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
2011/12/30 1,555 1,559 1,544 1,556 12,400
2011/12/29 1,540 1,550 1,534 1,550 10,900
2011/12/28 1,528 1,542 1,522 1,541 13,200
2011/12/27 1,510 1,531 1,510 1,527 6,800
2011/12/26 1,525 1,529 1,509 1,514 14,500
2011/12/22 1,546 1,546 1,516 1,517 9,900
2011/12/21 1,548 1,548 1,521 1,546 8,900
2011/12/20 1,544 1,558 1,508 1,530 25,300
2011/12/19 1,505 1,547 1,501 1,518 24,000
2011/12/16 1,508 1,519 1,506 1,506 19,500
2011/12/15 1,520 1,524 1,501 1,508 20,900
2011/12/14 1,530 1,537 1,521 1,523 17,800
2011/12/13 1,497 1,553 1,497 1,532 39,900
2011/12/12 1,513 1,541 1,507 1,525 27,300
2011/12/09 1,480 1,500 1,480 1,493 38,500
2011/12/08 1,514 1,515 1,499 1,506 15,800
2011/12/07 1,505 1,528 1,482 1,519 55,200
2011/12/06 1,515 1,524 1,492 1,493 22,300
2011/12/05 1,497 1,525 1,495 1,525 34,100
2011/12/02 1,490 1,494 1,480 1,485 8,400
2011/12/01 1,510 1,512 1,472 1,490 54,500
2011/11/30 1,489 1,504 1,489 1,496 34,900
2011/11/29 1,475 1,504 1,473 1,504 15,500
2011/11/28 1,471 1,486 1,451 1,475 14,900
2011/11/25 1,480 1,487 1,472 1,472 11,600
2011/11/24 1,495 1,499 1,482 1,488 16,800
2011/11/22 1,480 1,507 1,480 1,507 13,000
2011/11/21 1,495 1,503 1,489 1,502 6,300
2011/11/18 1,499 1,509 1,492 1,495 12,400
2011/11/17 1,496 1,515 1,484 1,515 19,900
2011/11/16 1,520 1,526 1,506 1,508 10,900
2011/11/15 1,520 1,533 1,509 1,520 16,500
2011/11/14 1,526 1,530 1,513 1,527 11,300
2011/11/11 1,510 1,513 1,493 1,499 13,500
2011/11/10 1,516 1,526 1,509 1,523 13,400
2011/11/09 1,530 1,555 1,517 1,554 17,100
2011/11/08 1,563 1,563 1,495 1,507 28,600
2011/11/07 1,559 1,563 1,553 1,563 16,200
2011/11/04 1,540 1,566 1,528 1,559 31,500
2011/11/02 1,527 1,550 1,507 1,540 54,900
2011/11/01 1,505 1,549 1,505 1,531 50,900
2011/10/31 1,485 1,512 1,479 1,505 52,500
2011/10/28 1,480 1,495 1,460 1,480 57,700
2011/10/27 1,450 1,494 1,450 1,489 73,500
2011/10/26 1,410 1,432 1,402 1,425 39,500
2011/10/25 1,437 1,446 1,416 1,416 49,600
2011/10/24 1,448 1,457 1,435 1,436 26,900
2011/10/21 1,454 1,455 1,448 1,448 14,900
2011/10/20 1,462 1,462 1,451 1,458 24,800
2011/10/19 1,462 1,475 1,460 1,470 24,200
2011/10/18 1,468 1,474 1,461 1,461 16,200
2011/10/17 1,480 1,481 1,469 1,478 16,500
2011/10/14 1,486 1,490 1,462 1,468 39,800
2011/10/13 1,504 1,509 1,480 1,504 58,200
2011/10/12 1,500 1,500 1,480 1,483 20,100
2011/10/11 1,500 1,506 1,483 1,500 27,200
2011/10/07 1,500 1,528 1,480 1,480 27,300
2011/10/06 1,512 1,512 1,472 1,510 33,000
2011/10/05 1,526 1,528 1,486 1,486 20,000
2011/10/04 1,544 1,562 1,506 1,538 39,100
2011/10/03 1,502 1,550 1,502 1,543 43,600
2011/09/30 1,503 1,535 1,480 1,533 68,200
2011/09/29 1,510 1,520 1,496 1,520 24,800
2011/09/28 1,476 1,521 1,476 1,506 30,700
2011/09/27 1,468 1,474 1,446 1,474 26,600
2011/09/26 1,491 1,496 1,433 1,434 39,100
2011/09/22 1,510 1,511 1,492 1,511 30,300
2011/09/21 1,520 1,527 1,501 1,501 25,400
2011/09/20 1,527 1,542 1,515 1,516 26,500
2011/09/16 1,535 1,556 1,523 1,556 38,000
2011/09/15 1,560 1,560 1,534 1,542 12,700
2011/09/14 1,589 1,589 1,519 1,524 32,800
2011/09/13 1,550 1,598 1,546 1,590 21,800
2011/09/12 1,539 1,546 1,526 1,546 15,200
2011/09/09 1,528 1,562 1,528 1,540 28,200
2011/09/08 1,535 1,545 1,525 1,540 12,800
2011/09/07 1,526 1,545 1,517 1,519 17,200
2011/09/06 1,553 1,553 1,518 1,525 14,300
2011/09/05 1,561 1,574 1,537 1,544 14,900
2011/09/02 1,562 1,592 1,539 1,592 29,600
2011/09/01 1,573 1,592 1,553 1,562 31,800
2011/08/31 1,545 1,569 1,515 1,569 41,500
2011/08/30 1,550 1,550 1,514 1,529 21,300
2011/08/29 1,523 1,548 1,516 1,532 15,200
2011/08/26 1,539 1,549 1,518 1,532 23,900
2011/08/25 1,582 1,589 1,537 1,537 24,100
2011/08/24 1,544 1,585 1,505 1,582 58,100
2011/08/23 1,555 1,556 1,535 1,542 11,100
2011/08/22 1,570 1,586 1,535 1,535 17,200
2011/08/19 1,534 1,594 1,533 1,594 22,800
2011/08/18 1,600 1,600 1,558 1,574 21,200
2011/08/17 1,600 1,600 1,565 1,588 19,700
2011/08/16 1,564 1,600 1,555 1,600 26,100
2011/08/15 1,576 1,590 1,561 1,564 26,500
2011/08/12 1,578 1,581 1,539 1,575 27,400
2011/08/11 1,516 1,558 1,511 1,538 24,000
2011/08/10 1,525 1,542 1,507 1,522 23,500
2011/08/09 1,502 1,510 1,484 1,510 19,200
2011/08/08 1,541 1,560 1,531 1,536 25,200
2011/08/05 1,537 1,575 1,530 1,575 25,400
2011/08/04 1,584 1,594 1,571 1,577 10,300
2011/08/03 1,585 1,607 1,572 1,584 29,500
2011/08/02 1,607 1,629 1,592 1,599 23,100
2011/08/01 1,581 1,634 1,581 1,610 35,700
2011/07/29 1,632 1,633 1,579 1,579 27,000
2011/07/28 1,630 1,645 1,614 1,643 18,600
2011/07/27 1,645 1,655 1,620 1,651 31,600
2011/07/26 1,645 1,665 1,640 1,652 31,800
2011/07/25 1,615 1,640 1,607 1,636 19,800
2011/07/22 1,626 1,633 1,609 1,613 22,900
2011/07/21 1,634 1,646 1,630 1,631 6,500
2011/07/20 1,635 1,655 1,634 1,634 14,300
2011/07/19 1,621 1,630 1,611 1,630 19,700
2011/07/15 1,622 1,629 1,601 1,610 25,300
2011/07/14 1,611 1,628 1,609 1,622 12,800
2011/07/13 1,604 1,628 1,604 1,618 17,700
2011/07/12 1,604 1,611 1,587 1,604 23,700
2011/07/11 1,603 1,621 1,603 1,621 15,100
2011/07/08 1,612 1,627 1,600 1,616 51,000
2011/07/07 1,630 1,630 1,598 1,605 18,600
2011/07/06 1,601 1,630 1,584 1,630 22,400
2011/07/05 1,630 1,633 1,609 1,610 17,300
2011/07/04 1,621 1,635 1,615 1,631 22,000
2011/07/01 1,587 1,624 1,587 1,620 38,600
2011/06/30 1,584 1,584 1,551 1,584 30,200
2011/06/29 1,533 1,589 1,533 1,584 35,000
2011/06/28 1,550 1,550 1,523 1,537 18,700
2011/06/27 1,552 1,552 1,520 1,520 19,500
2011/06/24 1,537 1,552 1,530 1,552 14,200
2011/06/23 1,507 1,557 1,506 1,552 27,300
2011/06/22 1,504 1,543 1,504 1,528 30,100
2011/06/21 1,503 1,515 1,499 1,499 15,100
2011/06/20 1,500 1,507 1,497 1,500 14,200
2011/06/17 1,494 1,509 1,482 1,509 29,600
2011/06/16 1,509 1,510 1,492 1,492 25,200
2011/06/15 1,506 1,516 1,506 1,516 11,700
2011/06/14 1,525 1,531 1,500 1,509 23,600
2011/06/13 1,504 1,531 1,504 1,525 22,400
2011/06/10 1,510 1,519 1,495 1,504 34,900
2011/06/09 1,503 1,520 1,490 1,510 28,500
2011/06/08 1,513 1,520 1,501 1,516 17,700
2011/06/07 1,534 1,540 1,502 1,522 33,100
2011/06/06 1,509 1,548 1,489 1,548 44,900
2011/06/03 1,525 1,539 1,510 1,513 20,400
2011/06/02 1,511 1,548 1,511 1,527 39,900
2011/06/01 1,544 1,553 1,522 1,550 38,700
2011/05/31 1,522 1,554 1,522 1,542 25,900
2011/05/30 1,499 1,516 1,490 1,515 25,200
2011/05/27 1,505 1,510 1,499 1,499 21,400
2011/05/26 1,503 1,518 1,502 1,508 24,300
2011/05/25 1,522 1,528 1,507 1,510 22,200
2011/05/24 1,522 1,544 1,522 1,532 14,900
2011/05/23 1,544 1,544 1,523 1,529 17,200
2011/05/20 1,540 1,549 1,526 1,526 32,600
2011/05/19 1,542 1,556 1,533 1,534 26,800
2011/05/18 1,533 1,560 1,533 1,537 28,700
2011/05/17 1,543 1,562 1,521 1,544 44,300
2011/05/16 1,569 1,584 1,540 1,546 24,400
2011/05/13 1,626 1,634 1,554 1,568 90,000
2011/05/12 1,650 1,660 1,622 1,638 41,100
2011/05/11 1,618 1,662 1,612 1,662 45,100
2011/05/10 1,630 1,671 1,625 1,627 58,400
2011/05/09 1,567 1,673 1,556 1,634 127,700
2011/05/06 1,555 1,555 1,523 1,525 39,300
2011/05/02 1,543 1,599 1,543 1,574 37,300
2011/04/28 1,514 1,544 1,501 1,542 49,500
2011/04/27 1,525 1,525 1,500 1,506 33,000
2011/04/26 1,525 1,525 1,502 1,505 27,300
2011/04/25 1,506 1,523 1,486 1,512 51,500
2011/04/22 1,525 1,535 1,511 1,519 23,900
2011/04/21 1,559 1,560 1,509 1,526 36,200
2011/04/20 1,550 1,574 1,516 1,560 64,800
2011/04/19 1,550 1,580 1,547 1,552 32,500
2011/04/18 1,553 1,593 1,553 1,565 40,500
2011/04/15 1,580 1,580 1,553 1,553 29,400
2011/04/14 1,476 1,575 1,476 1,559 77,500
2011/04/13 1,477 1,510 1,464 1,475 80,400
2011/04/12 1,490 1,539 1,490 1,495 70,400
2011/04/11 1,445 1,518 1,443 1,515 59,000
2011/04/08 1,443 1,468 1,420 1,451 60,000
2011/04/07 1,509 1,515 1,445 1,452 78,400
2011/04/06 1,520 1,520 1,473 1,495 42,600
2011/04/05 1,514 1,518 1,487 1,499 22,900
2011/04/04 1,551 1,560 1,500 1,514 58,100
2011/04/01 1,590 1,620 1,576 1,577 41,900
2011/03/31 1,550 1,590 1,535 1,590 46,000
2011/03/30 1,550 1,553 1,529 1,546 46,200
2011/03/29 1,500 1,576 1,499 1,567 47,000
2011/03/28 1,510 1,535 1,483 1,501 47,400
2011/03/25 1,495 1,525 1,480 1,517 58,600
2011/03/24 1,487 1,501 1,465 1,465 59,400
2011/03/23 1,540 1,540 1,452 1,487 74,700
2011/03/22 1,494 1,540 1,466 1,509 68,800
2011/03/18 1,361 1,408 1,361 1,404 94,300
2011/03/17 1,338 1,338 1,250 1,301 114,900
2011/03/16 1,240 1,370 1,210 1,368 127,900
2011/03/15 1,402 1,404 1,149 1,241 89,100
2011/03/14 1,398 1,530 1,388 1,446 77,800
2011/03/11 1,691 1,710 1,685 1,688 97,000
2011/03/10 1,753 1,761 1,732 1,761 64,100
2011/03/09 1,759 1,764 1,753 1,753 21,600
2011/03/08 1,766 1,766 1,753 1,753 21,800
2011/03/07 1,783 1,783 1,751 1,755 48,500
2011/03/04 1,784 1,785 1,775 1,776 20,100
2011/03/03 1,771 1,785 1,770 1,775 28,000
2011/03/02 1,779 1,795 1,771 1,771 37,800
2011/03/01 1,761 1,794 1,761 1,784 45,300
2011/02/28 1,735 1,759 1,730 1,755 48,800
2011/02/25 1,721 1,731 1,714 1,723 25,900
2011/02/24 1,751 1,755 1,712 1,719 39,600
2011/02/23 1,760 1,760 1,751 1,751 23,700
2011/02/22 1,776 1,776 1,763 1,764 15,600
2011/02/21 1,763 1,777 1,762 1,775 19,700
2011/02/18 1,780 1,780 1,767 1,770 26,700
2011/02/17 1,780 1,785 1,768 1,780 39,400
2011/02/16 1,779 1,785 1,770 1,776 41,100
2011/02/15 1,768 1,788 1,762 1,779 42,300
2011/02/14 1,764 1,770 1,760 1,765 28,400
2011/02/10 1,748 1,762 1,748 1,755 21,400
2011/02/09 1,755 1,765 1,744 1,748 16,500
2011/02/08 1,770 1,770 1,754 1,755 19,100
2011/02/07 1,762 1,770 1,761 1,770 14,900
2011/02/04 1,740 1,768 1,737 1,762 29,800
2011/02/03 1,733 1,739 1,726 1,736 13,200
2011/02/02 1,700 1,740 1,700 1,733 41,800
2011/02/01 1,678 1,720 1,675 1,702 28,100
2011/01/31 1,700 1,700 1,669 1,675 37,600
2011/01/28 1,734 1,737 1,705 1,708 32,800
2011/01/27 1,730 1,748 1,730 1,739 15,500
2011/01/26 1,749 1,754 1,725 1,730 19,300
2011/01/25 1,730 1,754 1,718 1,741 32,500
2011/01/24 1,719 1,724 1,710 1,724 20,400
2011/01/21 1,728 1,735 1,711 1,712 36,000
2011/01/20 1,745 1,745 1,728 1,728 12,200
2011/01/19 1,741 1,757 1,741 1,746 23,600
2011/01/18 1,731 1,740 1,727 1,736 14,100
2011/01/17 1,725 1,735 1,719 1,731 29,300
2011/01/14 1,718 1,732 1,718 1,718 20,400
2011/01/13 1,749 1,755 1,716 1,717 32,200
2011/01/12 1,736 1,804 1,728 1,733 81,400
2011/01/11 1,728 1,734 1,712 1,725 65,100
2011/01/07 1,732 1,748 1,728 1,728 32,800
2011/01/06 1,724 1,747 1,722 1,732 28,200
2011/01/05 1,717 1,723 1,705 1,714 22,800
2011/01/04 1,679 1,728 1,679 1,702 24,900

このページの先頭へ