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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,677 | 1,680 | 1,665 | 1,673 | 17,900 |
| 2010/12/29 | 1,670 | 1,678 | 1,667 | 1,677 | 15,000 |
| 2010/12/28 | 1,669 | 1,679 | 1,668 | 1,671 | 12,900 |
| 2010/12/27 | 1,672 | 1,678 | 1,666 | 1,668 | 14,400 |
| 2010/12/24 | 1,687 | 1,689 | 1,670 | 1,672 | 10,500 |
| 2010/12/22 | 1,708 | 1,708 | 1,682 | 1,687 | 20,200 |
| 2010/12/21 | 1,696 | 1,715 | 1,694 | 1,708 | 19,700 |
| 2010/12/20 | 1,719 | 1,724 | 1,694 | 1,700 | 23,800 |
| 2010/12/17 | 1,716 | 1,727 | 1,711 | 1,722 | 31,700 |
| 2010/12/16 | 1,699 | 1,720 | 1,695 | 1,716 | 37,300 |
| 2010/12/15 | 1,647 | 1,695 | 1,647 | 1,695 | 40,000 |
| 2010/12/14 | 1,626 | 1,659 | 1,626 | 1,655 | 42,800 |
| 2010/12/13 | 1,616 | 1,639 | 1,608 | 1,626 | 34,200 |
| 2010/12/10 | 1,638 | 1,638 | 1,608 | 1,613 | 47,000 |
| 2010/12/09 | 1,627 | 1,644 | 1,610 | 1,619 | 25,800 |
| 2010/12/08 | 1,624 | 1,640 | 1,624 | 1,640 | 20,000 |
| 2010/12/07 | 1,630 | 1,640 | 1,630 | 1,640 | 25,500 |
| 2010/12/06 | 1,617 | 1,632 | 1,612 | 1,630 | 14,800 |
| 2010/12/03 | 1,619 | 1,635 | 1,611 | 1,615 | 16,800 |
| 2010/12/02 | 1,624 | 1,636 | 1,609 | 1,611 | 39,500 |
| 2010/12/01 | 1,578 | 1,625 | 1,577 | 1,607 | 32,900 |
| 2010/11/30 | 1,598 | 1,604 | 1,577 | 1,577 | 42,100 |
| 2010/11/29 | 1,589 | 1,605 | 1,575 | 1,599 | 28,200 |
| 2010/11/26 | 1,603 | 1,617 | 1,598 | 1,599 | 9,200 |
| 2010/11/25 | 1,605 | 1,616 | 1,605 | 1,612 | 10,700 |
| 2010/11/24 | 1,605 | 1,626 | 1,592 | 1,611 | 26,200 |
| 2010/11/22 | 1,630 | 1,636 | 1,616 | 1,620 | 28,300 |
| 2010/11/19 | 1,631 | 1,640 | 1,619 | 1,629 | 35,600 |
| 2010/11/18 | 1,582 | 1,635 | 1,582 | 1,633 | 59,600 |
| 2010/11/17 | 1,530 | 1,588 | 1,530 | 1,578 | 41,900 |
| 2010/11/16 | 1,534 | 1,558 | 1,505 | 1,550 | 33,500 |
| 2010/11/15 | 1,549 | 1,549 | 1,503 | 1,534 | 22,400 |
| 2010/11/12 | 1,533 | 1,550 | 1,530 | 1,538 | 16,000 |
| 2010/11/11 | 1,528 | 1,553 | 1,528 | 1,549 | 21,200 |
| 2010/11/10 | 1,500 | 1,550 | 1,495 | 1,543 | 38,800 |
| 2010/11/09 | 1,490 | 1,500 | 1,488 | 1,497 | 19,200 |
| 2010/11/08 | 1,483 | 1,491 | 1,468 | 1,480 | 31,200 |
| 2010/11/05 | 1,453 | 1,476 | 1,432 | 1,468 | 57,700 |
| 2010/11/04 | 1,416 | 1,445 | 1,416 | 1,434 | 33,000 |
| 2010/11/02 | 1,420 | 1,424 | 1,409 | 1,412 | 14,700 |
| 2010/11/01 | 1,423 | 1,429 | 1,411 | 1,413 | 30,400 |
| 2010/10/29 | 1,398 | 1,440 | 1,398 | 1,422 | 52,500 |
| 2010/10/28 | 1,414 | 1,414 | 1,396 | 1,408 | 48,200 |
| 2010/10/27 | 1,426 | 1,426 | 1,397 | 1,403 | 35,000 |
| 2010/10/26 | 1,433 | 1,449 | 1,408 | 1,412 | 43,700 |
| 2010/10/25 | 1,442 | 1,447 | 1,432 | 1,433 | 12,700 |
| 2010/10/22 | 1,441 | 1,449 | 1,435 | 1,443 | 23,700 |
| 2010/10/21 | 1,436 | 1,447 | 1,427 | 1,442 | 23,000 |
| 2010/10/20 | 1,438 | 1,441 | 1,430 | 1,433 | 18,000 |
| 2010/10/19 | 1,455 | 1,458 | 1,440 | 1,444 | 50,100 |
| 2010/10/18 | 1,466 | 1,475 | 1,457 | 1,458 | 40,100 |
| 2010/10/15 | 1,507 | 1,507 | 1,491 | 1,492 | 11,400 |
| 2010/10/14 | 1,503 | 1,513 | 1,499 | 1,507 | 18,700 |
| 2010/10/13 | 1,483 | 1,499 | 1,479 | 1,490 | 26,400 |
| 2010/10/12 | 1,515 | 1,515 | 1,475 | 1,481 | 28,700 |
| 2010/10/08 | 1,494 | 1,514 | 1,494 | 1,513 | 28,600 |
| 2010/10/07 | 1,478 | 1,493 | 1,474 | 1,492 | 25,900 |
| 2010/10/06 | 1,464 | 1,475 | 1,463 | 1,471 | 14,600 |
| 2010/10/05 | 1,456 | 1,472 | 1,452 | 1,463 | 19,100 |
| 2010/10/04 | 1,475 | 1,475 | 1,455 | 1,455 | 18,200 |
| 2010/10/01 | 1,477 | 1,487 | 1,454 | 1,457 | 54,100 |
| 2010/09/30 | 1,497 | 1,497 | 1,474 | 1,474 | 28,600 |
| 2010/09/29 | 1,473 | 1,495 | 1,473 | 1,492 | 15,000 |
| 2010/09/28 | 1,483 | 1,490 | 1,472 | 1,477 | 14,100 |
| 2010/09/27 | 1,470 | 1,483 | 1,462 | 1,483 | 23,900 |
| 2010/09/24 | 1,465 | 1,482 | 1,461 | 1,467 | 40,500 |
| 2010/09/22 | 1,474 | 1,483 | 1,471 | 1,476 | 23,200 |
| 2010/09/21 | 1,470 | 1,478 | 1,466 | 1,474 | 37,300 |
| 2010/09/17 | 1,462 | 1,473 | 1,461 | 1,466 | 39,100 |
| 2010/09/16 | 1,474 | 1,478 | 1,458 | 1,462 | 68,700 |
| 2010/09/15 | 1,485 | 1,491 | 1,465 | 1,471 | 60,200 |
| 2010/09/14 | 1,503 | 1,506 | 1,484 | 1,486 | 35,300 |
| 2010/09/13 | 1,528 | 1,528 | 1,502 | 1,503 | 32,000 |
| 2010/09/10 | 1,513 | 1,522 | 1,496 | 1,518 | 47,800 |
| 2010/09/09 | 1,498 | 1,499 | 1,488 | 1,491 | 42,500 |
| 2010/09/08 | 1,509 | 1,520 | 1,493 | 1,497 | 24,900 |
| 2010/09/07 | 1,512 | 1,520 | 1,505 | 1,514 | 13,800 |
| 2010/09/06 | 1,498 | 1,512 | 1,494 | 1,511 | 25,600 |
| 2010/09/03 | 1,506 | 1,515 | 1,495 | 1,495 | 52,300 |
| 2010/09/02 | 1,518 | 1,520 | 1,503 | 1,509 | 34,500 |
| 2010/09/01 | 1,568 | 1,568 | 1,505 | 1,510 | 63,000 |
| 2010/08/31 | 1,540 | 1,542 | 1,515 | 1,528 | 37,600 |
| 2010/08/30 | 1,543 | 1,554 | 1,534 | 1,550 | 14,900 |
| 2010/08/27 | 1,511 | 1,524 | 1,507 | 1,522 | 23,900 |
| 2010/08/26 | 1,514 | 1,523 | 1,508 | 1,520 | 22,300 |
| 2010/08/25 | 1,530 | 1,530 | 1,505 | 1,509 | 43,300 |
| 2010/08/24 | 1,576 | 1,589 | 1,534 | 1,544 | 56,400 |
| 2010/08/23 | 1,593 | 1,598 | 1,581 | 1,586 | 38,400 |
| 2010/08/20 | 1,600 | 1,600 | 1,575 | 1,579 | 48,700 |
| 2010/08/19 | 1,594 | 1,623 | 1,594 | 1,612 | 46,200 |
| 2010/08/18 | 1,605 | 1,605 | 1,591 | 1,591 | 16,600 |
| 2010/08/17 | 1,592 | 1,600 | 1,588 | 1,590 | 13,900 |
| 2010/08/16 | 1,596 | 1,606 | 1,596 | 1,597 | 14,500 |
| 2010/08/13 | 1,621 | 1,621 | 1,590 | 1,596 | 44,600 |
| 2010/08/12 | 1,615 | 1,643 | 1,607 | 1,622 | 35,800 |
| 2010/08/11 | 1,653 | 1,653 | 1,609 | 1,622 | 25,100 |
| 2010/08/10 | 1,673 | 1,677 | 1,646 | 1,655 | 40,400 |
| 2010/08/09 | 1,649 | 1,670 | 1,640 | 1,663 | 36,800 |
| 2010/08/06 | 1,614 | 1,655 | 1,607 | 1,645 | 56,300 |
| 2010/08/05 | 1,606 | 1,618 | 1,591 | 1,607 | 27,900 |
| 2010/08/04 | 1,608 | 1,608 | 1,575 | 1,580 | 63,300 |
| 2010/08/03 | 1,649 | 1,649 | 1,616 | 1,626 | 43,900 |
| 2010/08/02 | 1,602 | 1,647 | 1,602 | 1,629 | 65,700 |
| 2010/07/30 | 1,593 | 1,601 | 1,585 | 1,601 | 36,600 |
| 2010/07/29 | 1,605 | 1,609 | 1,591 | 1,591 | 28,900 |
| 2010/07/28 | 1,621 | 1,621 | 1,594 | 1,604 | 74,500 |
| 2010/07/27 | 1,608 | 1,630 | 1,599 | 1,622 | 35,600 |
| 2010/07/26 | 1,601 | 1,614 | 1,591 | 1,599 | 23,000 |
| 2010/07/23 | 1,589 | 1,608 | 1,584 | 1,593 | 30,400 |
| 2010/07/22 | 1,595 | 1,608 | 1,580 | 1,581 | 16,500 |
| 2010/07/21 | 1,621 | 1,621 | 1,590 | 1,590 | 23,900 |
| 2010/07/20 | 1,600 | 1,628 | 1,591 | 1,609 | 63,500 |
| 2010/07/16 | 1,625 | 1,626 | 1,600 | 1,605 | 25,000 |
| 2010/07/15 | 1,656 | 1,657 | 1,625 | 1,626 | 19,200 |
| 2010/07/14 | 1,651 | 1,659 | 1,632 | 1,656 | 37,900 |
| 2010/07/13 | 1,657 | 1,657 | 1,613 | 1,626 | 42,600 |
| 2010/07/12 | 1,659 | 1,662 | 1,636 | 1,641 | 27,000 |
| 2010/07/09 | 1,679 | 1,679 | 1,654 | 1,659 | 37,100 |
| 2010/07/08 | 1,670 | 1,677 | 1,658 | 1,667 | 21,900 |
| 2010/07/07 | 1,660 | 1,662 | 1,650 | 1,654 | 26,400 |
| 2010/07/06 | 1,660 | 1,663 | 1,653 | 1,663 | 25,900 |
| 2010/07/05 | 1,655 | 1,665 | 1,655 | 1,664 | 16,500 |
| 2010/07/02 | 1,669 | 1,670 | 1,653 | 1,655 | 46,200 |
| 2010/07/01 | 1,669 | 1,690 | 1,652 | 1,658 | 64,800 |
| 2010/06/30 | 1,665 | 1,676 | 1,653 | 1,669 | 44,900 |
| 2010/06/29 | 1,677 | 1,690 | 1,670 | 1,679 | 26,500 |
| 2010/06/28 | 1,680 | 1,695 | 1,671 | 1,677 | 28,400 |
| 2010/06/25 | 1,703 | 1,704 | 1,667 | 1,680 | 91,600 |
| 2010/06/24 | 1,720 | 1,729 | 1,699 | 1,724 | 47,100 |
| 2010/06/23 | 1,754 | 1,754 | 1,721 | 1,721 | 45,500 |
| 2010/06/22 | 1,710 | 1,778 | 1,710 | 1,778 | 84,500 |
| 2010/06/21 | 1,710 | 1,721 | 1,704 | 1,719 | 44,700 |
| 2010/06/18 | 1,724 | 1,724 | 1,700 | 1,706 | 64,200 |
| 2010/06/17 | 1,740 | 1,740 | 1,705 | 1,713 | 53,700 |
| 2010/06/16 | 1,746 | 1,748 | 1,734 | 1,736 | 27,100 |
| 2010/06/15 | 1,730 | 1,741 | 1,708 | 1,736 | 72,300 |
| 2010/06/14 | 1,741 | 1,743 | 1,717 | 1,730 | 66,200 |
| 2010/06/11 | 1,722 | 1,780 | 1,716 | 1,740 | 120,500 |
| 2010/06/10 | 1,752 | 1,752 | 1,681 | 1,699 | 107,100 |
| 2010/06/09 | 1,781 | 1,782 | 1,730 | 1,736 | 70,700 |
| 2010/06/08 | 1,799 | 1,800 | 1,770 | 1,774 | 52,500 |
| 2010/06/07 | 1,800 | 1,825 | 1,772 | 1,816 | 80,300 |
| 2010/06/04 | 1,816 | 1,845 | 1,816 | 1,839 | 50,600 |
| 2010/06/03 | 1,844 | 1,857 | 1,804 | 1,808 | 112,000 |
| 2010/06/02 | 1,838 | 1,859 | 1,798 | 1,839 | 97,500 |
| 2010/06/01 | 1,892 | 1,929 | 1,856 | 1,864 | 113,700 |
| 2010/05/31 | 1,779 | 1,893 | 1,750 | 1,859 | 115,500 |
| 2010/05/28 | 1,787 | 1,824 | 1,761 | 1,797 | 67,000 |
| 2010/05/27 | 1,758 | 1,766 | 1,746 | 1,758 | 75,100 |
| 2010/05/26 | 1,792 | 1,801 | 1,772 | 1,772 | 54,000 |
| 2010/05/25 | 1,781 | 1,837 | 1,780 | 1,789 | 81,400 |
| 2010/05/24 | 1,756 | 1,792 | 1,753 | 1,781 | 74,900 |
| 2010/05/21 | 1,801 | 1,810 | 1,742 | 1,753 | 99,600 |
| 2010/05/20 | 1,805 | 1,855 | 1,804 | 1,830 | 80,000 |
| 2010/05/19 | 1,852 | 1,852 | 1,803 | 1,827 | 98,700 |
| 2010/05/18 | 1,920 | 1,922 | 1,854 | 1,858 | 118,200 |
| 2010/05/17 | 1,927 | 1,955 | 1,880 | 1,898 | 145,300 |
| 2010/05/14 | 1,967 | 1,991 | 1,936 | 1,946 | 131,700 |
| 2010/05/13 | 1,944 | 1,989 | 1,944 | 1,966 | 53,000 |
| 2010/05/12 | 1,978 | 1,992 | 1,911 | 1,935 | 54,400 |
| 2010/05/11 | 2,000 | 2,010 | 1,971 | 1,976 | 64,700 |
| 2010/05/10 | 1,945 | 2,007 | 1,900 | 1,996 | 142,500 |
| 2010/05/07 | 1,915 | 1,948 | 1,907 | 1,945 | 122,000 |
| 2010/05/06 | 1,921 | 1,960 | 1,883 | 1,955 | 156,100 |
| 2010/04/30 | 1,860 | 1,960 | 1,838 | 1,924 | 217,100 |
| 2010/04/28 | 1,810 | 1,880 | 1,795 | 1,835 | 92,400 |
| 2010/04/27 | 1,846 | 1,854 | 1,825 | 1,849 | 44,600 |
| 2010/04/26 | 1,840 | 1,855 | 1,811 | 1,855 | 46,900 |
| 2010/04/23 | 1,800 | 1,830 | 1,799 | 1,829 | 41,300 |
| 2010/04/22 | 1,822 | 1,822 | 1,786 | 1,798 | 49,000 |
| 2010/04/21 | 1,813 | 1,828 | 1,795 | 1,822 | 63,500 |
| 2010/04/20 | 1,803 | 1,811 | 1,789 | 1,793 | 45,700 |
| 2010/04/19 | 1,803 | 1,820 | 1,797 | 1,807 | 34,700 |
| 2010/04/16 | 1,814 | 1,815 | 1,793 | 1,803 | 28,100 |
| 2010/04/15 | 1,806 | 1,813 | 1,798 | 1,803 | 33,500 |
| 2010/04/14 | 1,801 | 1,804 | 1,783 | 1,789 | 55,000 |
| 2010/04/13 | 1,824 | 1,824 | 1,789 | 1,810 | 53,100 |
| 2010/04/12 | 1,812 | 1,845 | 1,811 | 1,824 | 32,700 |
| 2010/04/09 | 1,808 | 1,819 | 1,808 | 1,812 | 15,400 |
| 2010/04/08 | 1,820 | 1,820 | 1,799 | 1,812 | 30,500 |
| 2010/04/07 | 1,835 | 1,838 | 1,823 | 1,833 | 42,500 |
| 2010/04/06 | 1,840 | 1,845 | 1,823 | 1,826 | 35,700 |
| 2010/04/05 | 1,811 | 1,831 | 1,807 | 1,831 | 27,600 |
| 2010/04/02 | 1,790 | 1,812 | 1,764 | 1,812 | 63,100 |
| 2010/04/01 | 1,799 | 1,807 | 1,787 | 1,799 | 44,000 |
| 2010/03/31 | 1,782 | 1,803 | 1,776 | 1,791 | 45,300 |
| 2010/03/30 | 1,778 | 1,779 | 1,758 | 1,774 | 38,000 |
| 2010/03/29 | 1,755 | 1,755 | 1,742 | 1,754 | 13,300 |
| 2010/03/26 | 1,746 | 1,760 | 1,735 | 1,760 | 50,800 |
| 2010/03/25 | 1,784 | 1,784 | 1,741 | 1,745 | 35,500 |
| 2010/03/24 | 1,765 | 1,778 | 1,750 | 1,764 | 37,500 |
| 2010/03/23 | 1,771 | 1,784 | 1,763 | 1,765 | 49,400 |
| 2010/03/19 | 1,777 | 1,794 | 1,771 | 1,792 | 41,100 |
| 2010/03/18 | 1,797 | 1,797 | 1,765 | 1,770 | 25,400 |
| 2010/03/17 | 1,800 | 1,800 | 1,771 | 1,778 | 36,700 |
| 2010/03/16 | 1,777 | 1,800 | 1,764 | 1,800 | 33,100 |
| 2010/03/15 | 1,771 | 1,776 | 1,760 | 1,775 | 36,900 |
| 2010/03/12 | 1,791 | 1,793 | 1,770 | 1,776 | 62,100 |
| 2010/03/11 | 1,782 | 1,831 | 1,743 | 1,798 | 73,100 |
| 2010/03/10 | 1,845 | 1,845 | 1,825 | 1,835 | 49,600 |
| 2010/03/09 | 1,839 | 1,854 | 1,835 | 1,848 | 52,800 |
| 2010/03/08 | 1,830 | 1,840 | 1,821 | 1,830 | 30,100 |
| 2010/03/05 | 1,794 | 1,820 | 1,794 | 1,818 | 32,600 |
| 2010/03/04 | 1,815 | 1,816 | 1,790 | 1,806 | 39,900 |
| 2010/03/03 | 1,810 | 1,815 | 1,790 | 1,793 | 29,700 |
| 2010/03/02 | 1,820 | 1,826 | 1,800 | 1,815 | 44,300 |
| 2010/03/01 | 1,793 | 1,835 | 1,791 | 1,826 | 51,500 |
| 2010/02/26 | 1,740 | 1,790 | 1,734 | 1,788 | 73,700 |
| 2010/02/25 | 1,720 | 1,730 | 1,691 | 1,717 | 102,900 |
| 2010/02/24 | 1,760 | 1,764 | 1,732 | 1,740 | 45,000 |
| 2010/02/23 | 1,787 | 1,788 | 1,769 | 1,772 | 30,600 |
| 2010/02/22 | 1,815 | 1,815 | 1,774 | 1,787 | 46,000 |
| 2010/02/19 | 1,829 | 1,829 | 1,777 | 1,779 | 51,700 |
| 2010/02/18 | 1,828 | 1,828 | 1,793 | 1,803 | 28,800 |
| 2010/02/17 | 1,816 | 1,817 | 1,793 | 1,803 | 23,100 |
| 2010/02/16 | 1,800 | 1,810 | 1,785 | 1,785 | 15,300 |
| 2010/02/15 | 1,821 | 1,821 | 1,795 | 1,800 | 27,200 |
| 2010/02/12 | 1,864 | 1,869 | 1,796 | 1,813 | 79,600 |
| 2010/02/10 | 1,830 | 1,847 | 1,823 | 1,824 | 26,900 |
| 2010/02/09 | 1,809 | 1,832 | 1,805 | 1,825 | 40,800 |
| 2010/02/08 | 1,874 | 1,874 | 1,814 | 1,823 | 41,300 |
| 2010/02/05 | 1,885 | 1,891 | 1,850 | 1,864 | 40,900 |
| 2010/02/04 | 1,888 | 1,920 | 1,871 | 1,907 | 64,500 |
| 2010/02/03 | 1,850 | 1,866 | 1,840 | 1,848 | 45,100 |
| 2010/02/02 | 1,800 | 1,842 | 1,795 | 1,837 | 47,500 |
| 2010/02/01 | 1,810 | 1,815 | 1,781 | 1,815 | 39,400 |
| 2010/01/29 | 1,760 | 1,795 | 1,760 | 1,773 | 58,400 |
| 2010/01/28 | 1,792 | 1,792 | 1,754 | 1,758 | 38,400 |
| 2010/01/27 | 1,750 | 1,790 | 1,750 | 1,752 | 24,400 |
| 2010/01/26 | 1,753 | 1,784 | 1,750 | 1,751 | 41,100 |
| 2010/01/25 | 1,800 | 1,800 | 1,752 | 1,752 | 25,800 |
| 2010/01/22 | 1,758 | 1,798 | 1,751 | 1,765 | 34,200 |
| 2010/01/21 | 1,770 | 1,803 | 1,766 | 1,795 | 40,100 |
| 2010/01/20 | 1,790 | 1,803 | 1,766 | 1,788 | 42,500 |
| 2010/01/19 | 1,808 | 1,808 | 1,780 | 1,793 | 32,300 |
| 2010/01/18 | 1,820 | 1,829 | 1,806 | 1,808 | 23,500 |
| 2010/01/15 | 1,808 | 1,820 | 1,799 | 1,820 | 34,100 |
| 2010/01/14 | 1,780 | 1,809 | 1,773 | 1,796 | 41,900 |
| 2010/01/13 | 1,770 | 1,814 | 1,750 | 1,788 | 47,400 |
| 2010/01/12 | 1,760 | 1,784 | 1,759 | 1,778 | 42,100 |
| 2010/01/08 | 1,746 | 1,770 | 1,737 | 1,761 | 51,600 |
| 2010/01/07 | 1,745 | 1,748 | 1,721 | 1,738 | 39,200 |
| 2010/01/06 | 1,688 | 1,718 | 1,687 | 1,716 | 28,300 |
| 2010/01/05 | 1,697 | 1,700 | 1,685 | 1,688 | 30,900 |
| 2010/01/04 | 1,661 | 1,695 | 1,661 | 1,687 | 20,700 |