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 |
---|---|---|---|---|---|
2012/12/28 | 1,710 | 1,716 | 1,688 | 1,709 | 31,900 |
2012/12/27 | 1,705 | 1,718 | 1,690 | 1,690 | 33,100 |
2012/12/26 | 1,700 | 1,710 | 1,697 | 1,702 | 26,000 |
2012/12/25 | 1,670 | 1,692 | 1,670 | 1,691 | 25,100 |
2012/12/21 | 1,659 | 1,701 | 1,659 | 1,665 | 45,800 |
2012/12/20 | 1,649 | 1,669 | 1,645 | 1,659 | 43,500 |
2012/12/19 | 1,654 | 1,675 | 1,637 | 1,665 | 61,100 |
2012/12/18 | 1,648 | 1,666 | 1,647 | 1,649 | 26,400 |
2012/12/17 | 1,650 | 1,663 | 1,638 | 1,648 | 43,000 |
2012/12/14 | 1,668 | 1,677 | 1,650 | 1,650 | 46,100 |
2012/12/13 | 1,684 | 1,687 | 1,664 | 1,668 | 30,100 |
2012/12/12 | 1,694 | 1,704 | 1,669 | 1,673 | 30,800 |
2012/12/11 | 1,702 | 1,714 | 1,690 | 1,694 | 32,800 |
2012/12/10 | 1,702 | 1,719 | 1,688 | 1,697 | 35,500 |
2012/12/07 | 1,694 | 1,694 | 1,652 | 1,671 | 31,100 |
2012/12/06 | 1,670 | 1,688 | 1,664 | 1,681 | 52,300 |
2012/12/05 | 1,626 | 1,683 | 1,626 | 1,657 | 78,700 |
2012/12/04 | 1,608 | 1,627 | 1,602 | 1,612 | 51,900 |
2012/12/03 | 1,599 | 1,615 | 1,598 | 1,601 | 32,700 |
2012/11/30 | 1,615 | 1,615 | 1,597 | 1,597 | 24,900 |
2012/11/29 | 1,599 | 1,616 | 1,588 | 1,606 | 50,500 |
2012/11/28 | 1,603 | 1,615 | 1,595 | 1,599 | 29,300 |
2012/11/27 | 1,590 | 1,610 | 1,586 | 1,601 | 64,900 |
2012/11/26 | 1,616 | 1,616 | 1,590 | 1,590 | 55,100 |
2012/11/22 | 1,602 | 1,610 | 1,597 | 1,601 | 43,600 |
2012/11/21 | 1,620 | 1,623 | 1,592 | 1,607 | 50,300 |
2012/11/20 | 1,601 | 1,618 | 1,598 | 1,610 | 36,900 |
2012/11/19 | 1,609 | 1,610 | 1,587 | 1,589 | 66,200 |
2012/11/16 | 1,604 | 1,614 | 1,580 | 1,597 | 51,500 |
2012/11/15 | 1,589 | 1,604 | 1,576 | 1,601 | 52,400 |
2012/11/14 | 1,579 | 1,611 | 1,571 | 1,578 | 134,700 |
2012/11/13 | 1,633 | 1,663 | 1,577 | 1,577 | 255,400 |
2012/11/12 | 1,778 | 1,784 | 1,706 | 1,713 | 68,800 |
2012/11/09 | 1,835 | 1,845 | 1,804 | 1,808 | 111,800 |
2012/11/08 | 1,816 | 1,841 | 1,800 | 1,836 | 109,300 |
2012/11/07 | 1,775 | 1,854 | 1,775 | 1,816 | 161,000 |
2012/11/06 | 1,825 | 1,825 | 1,767 | 1,774 | 129,900 |
2012/11/05 | 1,799 | 1,829 | 1,781 | 1,826 | 118,100 |
2012/11/02 | 1,721 | 1,786 | 1,721 | 1,782 | 125,500 |
2012/11/01 | 1,702 | 1,723 | 1,686 | 1,722 | 96,500 |
2012/10/31 | 1,699 | 1,726 | 1,685 | 1,702 | 107,400 |
2012/10/30 | 1,702 | 1,746 | 1,702 | 1,715 | 120,300 |
2012/10/29 | 1,630 | 1,733 | 1,630 | 1,726 | 165,100 |
2012/10/26 | 1,660 | 1,677 | 1,614 | 1,623 | 65,200 |
2012/10/25 | 1,650 | 1,668 | 1,649 | 1,659 | 58,500 |
2012/10/24 | 1,637 | 1,645 | 1,623 | 1,643 | 148,300 |
2012/10/23 | 1,595 | 1,600 | 1,552 | 1,562 | 29,900 |
2012/10/22 | 1,578 | 1,600 | 1,578 | 1,594 | 31,400 |
2012/10/19 | 1,561 | 1,584 | 1,556 | 1,578 | 33,900 |
2012/10/18 | 1,525 | 1,564 | 1,517 | 1,562 | 38,100 |
2012/10/17 | 1,503 | 1,529 | 1,503 | 1,510 | 51,900 |
2012/10/16 | 1,500 | 1,515 | 1,500 | 1,507 | 17,500 |
2012/10/15 | 1,512 | 1,514 | 1,488 | 1,495 | 19,600 |
2012/10/12 | 1,491 | 1,516 | 1,491 | 1,509 | 16,200 |
2012/10/11 | 1,487 | 1,497 | 1,482 | 1,485 | 20,300 |
2012/10/10 | 1,511 | 1,515 | 1,490 | 1,495 | 36,300 |
2012/10/09 | 1,517 | 1,563 | 1,513 | 1,525 | 67,100 |
2012/10/05 | 1,497 | 1,523 | 1,492 | 1,512 | 58,600 |
2012/10/04 | 1,487 | 1,498 | 1,471 | 1,479 | 71,000 |
2012/10/03 | 1,525 | 1,525 | 1,481 | 1,486 | 53,100 |
2012/10/02 | 1,554 | 1,600 | 1,518 | 1,524 | 49,500 |
2012/10/01 | 1,626 | 1,629 | 1,570 | 1,575 | 63,700 |
2012/09/28 | 1,600 | 1,630 | 1,600 | 1,626 | 40,700 |
2012/09/27 | 1,594 | 1,600 | 1,582 | 1,590 | 22,200 |
2012/09/26 | 1,580 | 1,595 | 1,577 | 1,591 | 16,000 |
2012/09/25 | 1,570 | 1,589 | 1,559 | 1,589 | 28,000 |
2012/09/24 | 1,585 | 1,597 | 1,581 | 1,594 | 28,200 |
2012/09/21 | 1,564 | 1,583 | 1,559 | 1,573 | 28,900 |
2012/09/20 | 1,570 | 1,570 | 1,553 | 1,565 | 48,600 |
2012/09/19 | 1,559 | 1,566 | 1,531 | 1,558 | 24,900 |
2012/09/18 | 1,542 | 1,549 | 1,525 | 1,547 | 32,400 |
2012/09/14 | 1,547 | 1,548 | 1,521 | 1,521 | 25,600 |
2012/09/13 | 1,515 | 1,523 | 1,509 | 1,523 | 16,300 |
2012/09/12 | 1,488 | 1,514 | 1,488 | 1,513 | 21,500 |
2012/09/11 | 1,492 | 1,494 | 1,480 | 1,488 | 24,800 |
2012/09/10 | 1,498 | 1,499 | 1,490 | 1,492 | 14,200 |
2012/09/07 | 1,503 | 1,503 | 1,472 | 1,497 | 36,100 |
2012/09/06 | 1,491 | 1,494 | 1,472 | 1,479 | 27,500 |
2012/09/05 | 1,503 | 1,503 | 1,490 | 1,491 | 23,500 |
2012/09/04 | 1,516 | 1,521 | 1,492 | 1,499 | 41,400 |
2012/09/03 | 1,503 | 1,553 | 1,502 | 1,516 | 35,000 |
2012/08/31 | 1,523 | 1,535 | 1,500 | 1,500 | 41,500 |
2012/08/30 | 1,526 | 1,531 | 1,523 | 1,523 | 26,600 |
2012/08/29 | 1,547 | 1,547 | 1,526 | 1,532 | 24,300 |
2012/08/28 | 1,559 | 1,559 | 1,521 | 1,524 | 36,500 |
2012/08/27 | 1,571 | 1,572 | 1,550 | 1,550 | 39,700 |
2012/08/24 | 1,578 | 1,578 | 1,555 | 1,556 | 28,500 |
2012/08/23 | 1,574 | 1,587 | 1,566 | 1,584 | 25,000 |
2012/08/22 | 1,581 | 1,581 | 1,565 | 1,571 | 20,700 |
2012/08/21 | 1,590 | 1,590 | 1,573 | 1,580 | 11,100 |
2012/08/20 | 1,594 | 1,594 | 1,564 | 1,568 | 30,400 |
2012/08/17 | 1,579 | 1,594 | 1,575 | 1,592 | 30,800 |
2012/08/16 | 1,576 | 1,589 | 1,575 | 1,585 | 12,400 |
2012/08/15 | 1,589 | 1,595 | 1,567 | 1,574 | 34,900 |
2012/08/14 | 1,565 | 1,584 | 1,561 | 1,577 | 46,000 |
2012/08/13 | 1,575 | 1,575 | 1,562 | 1,565 | 22,400 |
2012/08/10 | 1,564 | 1,587 | 1,560 | 1,575 | 47,200 |
2012/08/09 | 1,552 | 1,564 | 1,549 | 1,561 | 25,800 |
2012/08/08 | 1,580 | 1,592 | 1,551 | 1,558 | 47,300 |
2012/08/07 | 1,554 | 1,589 | 1,552 | 1,574 | 31,900 |
2012/08/06 | 1,577 | 1,577 | 1,548 | 1,559 | 21,000 |
2012/08/03 | 1,561 | 1,565 | 1,540 | 1,550 | 39,500 |
2012/08/02 | 1,542 | 1,573 | 1,542 | 1,561 | 81,100 |
2012/08/01 | 1,587 | 1,588 | 1,539 | 1,542 | 105,200 |
2012/07/31 | 1,615 | 1,615 | 1,579 | 1,586 | 79,300 |
2012/07/30 | 1,629 | 1,629 | 1,590 | 1,607 | 65,900 |
2012/07/27 | 1,610 | 1,618 | 1,578 | 1,593 | 102,400 |
2012/07/26 | 1,674 | 1,674 | 1,575 | 1,590 | 153,700 |
2012/07/25 | 1,735 | 1,785 | 1,720 | 1,754 | 73,400 |
2012/07/24 | 1,723 | 1,749 | 1,714 | 1,734 | 20,700 |
2012/07/23 | 1,752 | 1,752 | 1,715 | 1,723 | 35,000 |
2012/07/20 | 1,763 | 1,764 | 1,727 | 1,733 | 24,800 |
2012/07/19 | 1,789 | 1,800 | 1,760 | 1,779 | 26,200 |
2012/07/18 | 1,791 | 1,809 | 1,774 | 1,781 | 35,800 |
2012/07/17 | 1,771 | 1,797 | 1,758 | 1,781 | 21,200 |
2012/07/13 | 1,780 | 1,794 | 1,761 | 1,768 | 17,300 |
2012/07/12 | 1,801 | 1,811 | 1,774 | 1,782 | 23,900 |
2012/07/11 | 1,790 | 1,815 | 1,788 | 1,806 | 14,400 |
2012/07/10 | 1,815 | 1,842 | 1,800 | 1,801 | 32,700 |
2012/07/09 | 1,847 | 1,855 | 1,833 | 1,847 | 21,100 |
2012/07/06 | 1,854 | 1,870 | 1,844 | 1,851 | 50,700 |
2012/07/05 | 1,815 | 1,852 | 1,815 | 1,847 | 38,700 |
2012/07/04 | 1,849 | 1,849 | 1,820 | 1,821 | 35,800 |
2012/07/03 | 1,810 | 1,850 | 1,801 | 1,836 | 60,300 |
2012/07/02 | 1,771 | 1,815 | 1,764 | 1,800 | 64,900 |
2012/06/29 | 1,718 | 1,758 | 1,700 | 1,749 | 58,100 |
2012/06/28 | 1,702 | 1,725 | 1,689 | 1,695 | 57,400 |
2012/06/27 | 1,689 | 1,714 | 1,684 | 1,714 | 20,800 |
2012/06/26 | 1,673 | 1,699 | 1,673 | 1,688 | 26,700 |
2012/06/25 | 1,710 | 1,710 | 1,688 | 1,689 | 26,400 |
2012/06/22 | 1,725 | 1,725 | 1,682 | 1,697 | 30,000 |
2012/06/21 | 1,687 | 1,727 | 1,687 | 1,724 | 34,000 |
2012/06/20 | 1,632 | 1,696 | 1,632 | 1,681 | 28,900 |
2012/06/19 | 1,628 | 1,650 | 1,624 | 1,626 | 15,400 |
2012/06/18 | 1,641 | 1,652 | 1,625 | 1,630 | 38,500 |
2012/06/15 | 1,619 | 1,633 | 1,601 | 1,609 | 24,900 |
2012/06/14 | 1,607 | 1,622 | 1,607 | 1,621 | 28,100 |
2012/06/13 | 1,600 | 1,613 | 1,589 | 1,607 | 25,100 |
2012/06/12 | 1,610 | 1,611 | 1,588 | 1,598 | 36,400 |
2012/06/11 | 1,630 | 1,635 | 1,605 | 1,628 | 25,900 |
2012/06/08 | 1,665 | 1,666 | 1,601 | 1,624 | 64,200 |
2012/06/07 | 1,660 | 1,666 | 1,633 | 1,663 | 28,700 |
2012/06/06 | 1,644 | 1,644 | 1,609 | 1,638 | 38,500 |
2012/06/05 | 1,605 | 1,621 | 1,591 | 1,609 | 20,200 |
2012/06/04 | 1,635 | 1,641 | 1,585 | 1,605 | 36,300 |
2012/06/01 | 1,667 | 1,676 | 1,657 | 1,664 | 37,600 |
2012/05/31 | 1,644 | 1,668 | 1,635 | 1,666 | 51,600 |
2012/05/30 | 1,643 | 1,663 | 1,625 | 1,653 | 35,800 |
2012/05/29 | 1,650 | 1,654 | 1,630 | 1,643 | 45,000 |
2012/05/28 | 1,666 | 1,694 | 1,643 | 1,653 | 39,600 |
2012/05/25 | 1,641 | 1,681 | 1,641 | 1,665 | 37,400 |
2012/05/24 | 1,660 | 1,683 | 1,641 | 1,658 | 37,400 |
2012/05/23 | 1,708 | 1,712 | 1,668 | 1,676 | 38,500 |
2012/05/22 | 1,695 | 1,718 | 1,693 | 1,708 | 53,600 |
2012/05/21 | 1,651 | 1,697 | 1,651 | 1,680 | 57,000 |
2012/05/18 | 1,701 | 1,716 | 1,675 | 1,681 | 58,500 |
2012/05/17 | 1,700 | 1,810 | 1,700 | 1,728 | 45,200 |
2012/05/16 | 1,730 | 1,736 | 1,700 | 1,715 | 50,200 |
2012/05/15 | 1,709 | 1,762 | 1,657 | 1,738 | 51,200 |
2012/05/14 | 1,782 | 1,803 | 1,730 | 1,749 | 60,700 |
2012/05/11 | 1,844 | 1,862 | 1,761 | 1,783 | 79,600 |
2012/05/10 | 1,864 | 1,870 | 1,826 | 1,833 | 52,800 |
2012/05/09 | 1,901 | 1,907 | 1,884 | 1,891 | 49,200 |
2012/05/08 | 1,880 | 1,921 | 1,880 | 1,911 | 56,800 |
2012/05/07 | 1,889 | 1,897 | 1,859 | 1,866 | 41,600 |
2012/05/02 | 1,929 | 1,945 | 1,928 | 1,938 | 31,200 |
2012/05/01 | 1,925 | 1,959 | 1,925 | 1,949 | 73,200 |
2012/04/27 | 1,860 | 1,930 | 1,830 | 1,925 | 107,000 |
2012/04/26 | 1,897 | 1,903 | 1,867 | 1,868 | 34,300 |
2012/04/25 | 1,881 | 1,903 | 1,876 | 1,897 | 34,800 |
2012/04/24 | 1,870 | 1,873 | 1,851 | 1,859 | 47,400 |
2012/04/23 | 1,920 | 1,923 | 1,887 | 1,898 | 31,800 |
2012/04/20 | 1,868 | 1,914 | 1,860 | 1,906 | 41,700 |
2012/04/19 | 1,905 | 1,912 | 1,851 | 1,862 | 75,800 |
2012/04/18 | 1,920 | 1,926 | 1,896 | 1,918 | 50,700 |
2012/04/17 | 1,915 | 1,934 | 1,896 | 1,911 | 55,500 |
2012/04/16 | 1,930 | 1,956 | 1,889 | 1,916 | 49,800 |
2012/04/13 | 1,940 | 2,008 | 1,925 | 1,959 | 116,000 |
2012/04/12 | 1,882 | 1,923 | 1,882 | 1,900 | 112,000 |
2012/04/11 | 1,866 | 1,890 | 1,856 | 1,883 | 65,000 |
2012/04/10 | 1,853 | 1,888 | 1,849 | 1,873 | 52,400 |
2012/04/09 | 1,848 | 1,874 | 1,835 | 1,859 | 41,300 |
2012/04/06 | 1,851 | 1,877 | 1,828 | 1,871 | 42,700 |
2012/04/05 | 1,811 | 1,866 | 1,794 | 1,851 | 60,500 |
2012/04/04 | 1,891 | 1,891 | 1,836 | 1,848 | 61,800 |
2012/04/03 | 1,910 | 1,922 | 1,895 | 1,908 | 47,800 |
2012/04/02 | 1,964 | 1,964 | 1,893 | 1,904 | 64,100 |
2012/03/30 | 1,933 | 1,969 | 1,931 | 1,964 | 99,800 |
2012/03/29 | 1,920 | 1,930 | 1,910 | 1,927 | 59,800 |
2012/03/28 | 1,901 | 1,913 | 1,888 | 1,913 | 95,300 |
2012/03/27 | 1,872 | 1,896 | 1,872 | 1,895 | 76,900 |
2012/03/26 | 1,843 | 1,870 | 1,842 | 1,862 | 89,700 |
2012/03/23 | 1,840 | 1,848 | 1,831 | 1,843 | 39,600 |
2012/03/22 | 1,835 | 1,845 | 1,828 | 1,840 | 50,000 |
2012/03/21 | 1,828 | 1,833 | 1,815 | 1,826 | 54,200 |
2012/03/19 | 1,800 | 1,825 | 1,795 | 1,821 | 47,800 |
2012/03/16 | 1,790 | 1,807 | 1,782 | 1,792 | 46,700 |
2012/03/15 | 1,805 | 1,805 | 1,785 | 1,801 | 54,100 |
2012/03/14 | 1,770 | 1,815 | 1,770 | 1,805 | 128,300 |
2012/03/13 | 1,777 | 1,787 | 1,771 | 1,771 | 395,200 |
2012/03/12 | 1,832 | 1,854 | 1,831 | 1,837 | 432,100 |
2012/03/09 | 1,848 | 1,850 | 1,824 | 1,835 | 182,700 |
2012/03/08 | 1,818 | 1,846 | 1,818 | 1,833 | 86,500 |
2012/03/07 | 1,807 | 1,827 | 1,802 | 1,809 | 108,100 |
2012/03/06 | 1,850 | 1,884 | 1,806 | 1,834 | 190,100 |
2012/03/05 | 1,763 | 1,791 | 1,763 | 1,791 | 118,700 |
2012/03/02 | 1,750 | 1,758 | 1,737 | 1,754 | 96,000 |
2012/03/01 | 1,724 | 1,747 | 1,715 | 1,747 | 216,500 |
2012/02/29 | 1,745 | 1,745 | 1,708 | 1,710 | 74,900 |
2012/02/28 | 1,720 | 1,745 | 1,717 | 1,724 | 76,400 |
2012/02/27 | 1,692 | 1,720 | 1,688 | 1,720 | 123,400 |
2012/02/24 | 1,708 | 1,712 | 1,686 | 1,692 | 24,200 |
2012/02/23 | 1,700 | 1,705 | 1,694 | 1,701 | 22,900 |
2012/02/22 | 1,678 | 1,703 | 1,675 | 1,696 | 29,600 |
2012/02/21 | 1,657 | 1,675 | 1,656 | 1,672 | 17,700 |
2012/02/20 | 1,648 | 1,657 | 1,645 | 1,656 | 28,000 |
2012/02/17 | 1,643 | 1,651 | 1,639 | 1,639 | 26,100 |
2012/02/16 | 1,640 | 1,651 | 1,616 | 1,625 | 46,200 |
2012/02/15 | 1,657 | 1,659 | 1,640 | 1,643 | 40,600 |
2012/02/14 | 1,648 | 1,657 | 1,644 | 1,653 | 13,600 |
2012/02/13 | 1,647 | 1,649 | 1,643 | 1,647 | 10,500 |
2012/02/10 | 1,646 | 1,646 | 1,634 | 1,638 | 11,900 |
2012/02/09 | 1,647 | 1,647 | 1,635 | 1,640 | 20,900 |
2012/02/08 | 1,640 | 1,646 | 1,635 | 1,646 | 17,500 |
2012/02/07 | 1,645 | 1,648 | 1,631 | 1,640 | 27,500 |
2012/02/06 | 1,645 | 1,649 | 1,642 | 1,645 | 22,900 |
2012/02/03 | 1,645 | 1,649 | 1,630 | 1,638 | 36,900 |
2012/02/02 | 1,640 | 1,640 | 1,624 | 1,638 | 16,700 |
2012/02/01 | 1,620 | 1,633 | 1,616 | 1,630 | 51,700 |
2012/01/31 | 1,602 | 1,619 | 1,600 | 1,619 | 34,500 |
2012/01/30 | 1,615 | 1,619 | 1,602 | 1,603 | 19,600 |
2012/01/27 | 1,597 | 1,612 | 1,597 | 1,607 | 23,800 |
2012/01/26 | 1,630 | 1,630 | 1,594 | 1,595 | 38,400 |
2012/01/25 | 1,617 | 1,625 | 1,604 | 1,621 | 32,400 |
2012/01/24 | 1,610 | 1,618 | 1,598 | 1,617 | 25,700 |
2012/01/23 | 1,601 | 1,611 | 1,601 | 1,610 | 21,000 |
2012/01/20 | 1,610 | 1,613 | 1,595 | 1,600 | 31,400 |
2012/01/19 | 1,611 | 1,611 | 1,594 | 1,603 | 26,700 |
2012/01/18 | 1,608 | 1,608 | 1,597 | 1,604 | 26,800 |
2012/01/17 | 1,619 | 1,619 | 1,590 | 1,596 | 19,400 |
2012/01/16 | 1,621 | 1,630 | 1,590 | 1,602 | 25,200 |
2012/01/13 | 1,615 | 1,630 | 1,609 | 1,617 | 23,800 |
2012/01/12 | 1,612 | 1,616 | 1,597 | 1,605 | 29,300 |
2012/01/11 | 1,601 | 1,614 | 1,591 | 1,612 | 34,400 |
2012/01/10 | 1,604 | 1,613 | 1,578 | 1,588 | 39,200 |
2012/01/06 | 1,606 | 1,606 | 1,558 | 1,564 | 34,000 |
2012/01/05 | 1,607 | 1,624 | 1,586 | 1,599 | 35,600 |
2012/01/04 | 1,580 | 1,614 | 1,562 | 1,606 | 54,800 |