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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,675 | 1,689 | 1,661 | 1,661 | 47,200 |
| 2009/12/29 | 1,681 | 1,688 | 1,671 | 1,686 | 16,500 |
| 2009/12/28 | 1,687 | 1,687 | 1,666 | 1,676 | 27,100 |
| 2009/12/25 | 1,671 | 1,681 | 1,660 | 1,677 | 36,500 |
| 2009/12/24 | 1,682 | 1,683 | 1,666 | 1,675 | 32,800 |
| 2009/12/22 | 1,701 | 1,701 | 1,670 | 1,682 | 37,300 |
| 2009/12/21 | 1,715 | 1,719 | 1,687 | 1,689 | 34,000 |
| 2009/12/18 | 1,690 | 1,715 | 1,681 | 1,715 | 34,800 |
| 2009/12/17 | 1,706 | 1,715 | 1,681 | 1,707 | 36,900 |
| 2009/12/16 | 1,700 | 1,729 | 1,680 | 1,680 | 30,100 |
| 2009/12/15 | 1,655 | 1,688 | 1,652 | 1,687 | 48,800 |
| 2009/12/14 | 1,685 | 1,685 | 1,651 | 1,655 | 36,800 |
| 2009/12/11 | 1,716 | 1,716 | 1,686 | 1,690 | 44,100 |
| 2009/12/10 | 1,701 | 1,725 | 1,682 | 1,709 | 59,500 |
| 2009/12/09 | 1,724 | 1,741 | 1,693 | 1,693 | 44,100 |
| 2009/12/08 | 1,751 | 1,763 | 1,722 | 1,723 | 60,100 |
| 2009/12/07 | 1,800 | 1,801 | 1,732 | 1,758 | 26,100 |
| 2009/12/04 | 1,801 | 1,808 | 1,766 | 1,778 | 21,000 |
| 2009/12/03 | 1,800 | 1,833 | 1,779 | 1,814 | 37,600 |
| 2009/12/02 | 1,800 | 1,800 | 1,761 | 1,766 | 25,900 |
| 2009/12/01 | 1,681 | 1,799 | 1,679 | 1,796 | 80,700 |
| 2009/11/30 | 1,695 | 1,719 | 1,678 | 1,678 | 80,900 |
| 2009/11/27 | 1,696 | 1,735 | 1,682 | 1,708 | 48,700 |
| 2009/11/26 | 1,721 | 1,746 | 1,691 | 1,696 | 63,900 |
| 2009/11/25 | 1,764 | 1,764 | 1,695 | 1,703 | 39,500 |
| 2009/11/24 | 1,769 | 1,770 | 1,725 | 1,735 | 41,000 |
| 2009/11/20 | 1,742 | 1,799 | 1,742 | 1,799 | 35,600 |
| 2009/11/19 | 1,783 | 1,797 | 1,752 | 1,768 | 29,900 |
| 2009/11/18 | 1,741 | 1,782 | 1,741 | 1,759 | 35,400 |
| 2009/11/17 | 1,733 | 1,765 | 1,727 | 1,757 | 48,300 |
| 2009/11/16 | 1,790 | 1,790 | 1,743 | 1,749 | 46,600 |
| 2009/11/13 | 1,787 | 1,816 | 1,781 | 1,782 | 45,500 |
| 2009/11/12 | 1,883 | 1,884 | 1,778 | 1,791 | 73,900 |
| 2009/11/11 | 1,884 | 1,884 | 1,854 | 1,869 | 69,900 |
| 2009/11/10 | 1,816 | 1,855 | 1,809 | 1,824 | 35,000 |
| 2009/11/09 | 1,806 | 1,830 | 1,777 | 1,814 | 68,300 |
| 2009/11/06 | 1,917 | 1,918 | 1,818 | 1,823 | 73,700 |
| 2009/11/05 | 1,950 | 1,950 | 1,896 | 1,898 | 53,600 |
| 2009/11/04 | 1,918 | 1,943 | 1,888 | 1,938 | 93,900 |
| 2009/11/02 | 1,888 | 1,907 | 1,872 | 1,907 | 69,000 |
| 2009/10/30 | 1,919 | 1,935 | 1,887 | 1,887 | 90,200 |
| 2009/10/29 | 1,902 | 1,939 | 1,880 | 1,894 | 94,100 |
| 2009/10/28 | 1,890 | 1,963 | 1,890 | 1,962 | 89,600 |
| 2009/10/27 | 1,901 | 1,921 | 1,850 | 1,882 | 78,000 |
| 2009/10/26 | 1,897 | 1,902 | 1,883 | 1,901 | 57,500 |
| 2009/10/23 | 1,911 | 1,935 | 1,890 | 1,904 | 81,500 |
| 2009/10/22 | 1,930 | 1,933 | 1,888 | 1,908 | 74,900 |
| 2009/10/21 | 1,929 | 1,980 | 1,929 | 1,952 | 82,700 |
| 2009/10/20 | 1,893 | 1,961 | 1,893 | 1,959 | 56,700 |
| 2009/10/19 | 1,899 | 1,916 | 1,880 | 1,893 | 61,400 |
| 2009/10/16 | 1,917 | 1,926 | 1,874 | 1,896 | 63,500 |
| 2009/10/15 | 1,911 | 1,945 | 1,895 | 1,912 | 88,400 |
| 2009/10/14 | 1,897 | 1,906 | 1,875 | 1,905 | 71,500 |
| 2009/10/13 | 1,912 | 1,929 | 1,885 | 1,894 | 98,800 |
| 2009/10/09 | 1,916 | 1,936 | 1,896 | 1,905 | 69,700 |
| 2009/10/08 | 1,905 | 1,946 | 1,871 | 1,915 | 107,300 |
| 2009/10/07 | 1,925 | 1,942 | 1,884 | 1,908 | 81,900 |
| 2009/10/06 | 1,911 | 1,970 | 1,865 | 1,925 | 88,900 |
| 2009/10/05 | 1,996 | 1,996 | 1,908 | 1,930 | 56,500 |
| 2009/10/02 | 1,952 | 2,020 | 1,952 | 1,991 | 48,900 |
| 2009/10/01 | 2,055 | 2,075 | 2,000 | 2,010 | 80,500 |
| 2009/09/30 | 1,972 | 2,055 | 1,970 | 2,055 | 46,100 |
| 2009/09/29 | 2,015 | 2,030 | 1,946 | 1,959 | 72,500 |
| 2009/09/28 | 2,020 | 2,075 | 2,020 | 2,045 | 42,500 |
| 2009/09/25 | 2,060 | 2,075 | 2,025 | 2,060 | 33,800 |
| 2009/09/24 | 2,030 | 2,140 | 2,010 | 2,140 | 62,900 |
| 2009/09/18 | 2,005 | 2,040 | 1,965 | 2,000 | 52,100 |
| 2009/09/17 | 2,025 | 2,060 | 2,015 | 2,045 | 58,200 |
| 2009/09/16 | 1,995 | 2,015 | 1,978 | 2,005 | 71,600 |
| 2009/09/15 | 1,981 | 1,985 | 1,961 | 1,971 | 51,600 |
| 2009/09/14 | 2,010 | 2,020 | 1,940 | 1,951 | 101,300 |
| 2009/09/11 | 2,045 | 2,070 | 1,990 | 2,010 | 77,300 |
| 2009/09/10 | 2,050 | 2,090 | 2,030 | 2,055 | 57,600 |
| 2009/09/09 | 2,080 | 2,090 | 2,050 | 2,070 | 58,600 |
| 2009/09/08 | 2,065 | 2,100 | 2,030 | 2,080 | 95,900 |
| 2009/09/07 | 2,200 | 2,200 | 2,145 | 2,145 | 32,800 |
| 2009/09/04 | 2,110 | 2,140 | 2,075 | 2,100 | 49,800 |
| 2009/09/03 | 2,025 | 2,105 | 2,025 | 2,095 | 65,300 |
| 2009/09/02 | 2,030 | 2,035 | 2,005 | 2,010 | 39,000 |
| 2009/09/01 | 2,005 | 2,035 | 2,005 | 2,015 | 66,200 |
| 2009/08/31 | 2,040 | 2,080 | 2,000 | 2,000 | 52,700 |
| 2009/08/28 | 2,040 | 2,040 | 2,005 | 2,035 | 35,800 |
| 2009/08/27 | 2,050 | 2,070 | 2,000 | 2,020 | 58,100 |
| 2009/08/26 | 1,967 | 2,030 | 1,960 | 2,020 | 106,800 |
| 2009/08/25 | 1,895 | 1,990 | 1,883 | 1,937 | 171,600 |
| 2009/08/24 | 1,870 | 1,885 | 1,844 | 1,871 | 126,000 |
| 2009/08/21 | 1,800 | 1,800 | 1,764 | 1,780 | 58,900 |
| 2009/08/20 | 1,730 | 1,785 | 1,730 | 1,774 | 97,000 |
| 2009/08/19 | 1,725 | 1,734 | 1,712 | 1,727 | 31,600 |
| 2009/08/18 | 1,726 | 1,738 | 1,706 | 1,725 | 49,800 |
| 2009/08/17 | 1,732 | 1,736 | 1,692 | 1,702 | 90,700 |
| 2009/08/14 | 1,728 | 1,734 | 1,716 | 1,718 | 37,300 |
| 2009/08/13 | 1,711 | 1,720 | 1,705 | 1,711 | 35,900 |
| 2009/08/12 | 1,734 | 1,734 | 1,707 | 1,707 | 66,800 |
| 2009/08/11 | 1,719 | 1,732 | 1,714 | 1,719 | 49,700 |
| 2009/08/10 | 1,742 | 1,742 | 1,708 | 1,716 | 35,700 |
| 2009/08/07 | 1,725 | 1,728 | 1,697 | 1,712 | 39,700 |
| 2009/08/06 | 1,741 | 1,747 | 1,728 | 1,730 | 46,700 |
| 2009/08/05 | 1,738 | 1,765 | 1,730 | 1,736 | 37,900 |
| 2009/08/04 | 1,766 | 1,778 | 1,723 | 1,733 | 78,000 |
| 2009/08/03 | 1,746 | 1,785 | 1,745 | 1,762 | 34,000 |
| 2009/07/31 | 1,773 | 1,775 | 1,740 | 1,743 | 25,200 |
| 2009/07/30 | 1,768 | 1,782 | 1,748 | 1,753 | 24,700 |
| 2009/07/29 | 1,759 | 1,795 | 1,759 | 1,768 | 33,300 |
| 2009/07/28 | 1,789 | 1,789 | 1,755 | 1,767 | 17,800 |
| 2009/07/27 | 1,760 | 1,796 | 1,759 | 1,789 | 21,100 |
| 2009/07/24 | 1,767 | 1,777 | 1,720 | 1,748 | 43,000 |
| 2009/07/23 | 1,791 | 1,799 | 1,747 | 1,764 | 28,300 |
| 2009/07/22 | 1,770 | 1,811 | 1,770 | 1,791 | 20,000 |
| 2009/07/21 | 1,790 | 1,790 | 1,731 | 1,749 | 37,700 |
| 2009/07/17 | 1,729 | 1,750 | 1,700 | 1,713 | 26,200 |
| 2009/07/16 | 1,750 | 1,774 | 1,720 | 1,725 | 22,400 |
| 2009/07/15 | 1,757 | 1,778 | 1,746 | 1,750 | 27,800 |
| 2009/07/14 | 1,755 | 1,787 | 1,741 | 1,757 | 36,800 |
| 2009/07/13 | 1,752 | 1,786 | 1,751 | 1,754 | 19,100 |
| 2009/07/10 | 1,740 | 1,793 | 1,740 | 1,781 | 33,000 |
| 2009/07/09 | 1,780 | 1,786 | 1,737 | 1,740 | 43,900 |
| 2009/07/08 | 1,809 | 1,830 | 1,780 | 1,781 | 32,000 |
| 2009/07/07 | 1,836 | 1,852 | 1,830 | 1,839 | 40,600 |
| 2009/07/06 | 1,868 | 1,870 | 1,841 | 1,842 | 55,400 |
| 2009/07/03 | 1,832 | 1,851 | 1,820 | 1,848 | 50,600 |
| 2009/07/02 | 1,880 | 1,890 | 1,828 | 1,888 | 70,500 |
| 2009/07/01 | 1,836 | 1,874 | 1,836 | 1,848 | 32,400 |
| 2009/06/30 | 1,798 | 1,845 | 1,798 | 1,836 | 36,400 |
| 2009/06/29 | 1,840 | 1,850 | 1,811 | 1,828 | 24,600 |
| 2009/06/26 | 1,812 | 1,840 | 1,805 | 1,820 | 24,400 |
| 2009/06/25 | 1,806 | 1,847 | 1,789 | 1,803 | 27,600 |
| 2009/06/24 | 1,755 | 1,794 | 1,730 | 1,780 | 43,100 |
| 2009/06/23 | 1,791 | 1,800 | 1,735 | 1,767 | 31,100 |
| 2009/06/22 | 1,802 | 1,814 | 1,800 | 1,800 | 35,600 |
| 2009/06/19 | 1,810 | 1,822 | 1,785 | 1,786 | 33,200 |
| 2009/06/18 | 1,825 | 1,847 | 1,808 | 1,822 | 23,500 |
| 2009/06/17 | 1,800 | 1,868 | 1,800 | 1,818 | 38,500 |
| 2009/06/16 | 1,854 | 1,881 | 1,801 | 1,823 | 52,400 |
| 2009/06/15 | 1,850 | 1,886 | 1,840 | 1,881 | 40,900 |
| 2009/06/12 | 1,836 | 1,862 | 1,819 | 1,830 | 49,200 |
| 2009/06/11 | 1,850 | 1,863 | 1,839 | 1,854 | 34,700 |
| 2009/06/10 | 1,767 | 1,838 | 1,767 | 1,829 | 43,700 |
| 2009/06/09 | 1,805 | 1,805 | 1,768 | 1,768 | 22,000 |
| 2009/06/08 | 1,818 | 1,818 | 1,780 | 1,780 | 32,000 |
| 2009/06/05 | 1,792 | 1,811 | 1,780 | 1,807 | 29,300 |
| 2009/06/04 | 1,800 | 1,820 | 1,797 | 1,802 | 36,700 |
| 2009/06/03 | 1,800 | 1,800 | 1,780 | 1,784 | 34,700 |
| 2009/06/02 | 1,760 | 1,805 | 1,760 | 1,784 | 67,800 |
| 2009/06/01 | 1,812 | 1,850 | 1,788 | 1,810 | 67,000 |
| 2009/05/29 | 1,775 | 1,778 | 1,720 | 1,778 | 55,000 |
| 2009/05/28 | 1,712 | 1,780 | 1,705 | 1,747 | 77,300 |
| 2009/05/27 | 1,776 | 1,803 | 1,764 | 1,764 | 54,500 |
| 2009/05/26 | 1,799 | 1,802 | 1,741 | 1,790 | 76,500 |
| 2009/05/25 | 1,699 | 1,808 | 1,696 | 1,800 | 138,200 |
| 2009/05/22 | 1,662 | 1,706 | 1,660 | 1,695 | 113,300 |
| 2009/05/21 | 1,620 | 1,666 | 1,608 | 1,660 | 109,400 |
| 2009/05/20 | 1,588 | 1,615 | 1,587 | 1,607 | 35,800 |
| 2009/05/19 | 1,592 | 1,610 | 1,557 | 1,577 | 102,200 |
| 2009/05/18 | 1,590 | 1,615 | 1,577 | 1,590 | 102,800 |
| 2009/05/15 | 1,544 | 1,572 | 1,534 | 1,564 | 119,800 |
| 2009/05/14 | 1,512 | 1,538 | 1,503 | 1,527 | 79,300 |
| 2009/05/13 | 1,500 | 1,506 | 1,496 | 1,502 | 164,200 |
| 2009/05/12 | 1,511 | 1,540 | 1,499 | 1,506 | 126,600 |
| 2009/05/11 | 1,500 | 1,515 | 1,499 | 1,507 | 75,300 |
| 2009/05/08 | 1,491 | 1,504 | 1,490 | 1,498 | 63,500 |
| 2009/05/07 | 1,504 | 1,530 | 1,494 | 1,495 | 88,400 |
| 2009/05/01 | 1,504 | 1,511 | 1,491 | 1,496 | 63,100 |
| 2009/04/30 | 1,530 | 1,532 | 1,502 | 1,504 | 53,600 |
| 2009/04/28 | 1,508 | 1,553 | 1,497 | 1,502 | 86,900 |
| 2009/04/27 | 1,537 | 1,538 | 1,516 | 1,516 | 70,200 |
| 2009/04/24 | 1,550 | 1,575 | 1,542 | 1,552 | 100,200 |
| 2009/04/23 | 1,502 | 1,539 | 1,502 | 1,527 | 107,200 |
| 2009/04/22 | 1,497 | 1,526 | 1,483 | 1,512 | 76,600 |
| 2009/04/21 | 1,500 | 1,509 | 1,474 | 1,482 | 89,400 |
| 2009/04/20 | 1,531 | 1,540 | 1,507 | 1,526 | 30,100 |
| 2009/04/17 | 1,551 | 1,556 | 1,513 | 1,531 | 76,300 |
| 2009/04/16 | 1,541 | 1,572 | 1,529 | 1,571 | 88,900 |
| 2009/04/15 | 1,505 | 1,520 | 1,500 | 1,511 | 71,800 |
| 2009/04/14 | 1,542 | 1,553 | 1,526 | 1,552 | 50,500 |
| 2009/04/13 | 1,543 | 1,557 | 1,536 | 1,542 | 31,400 |
| 2009/04/10 | 1,577 | 1,577 | 1,556 | 1,568 | 26,100 |
| 2009/04/09 | 1,541 | 1,568 | 1,541 | 1,551 | 45,000 |
| 2009/04/08 | 1,587 | 1,587 | 1,551 | 1,561 | 38,200 |
| 2009/04/07 | 1,569 | 1,574 | 1,552 | 1,563 | 42,200 |
| 2009/04/06 | 1,569 | 1,570 | 1,540 | 1,568 | 47,300 |
| 2009/04/03 | 1,569 | 1,575 | 1,544 | 1,554 | 43,600 |
| 2009/04/02 | 1,496 | 1,540 | 1,492 | 1,539 | 107,200 |
| 2009/04/01 | 1,506 | 1,512 | 1,480 | 1,496 | 72,800 |
| 2009/03/31 | 1,510 | 1,535 | 1,496 | 1,504 | 61,600 |
| 2009/03/30 | 1,570 | 1,579 | 1,521 | 1,533 | 47,600 |
| 2009/03/27 | 1,576 | 1,594 | 1,564 | 1,566 | 66,000 |
| 2009/03/26 | 1,560 | 1,597 | 1,532 | 1,596 | 49,200 |
| 2009/03/25 | 1,535 | 1,559 | 1,513 | 1,559 | 89,200 |
| 2009/03/24 | 1,554 | 1,580 | 1,548 | 1,562 | 60,300 |
| 2009/03/23 | 1,533 | 1,555 | 1,533 | 1,555 | 53,200 |
| 2009/03/19 | 1,560 | 1,571 | 1,514 | 1,526 | 89,700 |
| 2009/03/18 | 1,594 | 1,599 | 1,550 | 1,556 | 68,800 |
| 2009/03/17 | 1,599 | 1,622 | 1,570 | 1,588 | 49,900 |
| 2009/03/16 | 1,571 | 1,624 | 1,571 | 1,619 | 41,500 |
| 2009/03/13 | 1,550 | 1,620 | 1,550 | 1,571 | 97,000 |
| 2009/03/12 | 1,619 | 1,625 | 1,554 | 1,567 | 84,300 |
| 2009/03/11 | 1,653 | 1,694 | 1,615 | 1,642 | 50,800 |
| 2009/03/10 | 1,651 | 1,688 | 1,641 | 1,662 | 70,400 |
| 2009/03/09 | 1,747 | 1,750 | 1,712 | 1,720 | 74,200 |
| 2009/03/06 | 1,711 | 1,754 | 1,693 | 1,735 | 68,000 |
| 2009/03/05 | 1,708 | 1,731 | 1,699 | 1,706 | 55,100 |
| 2009/03/04 | 1,670 | 1,705 | 1,670 | 1,678 | 79,200 |
| 2009/03/03 | 1,674 | 1,694 | 1,654 | 1,666 | 43,600 |
| 2009/03/02 | 1,627 | 1,707 | 1,626 | 1,648 | 49,500 |
| 2009/02/27 | 1,602 | 1,630 | 1,602 | 1,626 | 27,200 |
| 2009/02/26 | 1,629 | 1,650 | 1,599 | 1,616 | 54,300 |
| 2009/02/25 | 1,643 | 1,658 | 1,572 | 1,629 | 99,800 |
| 2009/02/24 | 1,615 | 1,667 | 1,592 | 1,613 | 64,400 |
| 2009/02/23 | 1,620 | 1,643 | 1,598 | 1,619 | 108,700 |
| 2009/02/20 | 1,650 | 1,700 | 1,650 | 1,673 | 69,400 |
| 2009/02/19 | 1,679 | 1,687 | 1,648 | 1,680 | 70,700 |
| 2009/02/18 | 1,631 | 1,634 | 1,594 | 1,625 | 74,600 |
| 2009/02/17 | 1,613 | 1,644 | 1,596 | 1,601 | 56,700 |
| 2009/02/16 | 1,600 | 1,648 | 1,591 | 1,629 | 42,200 |
| 2009/02/13 | 1,551 | 1,595 | 1,532 | 1,590 | 69,800 |
| 2009/02/12 | 1,564 | 1,585 | 1,539 | 1,556 | 64,400 |
| 2009/02/10 | 1,608 | 1,638 | 1,580 | 1,587 | 53,100 |
| 2009/02/09 | 1,671 | 1,682 | 1,605 | 1,605 | 44,100 |
| 2009/02/06 | 1,682 | 1,696 | 1,642 | 1,649 | 79,800 |
| 2009/02/05 | 1,633 | 1,642 | 1,604 | 1,635 | 81,000 |
| 2009/02/04 | 1,590 | 1,609 | 1,555 | 1,603 | 69,200 |
| 2009/02/03 | 1,581 | 1,627 | 1,579 | 1,585 | 46,600 |
| 2009/02/02 | 1,555 | 1,668 | 1,555 | 1,626 | 56,000 |
| 2009/01/30 | 1,566 | 1,593 | 1,545 | 1,554 | 136,300 |
| 2009/01/29 | 1,710 | 1,710 | 1,610 | 1,626 | 69,100 |
| 2009/01/28 | 1,692 | 1,700 | 1,617 | 1,697 | 70,400 |
| 2009/01/27 | 1,700 | 1,720 | 1,630 | 1,694 | 115,900 |
| 2009/01/26 | 1,777 | 1,777 | 1,625 | 1,700 | 65,200 |
| 2009/01/23 | 1,755 | 1,818 | 1,753 | 1,788 | 77,500 |
| 2009/01/22 | 1,790 | 1,807 | 1,767 | 1,799 | 79,300 |
| 2009/01/21 | 1,770 | 1,800 | 1,770 | 1,777 | 49,200 |
| 2009/01/20 | 1,800 | 1,802 | 1,790 | 1,791 | 38,600 |
| 2009/01/19 | 1,800 | 1,829 | 1,791 | 1,809 | 39,400 |
| 2009/01/16 | 1,768 | 1,820 | 1,768 | 1,808 | 73,400 |
| 2009/01/15 | 1,742 | 1,802 | 1,742 | 1,766 | 71,500 |
| 2009/01/14 | 1,750 | 1,828 | 1,722 | 1,803 | 52,200 |
| 2009/01/13 | 1,800 | 1,800 | 1,721 | 1,750 | 47,000 |
| 2009/01/09 | 1,778 | 1,834 | 1,778 | 1,826 | 71,400 |
| 2009/01/08 | 1,772 | 1,818 | 1,754 | 1,808 | 76,200 |
| 2009/01/07 | 1,895 | 1,904 | 1,773 | 1,798 | 129,500 |
| 2009/01/06 | 2,040 | 2,040 | 1,912 | 1,923 | 63,400 |
| 2009/01/05 | 2,070 | 2,070 | 1,988 | 2,000 | 17,500 |