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
2008/12/30 2,015 2,045 2,005 2,030 17,300
2008/12/29 2,040 2,045 1,995 2,045 79,400
2008/12/26 1,985 2,040 1,962 2,040 26,100
2008/12/25 1,898 1,955 1,895 1,955 14,200
2008/12/24 1,948 1,948 1,861 1,879 52,200
2008/12/22 1,975 1,993 1,870 1,925 47,200
2008/12/19 1,960 2,000 1,940 1,977 48,100
2008/12/18 1,939 1,999 1,931 1,990 85,800
2008/12/17 1,865 1,929 1,846 1,929 56,600
2008/12/16 1,878 1,901 1,805 1,835 75,800
2008/12/15 1,825 1,908 1,825 1,901 80,300
2008/12/12 1,811 1,830 1,696 1,810 77,000
2008/12/11 1,755 1,810 1,752 1,810 48,600
2008/12/10 1,740 1,787 1,703 1,785 68,200
2008/12/09 1,716 1,765 1,703 1,761 75,500
2008/12/08 1,617 1,724 1,617 1,709 86,000
2008/12/05 1,558 1,598 1,558 1,588 47,800
2008/12/04 1,576 1,593 1,530 1,588 101,500
2008/12/03 1,431 1,525 1,431 1,516 49,000
2008/12/02 1,452 1,473 1,419 1,451 42,700
2008/12/01 1,497 1,509 1,443 1,469 105,600
2008/11/28 1,500 1,501 1,464 1,494 92,300
2008/11/27 1,548 1,577 1,501 1,519 96,300
2008/11/26 1,588 1,629 1,568 1,578 100,500
2008/11/25 1,606 1,636 1,540 1,588 131,100
2008/11/21 1,594 1,630 1,540 1,604 104,200
2008/11/20 1,650 1,729 1,631 1,654 127,200
2008/11/19 1,852 1,880 1,706 1,729 137,700
2008/11/18 1,801 1,878 1,801 1,850 181,200
2008/11/17 1,634 1,788 1,634 1,761 110,400
2008/11/14 1,553 1,638 1,531 1,616 172,900
2008/11/13 1,421 1,581 1,421 1,569 146,000
2008/11/12 1,437 1,475 1,429 1,440 76,700
2008/11/11 1,450 1,476 1,425 1,437 79,400
2008/11/10 1,400 1,440 1,395 1,440 137,300
2008/11/07 1,462 1,462 1,352 1,371 140,000
2008/11/06 1,510 1,530 1,455 1,511 71,200
2008/11/05 1,511 1,550 1,501 1,515 81,300
2008/11/04 1,580 1,600 1,440 1,497 80,400
2008/10/31 1,527 1,558 1,460 1,538 75,800
2008/10/30 1,479 1,502 1,407 1,502 48,900
2008/10/29 1,491 1,498 1,373 1,401 102,900
2008/10/28 1,310 1,451 1,270 1,451 63,000
2008/10/27 1,416 1,437 1,310 1,311 57,100
2008/10/24 1,533 1,533 1,390 1,417 54,800
2008/10/23 1,484 1,535 1,445 1,533 45,500
2008/10/22 1,551 1,600 1,490 1,490 74,100
2008/10/21 1,665 1,685 1,572 1,572 43,700
2008/10/20 1,599 1,669 1,588 1,635 35,300
2008/10/17 1,654 1,654 1,567 1,599 44,400
2008/10/16 1,601 1,625 1,551 1,551 70,400
2008/10/15 1,653 1,700 1,589 1,684 61,100
2008/10/14 1,629 1,646 1,542 1,633 72,900
2008/10/10 1,450 1,475 1,410 1,469 86,200
2008/10/09 1,450 1,524 1,404 1,467 133,000
2008/10/08 1,621 1,651 1,453 1,470 95,000
2008/10/07 1,605 1,780 1,598 1,722 48,000
2008/10/06 1,908 1,920 1,784 1,785 75,500
2008/10/03 1,924 1,967 1,920 1,930 22,300
2008/10/02 2,020 2,020 1,941 1,955 30,100
2008/10/01 2,010 2,015 1,981 2,015 36,400
2008/09/30 1,968 1,994 1,874 1,994 56,500
2008/09/29 2,010 2,015 1,974 1,990 31,700
2008/09/26 2,010 2,030 1,948 1,981 85,900
2008/09/25 2,005 2,005 1,961 1,990 68,100
2008/09/24 2,000 2,025 1,950 2,005 66,100
2008/09/22 2,090 2,090 2,025 2,045 63,700
2008/09/19 2,060 2,065 1,996 2,015 112,100
2008/09/18 2,160 2,165 2,060 2,095 50,900
2008/09/17 2,030 2,150 2,020 2,120 52,200
2008/09/16 2,085 2,085 1,984 2,070 58,800
2008/09/12 2,200 2,215 2,170 2,195 79,400
2008/09/11 2,210 2,250 2,175 2,240 45,700
2008/09/10 2,160 2,225 2,130 2,205 65,700
2008/09/09 2,260 2,275 2,215 2,220 43,300
2008/09/08 2,255 2,335 2,240 2,305 67,000
2008/09/05 2,200 2,215 2,160 2,180 43,600
2008/09/04 2,275 2,290 2,230 2,250 30,100
2008/09/03 2,280 2,280 2,215 2,240 68,700
2008/09/02 2,305 2,325 2,210 2,215 40,500
2008/09/01 2,365 2,365 2,275 2,310 55,100
2008/08/29 2,255 2,370 2,245 2,325 82,500
2008/08/28 2,315 2,330 2,210 2,235 61,900
2008/08/27 2,385 2,385 2,295 2,315 71,000
2008/08/26 2,415 2,430 2,395 2,420 21,800
2008/08/25 2,480 2,480 2,410 2,425 18,200
2008/08/22 2,455 2,455 2,395 2,405 32,400
2008/08/21 2,535 2,535 2,430 2,465 41,600
2008/08/20 2,485 2,530 2,435 2,525 30,600
2008/08/19 2,500 2,505 2,435 2,445 31,800
2008/08/18 2,515 2,600 2,510 2,560 34,200
2008/08/15 2,450 2,535 2,450 2,515 48,200
2008/08/14 2,470 2,530 2,450 2,520 63,700
2008/08/13 2,460 2,475 2,405 2,405 34,600
2008/08/12 2,580 2,580 2,500 2,500 28,600
2008/08/11 2,520 2,565 2,520 2,545 30,000
2008/08/08 2,540 2,570 2,490 2,560 27,600
2008/08/07 2,580 2,585 2,500 2,540 81,200
2008/08/06 2,490 2,585 2,470 2,580 76,600
2008/08/05 2,435 2,440 2,405 2,430 36,800
2008/08/04 2,440 2,440 2,390 2,395 36,300
2008/08/01 2,435 2,435 2,390 2,400 39,200
2008/07/31 2,490 2,495 2,420 2,430 92,700
2008/07/30 2,515 2,540 2,490 2,520 65,100
2008/07/29 2,580 2,625 2,540 2,560 70,500
2008/07/28 2,545 2,570 2,540 2,565 32,900
2008/07/25 2,540 2,550 2,490 2,490 49,000
2008/07/24 2,570 2,580 2,510 2,550 37,900
2008/07/23 2,550 2,610 2,535 2,540 51,700
2008/07/22 2,555 2,635 2,495 2,620 56,500
2008/07/18 2,560 2,560 2,460 2,475 41,900
2008/07/17 2,520 2,540 2,490 2,520 45,900
2008/07/16 2,570 2,575 2,495 2,515 52,500
2008/07/15 2,635 2,640 2,550 2,580 32,000
2008/07/14 2,720 2,730 2,615 2,615 63,400
2008/07/11 2,695 2,730 2,625 2,680 43,100
2008/07/10 2,610 2,680 2,595 2,635 23,800
2008/07/09 2,645 2,680 2,570 2,570 50,100
2008/07/08 2,660 2,685 2,600 2,605 42,100
2008/07/07 2,700 2,770 2,685 2,720 83,700
2008/07/04 2,600 2,645 2,555 2,570 49,100
2008/07/03 2,680 2,680 2,600 2,635 74,000
2008/07/02 2,705 2,725 2,650 2,695 51,100
2008/07/01 2,705 2,720 2,630 2,680 74,800
2008/06/30 2,750 2,780 2,680 2,695 40,300
2008/06/27 2,685 2,715 2,655 2,710 50,600
2008/06/26 2,780 2,800 2,745 2,765 34,600
2008/06/25 2,715 2,800 2,680 2,755 98,000
2008/06/24 2,640 2,680 2,625 2,670 47,000
2008/06/23 2,700 2,760 2,665 2,700 59,900
2008/06/20 2,810 2,830 2,750 2,750 42,100
2008/06/19 2,800 2,820 2,725 2,740 69,100
2008/06/18 2,910 2,920 2,870 2,880 23,300
2008/06/17 2,950 2,975 2,935 2,940 29,700
2008/06/16 3,020 3,020 2,945 2,990 30,200
2008/06/13 2,950 3,080 2,950 3,020 82,900
2008/06/12 2,910 3,030 2,910 2,990 62,900
2008/06/11 3,030 3,050 2,970 3,030 56,900
2008/06/10 2,940 2,990 2,920 2,935 39,100
2008/06/09 2,915 3,070 2,910 2,980 47,200
2008/06/06 3,000 3,050 2,990 3,010 51,800
2008/06/05 3,000 3,010 2,940 2,940 107,900
2008/06/04 3,000 3,040 2,985 3,010 103,400
2008/06/03 3,150 3,160 3,010 3,020 59,000
2008/06/02 3,100 3,160 3,060 3,150 51,500
2008/05/30 3,100 3,130 3,040 3,090 62,100
2008/05/29 2,970 3,060 2,950 3,050 37,800
2008/05/28 2,935 2,970 2,910 2,965 56,500
2008/05/27 2,940 2,995 2,855 2,930 38,800
2008/05/26 3,020 3,020 2,895 2,900 44,000
2008/05/23 2,975 3,090 2,965 3,030 32,800
2008/05/22 3,100 3,100 2,980 3,030 48,400
2008/05/21 2,970 3,080 2,935 2,975 66,500
2008/05/20 3,090 3,130 3,030 3,070 50,400
2008/05/19 3,090 3,150 3,080 3,100 74,100
2008/05/16 3,050 3,080 3,010 3,060 54,700
2008/05/15 2,905 3,040 2,850 3,020 105,800
2008/05/14 2,835 2,925 2,800 2,895 82,900
2008/05/13 2,715 2,845 2,690 2,800 78,700
2008/05/12 2,710 2,750 2,665 2,715 58,600
2008/05/09 2,710 2,760 2,695 2,745 82,200
2008/05/08 2,640 2,690 2,620 2,670 68,700
2008/05/07 2,560 2,600 2,560 2,590 64,300
2008/05/02 2,495 2,495 2,450 2,480 58,100
2008/05/01 2,450 2,485 2,440 2,455 27,500
2008/04/30 2,450 2,500 2,425 2,440 59,400
2008/04/28 2,490 2,490 2,440 2,460 32,100
2008/04/25 2,445 2,465 2,415 2,460 34,500
2008/04/24 2,405 2,420 2,365 2,380 33,200
2008/04/23 2,480 2,485 2,405 2,415 65,600
2008/04/22 2,505 2,520 2,480 2,500 25,300
2008/04/21 2,550 2,560 2,475 2,500 43,600
2008/04/18 2,500 2,525 2,475 2,525 18,300
2008/04/17 2,550 2,550 2,500 2,500 25,400
2008/04/16 2,565 2,585 2,485 2,560 47,000
2008/04/15 2,505 2,545 2,465 2,485 33,400
2008/04/14 2,490 2,550 2,450 2,550 23,900
2008/04/11 2,550 2,590 2,530 2,570 52,000
2008/04/10 2,560 2,575 2,430 2,475 53,900
2008/04/09 2,565 2,640 2,555 2,570 34,600
2008/04/08 2,690 2,690 2,565 2,565 35,800
2008/04/07 2,670 2,680 2,615 2,665 46,100
2008/04/04 2,680 2,680 2,610 2,630 21,700
2008/04/03 2,690 2,690 2,610 2,650 27,100
2008/04/02 2,690 2,690 2,590 2,665 29,700
2008/04/01 2,605 2,665 2,530 2,570 50,700
2008/03/31 2,535 2,620 2,525 2,575 52,200
2008/03/28 2,500 2,520 2,460 2,505 71,300
2008/03/27 2,505 2,515 2,420 2,460 105,900
2008/03/26 2,505 2,515 2,360 2,450 92,100
2008/03/25 2,490 2,500 2,415 2,465 59,100
2008/03/24 2,535 2,560 2,450 2,450 25,200
2008/03/21 2,405 2,495 2,400 2,495 28,000
2008/03/19 2,380 2,415 2,345 2,405 45,900
2008/03/18 2,345 2,380 2,180 2,270 130,600
2008/03/17 2,420 2,430 2,320 2,425 51,500
2008/03/14 2,350 2,455 2,350 2,380 98,500
2008/03/13 2,440 2,440 2,320 2,360 92,100
2008/03/12 2,550 2,580 2,470 2,490 32,400
2008/03/11 2,270 2,535 2,270 2,530 125,300
2008/03/10 2,635 2,640 2,460 2,460 121,000
2008/03/07 2,690 2,705 2,655 2,660 35,300
2008/03/06 2,680 2,745 2,675 2,745 24,100
2008/03/05 2,680 2,740 2,670 2,670 27,300
2008/03/04 2,665 2,710 2,655 2,680 26,100
2008/03/03 2,700 2,705 2,640 2,660 47,900
2008/02/29 2,750 2,750 2,675 2,730 48,400
2008/02/28 2,765 2,790 2,745 2,775 22,200
2008/02/27 2,840 2,840 2,780 2,805 36,600
2008/02/26 2,970 2,980 2,790 2,795 76,100
2008/02/25 2,925 2,995 2,925 2,985 21,000
2008/02/22 2,935 2,990 2,905 2,965 27,000
2008/02/21 2,940 2,985 2,930 2,975 18,300
2008/02/20 2,970 3,060 2,900 2,900 21,700
2008/02/19 2,970 3,020 2,920 3,020 25,800
2008/02/18 2,940 2,975 2,910 2,930 20,600
2008/02/15 2,970 2,975 2,915 2,935 16,200
2008/02/14 2,950 3,020 2,950 3,020 22,300
2008/02/13 3,030 3,030 2,935 2,945 34,200
2008/02/12 3,000 3,000 2,920 2,955 30,700
2008/02/08 2,920 2,995 2,865 2,955 41,800
2008/02/07 2,860 2,930 2,805 2,890 58,800
2008/02/06 2,900 2,900 2,800 2,820 38,800
2008/02/05 3,000 3,060 2,915 2,985 63,300
2008/02/04 3,120 3,180 3,070 3,110 52,800
2008/02/01 3,020 3,110 3,020 3,080 47,000
2008/01/31 2,905 3,030 2,850 3,020 59,000
2008/01/30 2,800 3,000 2,800 2,935 80,000
2008/01/29 2,725 2,790 2,705 2,775 52,100
2008/01/28 2,620 2,695 2,600 2,645 52,800
2008/01/25 2,700 2,700 2,605 2,655 59,100
2008/01/24 2,585 2,730 2,535 2,645 105,100
2008/01/23 2,430 2,460 2,305 2,345 39,400
2008/01/22 2,450 2,530 2,370 2,470 66,500
2008/01/21 2,590 2,590 2,465 2,465 38,000
2008/01/18 2,425 2,570 2,410 2,540 46,100
2008/01/17 2,325 2,460 2,315 2,460 58,400
2008/01/16 2,460 2,460 2,270 2,300 88,400
2008/01/15 2,650 2,650 2,420 2,500 69,500
2008/01/11 2,750 2,750 2,650 2,655 33,600
2008/01/10 2,750 2,755 2,700 2,720 25,700
2008/01/09 2,700 2,760 2,700 2,750 19,100
2008/01/08 2,740 2,760 2,715 2,730 25,400
2008/01/07 2,760 2,785 2,745 2,760 24,800
2008/01/04 2,880 2,880 2,740 2,760 22,300

このページの先頭へ