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 |
---|---|---|---|---|---|
2013/12/30 | 1,970 | 1,985 | 1,956 | 1,979 | 61,100 |
2013/12/27 | 1,920 | 1,958 | 1,914 | 1,958 | 65,500 |
2013/12/26 | 1,859 | 1,924 | 1,855 | 1,917 | 78,400 |
2013/12/25 | 1,857 | 1,858 | 1,840 | 1,852 | 39,900 |
2013/12/24 | 1,873 | 1,878 | 1,849 | 1,857 | 45,100 |
2013/12/20 | 1,881 | 1,881 | 1,864 | 1,873 | 47,100 |
2013/12/19 | 1,900 | 1,914 | 1,881 | 1,887 | 98,900 |
2013/12/18 | 1,870 | 1,885 | 1,870 | 1,884 | 75,000 |
2013/12/17 | 1,846 | 1,870 | 1,846 | 1,869 | 37,600 |
2013/12/16 | 1,854 | 1,859 | 1,845 | 1,851 | 32,100 |
2013/12/13 | 1,851 | 1,856 | 1,837 | 1,847 | 85,500 |
2013/12/12 | 1,858 | 1,858 | 1,847 | 1,854 | 27,100 |
2013/12/11 | 1,862 | 1,865 | 1,852 | 1,855 | 20,300 |
2013/12/10 | 1,855 | 1,869 | 1,853 | 1,862 | 42,800 |
2013/12/09 | 1,850 | 1,863 | 1,849 | 1,860 | 41,200 |
2013/12/06 | 1,837 | 1,849 | 1,832 | 1,848 | 39,300 |
2013/12/05 | 1,848 | 1,852 | 1,836 | 1,837 | 53,400 |
2013/12/04 | 1,855 | 1,855 | 1,836 | 1,841 | 38,100 |
2013/12/03 | 1,845 | 1,863 | 1,839 | 1,858 | 60,300 |
2013/12/02 | 1,840 | 1,845 | 1,838 | 1,842 | 49,600 |
2013/11/29 | 1,845 | 1,845 | 1,836 | 1,839 | 32,600 |
2013/11/28 | 1,837 | 1,844 | 1,833 | 1,843 | 62,900 |
2013/11/27 | 1,845 | 1,846 | 1,833 | 1,838 | 73,400 |
2013/11/26 | 1,849 | 1,849 | 1,835 | 1,843 | 56,400 |
2013/11/25 | 1,832 | 1,850 | 1,832 | 1,850 | 66,900 |
2013/11/22 | 1,841 | 1,843 | 1,820 | 1,828 | 85,800 |
2013/11/21 | 1,837 | 1,844 | 1,828 | 1,834 | 94,200 |
2013/11/20 | 1,846 | 1,854 | 1,838 | 1,841 | 73,000 |
2013/11/19 | 1,860 | 1,869 | 1,847 | 1,852 | 48,200 |
2013/11/18 | 1,871 | 1,874 | 1,860 | 1,866 | 49,400 |
2013/11/15 | 1,868 | 1,876 | 1,864 | 1,870 | 48,500 |
2013/11/14 | 1,850 | 1,865 | 1,845 | 1,859 | 56,300 |
2013/11/13 | 1,858 | 1,866 | 1,848 | 1,858 | 26,900 |
2013/11/12 | 1,825 | 1,847 | 1,821 | 1,847 | 34,700 |
2013/11/11 | 1,827 | 1,840 | 1,813 | 1,818 | 28,600 |
2013/11/08 | 1,821 | 1,828 | 1,811 | 1,817 | 51,400 |
2013/11/07 | 1,840 | 1,843 | 1,821 | 1,824 | 58,000 |
2013/11/06 | 1,841 | 1,866 | 1,834 | 1,861 | 39,600 |
2013/11/05 | 1,851 | 1,851 | 1,823 | 1,829 | 40,900 |
2013/11/01 | 1,850 | 1,854 | 1,830 | 1,835 | 64,600 |
2013/10/31 | 1,879 | 1,888 | 1,840 | 1,845 | 124,300 |
2013/10/30 | 1,879 | 1,903 | 1,875 | 1,891 | 76,500 |
2013/10/29 | 1,910 | 1,913 | 1,860 | 1,872 | 124,700 |
2013/10/28 | 1,912 | 1,940 | 1,907 | 1,913 | 73,700 |
2013/10/25 | 1,945 | 1,945 | 1,904 | 1,908 | 100,900 |
2013/10/24 | 1,916 | 1,940 | 1,905 | 1,916 | 109,600 |
2013/10/23 | 1,945 | 1,955 | 1,923 | 1,926 | 87,600 |
2013/10/22 | 1,960 | 1,976 | 1,943 | 1,944 | 73,400 |
2013/10/21 | 1,965 | 1,983 | 1,965 | 1,982 | 29,000 |
2013/10/18 | 1,960 | 1,965 | 1,944 | 1,950 | 21,900 |
2013/10/17 | 1,995 | 2,002 | 1,951 | 1,969 | 33,000 |
2013/10/16 | 1,996 | 2,008 | 1,895 | 1,971 | 53,500 |
2013/10/15 | 2,043 | 2,044 | 1,990 | 2,000 | 37,900 |
2013/10/11 | 2,000 | 2,048 | 1,999 | 2,038 | 75,800 |
2013/10/10 | 1,932 | 1,983 | 1,932 | 1,982 | 42,800 |
2013/10/09 | 1,891 | 1,942 | 1,882 | 1,931 | 51,300 |
2013/10/08 | 1,886 | 1,907 | 1,885 | 1,899 | 41,300 |
2013/10/07 | 1,920 | 1,923 | 1,885 | 1,886 | 29,300 |
2013/10/04 | 1,894 | 1,928 | 1,890 | 1,917 | 39,300 |
2013/10/03 | 1,909 | 1,918 | 1,896 | 1,902 | 35,900 |
2013/10/02 | 1,924 | 1,924 | 1,890 | 1,893 | 29,400 |
2013/10/01 | 1,945 | 1,945 | 1,908 | 1,908 | 41,200 |
2013/09/30 | 1,934 | 1,955 | 1,932 | 1,945 | 29,400 |
2013/09/27 | 1,971 | 1,975 | 1,954 | 1,961 | 34,900 |
2013/09/26 | 1,963 | 1,975 | 1,936 | 1,965 | 32,700 |
2013/09/25 | 1,949 | 1,960 | 1,930 | 1,959 | 42,500 |
2013/09/24 | 1,929 | 1,945 | 1,918 | 1,940 | 35,800 |
2013/09/20 | 1,895 | 1,932 | 1,885 | 1,930 | 47,200 |
2013/09/19 | 1,900 | 1,900 | 1,875 | 1,897 | 19,300 |
2013/09/18 | 1,891 | 1,902 | 1,866 | 1,875 | 29,200 |
2013/09/17 | 1,890 | 1,904 | 1,864 | 1,877 | 37,300 |
2013/09/13 | 1,856 | 1,892 | 1,856 | 1,890 | 48,200 |
2013/09/12 | 1,872 | 1,883 | 1,856 | 1,868 | 41,100 |
2013/09/11 | 1,941 | 1,949 | 1,865 | 1,872 | 54,600 |
2013/09/10 | 1,912 | 1,912 | 1,890 | 1,890 | 47,200 |
2013/09/09 | 1,860 | 1,889 | 1,858 | 1,880 | 35,500 |
2013/09/06 | 1,883 | 1,883 | 1,830 | 1,844 | 41,800 |
2013/09/05 | 1,859 | 1,891 | 1,830 | 1,886 | 74,000 |
2013/09/04 | 1,840 | 1,847 | 1,818 | 1,841 | 39,900 |
2013/09/03 | 1,839 | 1,850 | 1,827 | 1,849 | 16,500 |
2013/09/02 | 1,818 | 1,831 | 1,817 | 1,827 | 15,100 |
2013/08/30 | 1,824 | 1,825 | 1,808 | 1,817 | 35,600 |
2013/08/29 | 1,833 | 1,851 | 1,810 | 1,818 | 49,800 |
2013/08/28 | 1,857 | 1,866 | 1,828 | 1,851 | 39,100 |
2013/08/27 | 1,890 | 1,893 | 1,873 | 1,873 | 24,100 |
2013/08/26 | 1,889 | 1,895 | 1,878 | 1,889 | 33,100 |
2013/08/23 | 1,909 | 1,909 | 1,877 | 1,888 | 74,000 |
2013/08/22 | 1,926 | 1,926 | 1,900 | 1,906 | 12,300 |
2013/08/21 | 1,904 | 1,913 | 1,875 | 1,899 | 45,700 |
2013/08/20 | 1,948 | 1,948 | 1,900 | 1,903 | 55,400 |
2013/08/19 | 1,971 | 1,971 | 1,949 | 1,951 | 25,400 |
2013/08/16 | 1,985 | 1,985 | 1,958 | 1,958 | 33,600 |
2013/08/15 | 1,988 | 2,002 | 1,978 | 1,985 | 23,300 |
2013/08/14 | 1,994 | 2,008 | 1,985 | 1,997 | 13,300 |
2013/08/13 | 1,983 | 1,996 | 1,978 | 1,987 | 14,700 |
2013/08/12 | 1,991 | 1,999 | 1,978 | 1,980 | 16,500 |
2013/08/09 | 2,034 | 2,034 | 2,005 | 2,008 | 24,200 |
2013/08/08 | 2,015 | 2,040 | 2,005 | 2,015 | 34,200 |
2013/08/07 | 2,026 | 2,048 | 1,990 | 1,992 | 34,500 |
2013/08/06 | 2,045 | 2,061 | 2,026 | 2,050 | 32,000 |
2013/08/05 | 2,035 | 2,057 | 2,035 | 2,045 | 24,300 |
2013/08/02 | 2,045 | 2,069 | 2,038 | 2,067 | 43,200 |
2013/08/01 | 1,964 | 2,032 | 1,964 | 2,022 | 29,600 |
2013/07/31 | 2,000 | 2,000 | 1,962 | 1,964 | 54,800 |
2013/07/30 | 1,958 | 2,008 | 1,958 | 2,001 | 46,300 |
2013/07/29 | 2,025 | 2,025 | 1,955 | 1,958 | 57,800 |
2013/07/26 | 2,040 | 2,055 | 2,028 | 2,032 | 52,700 |
2013/07/25 | 2,050 | 2,062 | 2,040 | 2,042 | 60,900 |
2013/07/24 | 2,047 | 2,072 | 2,042 | 2,047 | 124,400 |
2013/07/23 | 2,057 | 2,128 | 2,047 | 2,122 | 87,600 |
2013/07/22 | 2,102 | 2,102 | 2,045 | 2,057 | 118,800 |
2013/07/19 | 2,140 | 2,150 | 2,083 | 2,088 | 92,200 |
2013/07/18 | 2,126 | 2,142 | 2,115 | 2,130 | 24,300 |
2013/07/17 | 2,114 | 2,141 | 2,106 | 2,123 | 37,700 |
2013/07/16 | 2,132 | 2,162 | 2,130 | 2,139 | 30,700 |
2013/07/12 | 2,120 | 2,175 | 2,120 | 2,142 | 63,400 |
2013/07/11 | 2,126 | 2,149 | 2,112 | 2,135 | 76,800 |
2013/07/10 | 2,162 | 2,190 | 2,150 | 2,163 | 42,600 |
2013/07/09 | 2,164 | 2,196 | 2,138 | 2,181 | 37,400 |
2013/07/08 | 2,200 | 2,207 | 2,156 | 2,161 | 40,100 |
2013/07/05 | 2,181 | 2,197 | 2,171 | 2,191 | 36,600 |
2013/07/04 | 2,186 | 2,190 | 2,152 | 2,181 | 52,600 |
2013/07/03 | 2,130 | 2,192 | 2,104 | 2,178 | 79,400 |
2013/07/02 | 2,135 | 2,135 | 2,098 | 2,129 | 54,700 |
2013/07/01 | 2,064 | 2,107 | 2,046 | 2,096 | 49,700 |
2013/06/28 | 2,048 | 2,078 | 2,041 | 2,061 | 68,000 |
2013/06/27 | 1,987 | 2,050 | 1,975 | 2,038 | 119,500 |
2013/06/26 | 2,003 | 2,020 | 1,960 | 1,988 | 96,100 |
2013/06/25 | 1,978 | 2,002 | 1,966 | 1,990 | 98,700 |
2013/06/24 | 2,020 | 2,020 | 1,968 | 1,975 | 54,300 |
2013/06/21 | 1,939 | 2,012 | 1,925 | 2,009 | 86,600 |
2013/06/20 | 1,999 | 1,999 | 1,950 | 1,973 | 115,600 |
2013/06/19 | 2,001 | 2,026 | 1,988 | 2,022 | 109,800 |
2013/06/18 | 2,013 | 2,013 | 1,959 | 1,972 | 116,800 |
2013/06/17 | 1,950 | 2,041 | 1,932 | 2,026 | 49,900 |
2013/06/14 | 1,969 | 1,997 | 1,940 | 1,961 | 102,700 |
2013/06/13 | 1,977 | 1,980 | 1,910 | 1,912 | 87,600 |
2013/06/12 | 1,945 | 2,009 | 1,909 | 1,977 | 79,700 |
2013/06/11 | 2,000 | 2,055 | 1,969 | 1,974 | 119,900 |
2013/06/10 | 1,950 | 2,034 | 1,930 | 2,004 | 108,300 |
2013/06/07 | 1,900 | 1,920 | 1,813 | 1,851 | 181,600 |
2013/06/06 | 1,990 | 2,000 | 1,881 | 1,891 | 114,700 |
2013/06/05 | 2,025 | 2,095 | 2,004 | 2,005 | 70,500 |
2013/06/04 | 1,999 | 2,062 | 1,988 | 2,043 | 122,800 |
2013/06/03 | 2,111 | 2,112 | 2,018 | 2,022 | 69,700 |
2013/05/31 | 2,095 | 2,150 | 2,095 | 2,111 | 75,800 |
2013/05/30 | 2,130 | 2,167 | 2,087 | 2,095 | 81,600 |
2013/05/29 | 2,126 | 2,199 | 2,115 | 2,155 | 77,200 |
2013/05/28 | 2,091 | 2,127 | 2,091 | 2,112 | 45,800 |
2013/05/27 | 2,170 | 2,171 | 2,087 | 2,122 | 81,300 |
2013/05/24 | 2,180 | 2,232 | 2,100 | 2,170 | 86,500 |
2013/05/23 | 2,330 | 2,330 | 2,185 | 2,185 | 151,700 |
2013/05/22 | 2,385 | 2,385 | 2,325 | 2,336 | 57,900 |
2013/05/21 | 2,370 | 2,370 | 2,319 | 2,367 | 86,400 |
2013/05/20 | 2,323 | 2,355 | 2,305 | 2,338 | 111,300 |
2013/05/17 | 2,219 | 2,285 | 2,218 | 2,279 | 102,900 |
2013/05/16 | 2,262 | 2,267 | 2,175 | 2,213 | 171,200 |
2013/05/15 | 2,340 | 2,358 | 2,258 | 2,270 | 168,400 |
2013/05/14 | 2,400 | 2,414 | 2,323 | 2,339 | 102,600 |
2013/05/13 | 2,366 | 2,394 | 2,308 | 2,372 | 183,900 |
2013/05/10 | 2,326 | 2,371 | 2,326 | 2,366 | 158,800 |
2013/05/09 | 2,251 | 2,307 | 2,250 | 2,290 | 136,700 |
2013/05/08 | 2,200 | 2,239 | 2,178 | 2,237 | 167,200 |
2013/05/07 | 2,175 | 2,229 | 2,175 | 2,193 | 181,600 |
2013/05/02 | 2,151 | 2,190 | 2,131 | 2,153 | 116,700 |
2013/05/01 | 2,191 | 2,205 | 2,142 | 2,188 | 76,300 |
2013/04/30 | 2,196 | 2,225 | 2,181 | 2,191 | 125,600 |
2013/04/26 | 2,199 | 2,234 | 2,190 | 2,196 | 167,900 |
2013/04/25 | 2,126 | 2,203 | 2,112 | 2,188 | 319,700 |
2013/04/24 | 2,040 | 2,067 | 2,030 | 2,060 | 141,900 |
2013/04/23 | 2,085 | 2,095 | 2,034 | 2,042 | 178,300 |
2013/04/22 | 2,090 | 2,110 | 2,062 | 2,076 | 140,500 |
2013/04/19 | 2,060 | 2,084 | 2,040 | 2,073 | 150,200 |
2013/04/18 | 2,094 | 2,170 | 2,060 | 2,062 | 193,400 |
2013/04/17 | 2,184 | 2,207 | 2,179 | 2,182 | 69,500 |
2013/04/16 | 2,130 | 2,200 | 2,130 | 2,183 | 81,100 |
2013/04/15 | 2,188 | 2,193 | 2,131 | 2,157 | 46,100 |
2013/04/12 | 2,211 | 2,211 | 2,176 | 2,188 | 64,100 |
2013/04/11 | 2,175 | 2,212 | 2,173 | 2,211 | 125,300 |
2013/04/10 | 2,170 | 2,190 | 2,128 | 2,137 | 121,900 |
2013/04/09 | 2,179 | 2,179 | 2,121 | 2,166 | 132,500 |
2013/04/08 | 2,104 | 2,169 | 2,103 | 2,167 | 140,700 |
2013/04/05 | 2,070 | 2,112 | 2,056 | 2,084 | 160,700 |
2013/04/04 | 1,999 | 2,042 | 1,951 | 2,042 | 82,500 |
2013/04/03 | 1,960 | 2,013 | 1,960 | 1,997 | 74,400 |
2013/04/02 | 1,934 | 1,978 | 1,891 | 1,960 | 95,200 |
2013/04/01 | 2,051 | 2,051 | 1,935 | 1,936 | 156,000 |
2013/03/29 | 2,008 | 2,057 | 1,978 | 2,051 | 155,900 |
2013/03/28 | 1,975 | 2,010 | 1,970 | 2,007 | 112,000 |
2013/03/27 | 1,961 | 1,978 | 1,943 | 1,974 | 64,900 |
2013/03/26 | 1,963 | 1,973 | 1,949 | 1,964 | 69,700 |
2013/03/25 | 1,960 | 1,966 | 1,947 | 1,948 | 46,900 |
2013/03/22 | 1,980 | 1,985 | 1,943 | 1,943 | 49,700 |
2013/03/21 | 1,979 | 1,985 | 1,950 | 1,984 | 74,200 |
2013/03/19 | 1,950 | 1,975 | 1,950 | 1,964 | 55,300 |
2013/03/18 | 1,986 | 1,986 | 1,950 | 1,951 | 60,400 |
2013/03/15 | 1,956 | 1,987 | 1,956 | 1,987 | 129,800 |
2013/03/14 | 1,954 | 1,962 | 1,932 | 1,946 | 76,700 |
2013/03/13 | 1,950 | 1,965 | 1,927 | 1,933 | 304,300 |
2013/03/12 | 2,040 | 2,078 | 2,002 | 2,002 | 208,000 |
2013/03/11 | 2,003 | 2,046 | 2,002 | 2,038 | 141,600 |
2013/03/08 | 1,993 | 2,003 | 1,982 | 1,988 | 120,000 |
2013/03/07 | 1,992 | 2,018 | 1,989 | 1,995 | 155,700 |
2013/03/06 | 1,965 | 1,996 | 1,965 | 1,992 | 116,700 |
2013/03/05 | 1,975 | 1,999 | 1,965 | 1,968 | 175,400 |
2013/03/04 | 1,930 | 1,979 | 1,930 | 1,962 | 154,700 |
2013/03/01 | 1,902 | 1,955 | 1,902 | 1,942 | 128,400 |
2013/02/28 | 1,877 | 1,907 | 1,877 | 1,902 | 113,600 |
2013/02/27 | 1,875 | 1,891 | 1,850 | 1,874 | 116,900 |
2013/02/26 | 1,874 | 1,901 | 1,853 | 1,884 | 107,600 |
2013/02/25 | 1,900 | 1,904 | 1,872 | 1,881 | 69,000 |
2013/02/22 | 1,883 | 1,897 | 1,871 | 1,878 | 40,500 |
2013/02/21 | 1,890 | 1,912 | 1,872 | 1,887 | 41,600 |
2013/02/20 | 1,862 | 1,890 | 1,858 | 1,887 | 44,400 |
2013/02/19 | 1,854 | 1,892 | 1,850 | 1,860 | 39,200 |
2013/02/18 | 1,808 | 1,879 | 1,808 | 1,878 | 49,500 |
2013/02/15 | 1,838 | 1,839 | 1,800 | 1,820 | 49,600 |
2013/02/14 | 1,885 | 1,885 | 1,842 | 1,842 | 75,500 |
2013/02/13 | 1,910 | 1,913 | 1,887 | 1,890 | 47,900 |
2013/02/12 | 1,928 | 1,944 | 1,914 | 1,914 | 31,100 |
2013/02/08 | 1,905 | 1,933 | 1,888 | 1,901 | 38,200 |
2013/02/07 | 1,928 | 1,933 | 1,906 | 1,914 | 37,400 |
2013/02/06 | 1,902 | 1,942 | 1,902 | 1,938 | 55,300 |
2013/02/05 | 1,936 | 1,950 | 1,887 | 1,889 | 74,400 |
2013/02/04 | 1,907 | 1,938 | 1,907 | 1,932 | 45,400 |
2013/02/01 | 1,883 | 1,913 | 1,883 | 1,894 | 47,600 |
2013/01/31 | 1,880 | 1,887 | 1,861 | 1,883 | 47,200 |
2013/01/30 | 1,863 | 1,880 | 1,863 | 1,874 | 27,700 |
2013/01/29 | 1,868 | 1,870 | 1,853 | 1,854 | 33,500 |
2013/01/28 | 1,852 | 1,867 | 1,847 | 1,860 | 57,300 |
2013/01/25 | 1,820 | 1,840 | 1,815 | 1,838 | 43,500 |
2013/01/24 | 1,813 | 1,817 | 1,793 | 1,814 | 36,300 |
2013/01/23 | 1,819 | 1,821 | 1,811 | 1,821 | 25,200 |
2013/01/22 | 1,825 | 1,836 | 1,809 | 1,817 | 37,100 |
2013/01/21 | 1,807 | 1,829 | 1,807 | 1,823 | 31,400 |
2013/01/18 | 1,813 | 1,822 | 1,807 | 1,819 | 31,300 |
2013/01/17 | 1,820 | 1,823 | 1,785 | 1,798 | 56,900 |
2013/01/16 | 1,830 | 1,846 | 1,823 | 1,827 | 62,100 |
2013/01/15 | 1,824 | 1,834 | 1,820 | 1,830 | 36,900 |
2013/01/11 | 1,785 | 1,805 | 1,784 | 1,801 | 34,300 |
2013/01/10 | 1,779 | 1,784 | 1,763 | 1,778 | 30,800 |
2013/01/09 | 1,761 | 1,784 | 1,742 | 1,776 | 30,300 |
2013/01/08 | 1,757 | 1,787 | 1,752 | 1,770 | 47,200 |
2013/01/07 | 1,730 | 1,771 | 1,730 | 1,747 | 35,000 |
2013/01/04 | 1,734 | 1,742 | 1,716 | 1,729 | 45,000 |