02 | 4,480 | 4,490 | 4,430 | 4,460 | 56,000 |
| 2005/09/01 | 4,530 | 4,530 | 4,420 | 4,470 | 76,600 |
| 2005/08/31 | 4,540 | 4,550 | 4,500 | 4,500 | 28,900 |
| 2005/08/30 | 4,550 | 4,570 | 4,530 | 4,560 | 27,600 |
| 2005/08/29 | 4,590 | 4,590 | 4,550 | 4,550 | 21,300 |
| 2005/08/26 | 4,590 | 4,620 | 4,570 | 4,590 | 41,700 |
| 2005/08/25 | 4,580 | 4,600 | 4,550 | 4,580 | 39,900 |
| 2005/08/24 | 4,630 | 4,650 | 4,580 | 4,600 | 54,200 |
| 2005/08/23 | 4,700 | 4,720 | 4,610 | 4,620 | 53,300 |
| 2005/08/22 | 4,610 | 4,670 | 4,600 | 4,670 | 22,100 |
| 2005/08/19 | 4,610 | 4,610 | 4,550 | 4,570 | 30,400 |
| 2005/08/18 | 4,620 | 4,660 | 4,610 | 4,640 | 32,100 |
| 2005/08/17 | 4,630 | 4,650 | 4,610 | 4,610 | 23,400 |
| 2005/08/16 | 4,700 | 4,700 | 4,630 | 4,630 | 52,400 |
| 2005/08/15 | 4,700 | 4,730 | 4,680 | 4,690 | 49,600 |
| 2005/08/12 | 4,890 | 4,910 | 4,650 | 4,670 | 95,200 |
| 2005/08/11 | 4,850 | 4,900 | 4,810 | 4,890 | 27,300 |
| 2005/08/10 | 4,750 | 4,840 | 4,750 | 4,820 | 27,900 |
| 2005/08/09 | 4,790 | 4,820 | 4,710 | 4,800 | 28,900 |
| 2005/08/08 | 4,630 | 4,720 | 4,570 | 4,720 | 31,000 |
| 2005/08/05 | 4,720 | 4,760 | 4,680 | 4,720 | 23,700 |
| 2005/08/04 | 4,750 | 4,790 | 4,710 | 4,770 | 28,200 |
| 2005/08/03 | 4,730 | 4,780 | 4,710 | 4,740 | 16,000 |
| 2005/08/02 | 4,780 | 4,820 | 4,740 | 4,740 | 36,100 |
| 2005/08/01 | 4,700 | 4,930 | 4,700 | 4,820 | 79,000 |
| 2005/07/29 | 4,780 | 4,790 | 4,680 | 4,680 | 57,800 |
| 2005/07/28 | 4,800 | 4,890 | 4,770 | 4,860 | 34,900 |
| 2005/07/27 | 4,670 | 4,770 | 4,670 | 4,720 | 45,100 |
| 2005/07/26 | 4,740 | 4,780 | 4,640 | 4,690 | 96,000 |
| 2005/07/25 | 4,780 | 4,860 | 4,740 | 4,740 | 98,000 |
| 2005/07/22 | 4,800 | 4,850 | 4,750 | 4,810 | 33,100 |
| 2005/07/21 | 4,800 | 4,810 | 4,740 | 4,740 | 30,900 |
| 2005/07/20 | 4,870 | 4,890 | 4,800 | 4,840 | 32,500 |
| 2005/07/19 | 4,850 | 4,920 | 4,820 | 4,840 | 29,600 |
| 2005/07/15 | 4,990 | 4,990 | 4,880 | 4,880 | 35,800 |
| 2005/07/14 | 4,930 | 5,000 | 4,900 | 4,940 | 28,100 |
| 2005/07/13 | 4,850 | 4,960 | 4,850 | 4,930 | 68,100 |
| 2005/07/12 | 4,790 | 4,870 | 4,790 | 4,810 | 36,000 |
| 2005/07/11 | 4,830 | 4,920 | 4,830 | 4,840 | 39,700 |
| 2005/07/08 | 4,900 | 4,980 | 4,850 | 4,880 | 59,900 |
| 2005/07/07 | 4,870 | 5,020 | 4,870 | 4,930 | 76,600 |
| 2005/07/06 | 4,820 | 4,830 | 4,770 | 4,810 | 39,200 |
| 2005/07/05 | 4,760 | 4,830 | 4,760 | 4,810 | 50,800 |
| 2005/07/04 | 4,750 | 4,840 | 4,720 | 4,760 | 45,800 |
| 2005/07/01 | 4,730 | 4,840 | 4,730 | 4,780 | 47,900 |
| 2005/06/30 | 4,710 | 4,740 | 4,690 | 4,690 | 21,500 |
| 2005/06/29 | 4,660 | 4,770 | 4,640 | 4,730 | 55,300 |
| 2005/06/28 | 4,620 | 4,700 | 4,590 | 4,690 | 30,300 |
| 2005/06/27 | 4,570 | 4,640 | 4,550 | 4,610 | 29,000 |
| 2005/06/24 | 4,570 | 4,660 | 4,540 | 4,660 | 58,800 |
| 2005/06/23 | 4,630 | 4,670 | 4,580 | 4,620 | 27,700 |
| 2005/06/22 | 4,660 | 4,710 | 4,650 | 4,680 | 9,300 |
| 2005/06/21 | 4,640 | 4,700 | 4,580 | 4,690 | 31,500 |
| 2005/06/20 | 4,700 | 4,720 | 4,620 | 4,630 | 25,600 |
| 2005/06/17 | 4,660 | 4,740 | 4,660 | 4,700 | 29,400 |
| 2005/06/16 | 4,720 | 4,720 | 4,640 | 4,700 | 29,000 |
| 2005/06/15 | 4,700 | 4,730 | 4,680 | 4,720 | 39,500 |
| 2005/06/14 | 4,700 | 4,780 | 4,700 | 4,760 | 11,200 |
| 2005/06/13 | 4,730 | 4,790 | 4,730 | 4,730 | 14,500 |
| 2005/06/10 | 4,750 | 4,790 | 4,740 | 4,750 | 27,600 |
| 2005/06/09 | 4,820 | 4,820 | 4,700 | 4,750 | 33,400 |
| 2005/06/08 | 4,730 | 4,830 | 4,730 | 4,820 | 22,100 |
| 2005/06/07 | 4,750 | 4,780 | 4,720 | 4,780 | 24,200 |
| 2005/06/06 | 4,750 | 4,770 | 4,680 | 4,750 | 37,900 |
| 2005/06/03 | 4,760 | 4,850 | 4,710 | 4,850 | 47,200 |
| 2005/06/02 | 4,770 | 4,790 | 4,700 | 4,710 | 41,800 |
| 2005/06/01 | 4,760 | 4,780 | 4,740 | 4,780 | 39,900 |
| 2005/05/31 | 4,720 | 4,780 | 4,700 | 4,760 | 71,500 |
| 2005/05/30 | 4,630 | 4,730 | 4,630 | 4,720 | 58,300 |
| 2005/05/27 | 4,630 | 4,660 | 4,630 | 4,630 | 78,400 |
| 2005/05/26 | 4,610 | 4,640 | 4,600 | 4,640 | 14,600 |
| 2005/05/25 | 4,690 | 4,690 | 4,550 | 4,560 | 31,400 |
| 2005/05/24 | 4,690 | 4,700 | 4,630 | 4,690 | 52,400 |
| 2005/05/23 | 4,610 | 4,710 | 4,580 | 4,690 | 70,600 |
| 2005/05/20 | 4,460 | 4,560 | 4,460 | 4,560 | 35,300 |
| 2005/05/19 | 4,500 | 4,500 | 4,410 | 4,460 | 52,400 |
| 2005/05/18 | 4,400 | 4,410 | 4,340 | 4,350 | 34,500 |
| 2005/05/17 | 4,470 | 4,530 | 4,400 | 4,400 | 46,800 |
| 2005/05/16 | 4,490 | 4,560 | 4,420 | 4,460 | 28,700 |
| 2005/05/13 | 4,520 | 4,620 | 4,480 | 4,480 | 32,400 |
| 2005/05/12 | 4,610 | 4,650 | 4,540 | 4,570 | 62,600 |
| 2005/05/11 | 4,420 | 4,610 | 4,400 | 4,610 | 106,400 |
| 2005/05/10 | 4,310 | 4,420 | 4,310 | 4,420 | 49,800 |
| 2005/05/09 | 4,250 | 4,310 | 4,210 | 4,300 | 45,900 |
| 2005/05/06 | 4,210 | 4,260 | 4,210 | 4,240 | 14,400 |
| 2005/05/02 | 4,320 | 4,320 | 4,220 | 4,240 | 19,600 |
| 2005/04/28 | 4,270 | 4,270 | 4,240 | 4,270 | 19,000 |
| 2005/04/27 | 4,240 | 4,240 | 4,200 | 4,230 | 36,200 |
| 2005/04/26 | 4,250 | 4,280 | 4,180 | 4,230 | 31,100 |
| 2005/04/25 | 4,290 | 4,300 | 4,230 | 4,270 | 42,500 |
| 2005/04/22 | 4,200 | 4,290 | 4,200 | 4,250 | 35,500 |
| 2005/04/21 | 4,180 | 4,180 | 4,110 | 4,150 | 44,700 |
| 2005/04/20 | 4,200 | 4,240 | 4,150 | 4,180 | 40,300 |
| 2005/04/19 | 4,190 | 4,200 | 4,130 | 4,160 | 85,900 |
| 2005/04/18 | 4,300 | 4,310 | 4,130 | 4,150 | 83,500 |
| 2005/04/15 | 4,310 | 4,400 | 4,270 | 4,300 | 56,800 |
| 2005/04/14 | 4,310 | 4,340 | 4,250 | 4,290 | 33,900 |
| 2005/04/13 | 4,440 | 4,450 | 4,320 | 4,340 | 41,100 |
| 2005/04/12 | 4,450 | 4,450 | 4,410 | 4,410 | 10,800 |
| 2005/04/11 | 4,510 | 4,510 | 4,450 | 4,480 | 12,200 |
| 2005/04/08 | 4,510 | 4,540 | 4,500 | 4,530 | 13,900 |
| 2005/04/07 | 4,540 | 4,550 | 4,470 | 4,520 | 27,200 |
| 2005/04/06 | 4,470 | 4,560 | 4,460 | 4,550 | 21,600 |
| 2005/04/05 | 4,490 | 4,540 | 4,470 | 4,470 | 41,900 |
| 2005/04/04 | 4,450 | 4,500 | 4,430 | 4,480 | 20,800 |
| 2005/04/01 | 4,550 | 4,570 | 4,490 | 4,510 | 16,900 |
| 2005/03/31 | 4,480 | 4,550 | 4,440 | 4,550 | 23,200 |
| 2005/03/30 | 4,500 | 4,520 | 4,430 | 4,490 | 44,900 |
| 2005/03/29 | 4,560 | 4,590 | 4,510 | 4,520 | 38,100 |
| 2005/03/28 | 4,580 | 4,590 | 4,550 | 4,570 | 14,900 |
| 2005/03/25 | 4,610 | 4,610 | 4,590 | 4,600 | 13,900 |
| 2005/03/24 | 4,620 | 4,660 | 4,610 | 4,610 | 20,900 |
| 2005/03/23 | 4,690 | 4,690 | 4,590 | 4,630 | 24,400 |
| 2005/03/22 | 4,770 | 4,770 | 4,730 | 4,730 | 37,300 |
| 2005/03/18 | 4,680 | 4,700 | 4,660 | 4,690 | 19,800 |
| 2005/03/17 | 4,690 | 4,690 | 4,630 | 4,690 | 17,600 |
| 2005/03/16 | 4,700 | 4,700 | 4,610 | 4,650 | 19,700 |
| 2005/03/15 | 4,700 | 4,700 | 4,630 | 4,690 | 60,400 |
| 2005/03/14 | 4,690 | 4,730 | 4,650 | 4,720 | 31,500 |
| 2005/03/11 | 4,750 | 4,750 | 4,680 | 4,680 | 67,400 |
| 2005/03/10 | 4,650 | 4,690 | 4,610 | 4,650 | 29,200 |
| 2005/03/09 | 4,700 | 4,710 | 4,660 | 4,660 | 25,300 |
| 2005/03/08 | 4,700 | 4,720 | 4,690 | 4,690 | 16,200 |
| 2005/03/07 | 4,720 | 4,720 | 4,670 | 4,710 | 19,200 |
| 2005/03/04 | 4,690 | 4,720 | 4,660 | 4,680 | 17,300 |
| 2005/03/03 | 4,710 | 4,710 | 4,670 | 4,680 | 14,700 |
| 2005/03/02 | 4,700 | 4,720 | 4,640 | 4,660 | 34,200 |
| 2005/03/01 | 4,700 | 4,750 | 4,660 | 4,710 | 42,700 |
| 2005/02/28 | 4,610 | 4,690 | 4,610 | 4,690 | 19,800 |
| 2005/02/25 | 4,600 | 4,630 | 4,600 | 4,600 | 21,900 |
| 2005/02/24 | 4,610 | 4,630 | 4,580 | 4,620 | 23,300 |
| 2005/02/23 | 4,550 | 4,610 | 4,550 | 4,600 | 20,200 |
| 2005/02/22 | 4,540 | 4,590 | 4,540 | 4,540 | 45,300 |
| 2005/02/21 | 4,550 | 4,640 | 4,540 | 4,560 | 29,200 |
| 2005/02/18 | 4,560 | 4,580 | 4,540 | 4,550 | 26,000 |
| 2005/02/17 | 4,600 | 4,670 | 4,530 | 4,560 | 37,100 |
| 2005/02/16 | 4,660 | 4,660 | 4,590 | 4,590 | 42,200 |
| 2005/02/15 | 4,660 | 4,710 | 4,620 | 4,650 | 41,900 |
| 2005/02/14 | 4,620 | 4,700 | 4,590 | 4,600 | 45,700 |
| 2005/02/10 | 4,700 | 4,730 | 4,570 | 4,570 | 42,600 |
| 2005/02/09 | 4,690 | 4,740 | 4,670 | 4,670 | 39,100 |
| 2005/02/08 | 4,690 | 4,730 | 4,660 | 4,680 | 16,800 |
| 2005/02/07 | 4,650 | 4,690 | 4,650 | 4,670 | 23,000 |
| 2005/02/04 | 4,710 | 4,720 | 4,630 | 4,640 | 19,700 |
| 2005/02/03 | 4,720 | 4,720 | 4,680 | 4,720 | 13,200 |
| 2005/02/02 | 4,790 | 4,790 | 4,660 | 4,720 | 30,600 |
| 2005/02/01 | 4,680 | 4,750 | 4,680 | 4,690 | 17,400 |
| 2005/01/31 | 4,790 | 4,790 | 4,640 | 4,660 | 31,600 |
| 2005/01/28 | 4,720 | 4,790 | 4,630 | 4,770 | 31,400 |
| 2005/01/27 | 4,830 | 4,830 | 4,680 | 4,820 | 16,500 |
| 2005/01/26 | 4,800 | 4,850 | 4,760 | 4,790 | 14,800 |
| 2005/01/25 | 4,790 | 4,820 | 4,740 | 4,790 | 33,200 |
| 2005/01/24 | 4,780 | 4,850 | 4,780 | 4,810 | 11,800 |
| 2005/01/21 | 4,770 | 4,880 | 4,770 | 4,780 | 11,100 |
| 2005/01/20 | 4,780 | 4,820 | 4,730 | 4,770 | 30,100 |
| 2005/01/19 | 4,920 | 4,920 | 4,870 | 4,920 | 16,100 |
| 2005/01/18 | 4,960 | 4,960 | 4,880 | 4,910 | 24,200 |
| 2005/01/17 | 4,880 | 4,950 | 4,860 | 4,940 | 30,300 |
| 2005/01/14 | 4,840 | 4,880 | 4,800 | 4,850 | 23,000 |
| 2005/01/13 | 4,790 | 4,850 | 4,700 | 4,790 | 26,400 |
| 2005/01/12 | 4,820 | 4,950 | 4,760 | 4,780 | 11,100 |
| 2005/01/11 | 4,910 | 4,970 | 4,890 | 4,960 | 37,900 |
| 2005/01/07 | 4,750 | 4,870 | 4,750 | 4,770 | 35,300 |
| 2005/01/06 | 4,620 | 4,750 | 4,620 | 4,730 | 11,500 |
| 2005/01/05 | 4,680 | 4,710 | 4,650 | 4,700 | 14,300 |
| 2005/01/04 | 4,680 | 4,700 | 4,680 | 4,680 | 5,100 |