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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,798 | 1,798 | 1,784 | 1,785 | 24,900 |
| 2014/12/29 | 1,789 | 1,795 | 1,777 | 1,789 | 48,500 |
| 2014/12/26 | 1,783 | 1,795 | 1,783 | 1,790 | 19,500 |
| 2014/12/25 | 1,786 | 1,791 | 1,768 | 1,780 | 55,700 |
| 2014/12/24 | 1,770 | 1,789 | 1,761 | 1,785 | 67,500 |
| 2014/12/22 | 1,755 | 1,769 | 1,752 | 1,765 | 38,300 |
| 2014/12/19 | 1,746 | 1,767 | 1,742 | 1,752 | 62,200 |
| 2014/12/18 | 1,744 | 1,756 | 1,726 | 1,730 | 83,600 |
| 2014/12/17 | 1,715 | 1,750 | 1,702 | 1,723 | 78,800 |
| 2014/12/16 | 1,728 | 1,747 | 1,711 | 1,712 | 115,700 |
| 2014/12/15 | 1,750 | 1,764 | 1,736 | 1,739 | 137,200 |
| 2014/12/12 | 1,752 | 1,783 | 1,750 | 1,750 | 109,900 |
| 2014/12/11 | 1,756 | 1,782 | 1,751 | 1,760 | 107,000 |
| 2014/12/10 | 1,755 | 1,797 | 1,755 | 1,764 | 83,300 |
| 2014/12/09 | 1,760 | 1,789 | 1,753 | 1,758 | 106,400 |
| 2014/12/08 | 1,770 | 1,787 | 1,752 | 1,774 | 121,500 |
| 2014/12/05 | 1,793 | 1,805 | 1,766 | 1,770 | 134,400 |
| 2014/12/04 | 1,777 | 1,816 | 1,768 | 1,803 | 117,000 |
| 2014/12/03 | 1,761 | 1,780 | 1,758 | 1,777 | 97,200 |
| 2014/12/02 | 1,765 | 1,770 | 1,757 | 1,761 | 60,300 |
| 2014/12/01 | 1,765 | 1,779 | 1,753 | 1,772 | 84,700 |
| 2014/11/28 | 1,768 | 1,779 | 1,763 | 1,764 | 48,100 |
| 2014/11/27 | 1,764 | 1,767 | 1,748 | 1,752 | 44,100 |
| 2014/11/26 | 1,752 | 1,771 | 1,746 | 1,749 | 63,600 |
| 2014/11/25 | 1,742 | 1,752 | 1,734 | 1,745 | 47,300 |
| 2014/11/21 | 1,735 | 1,739 | 1,723 | 1,730 | 66,100 |
| 2014/11/20 | 1,735 | 1,738 | 1,720 | 1,724 | 50,400 |
| 2014/11/19 | 1,736 | 1,751 | 1,728 | 1,733 | 84,200 |
| 2014/11/18 | 1,748 | 1,760 | 1,725 | 1,744 | 76,200 |
| 2014/11/17 | 1,781 | 1,781 | 1,743 | 1,747 | 68,400 |
| 2014/11/14 | 1,800 | 1,808 | 1,759 | 1,774 | 130,200 |
| 2014/11/13 | 1,757 | 1,796 | 1,756 | 1,793 | 71,200 |
| 2014/11/12 | 1,768 | 1,783 | 1,755 | 1,757 | 63,800 |
| 2014/11/11 | 1,760 | 1,774 | 1,750 | 1,763 | 51,100 |
| 2014/11/10 | 1,765 | 1,768 | 1,746 | 1,756 | 46,800 |
| 2014/11/07 | 1,769 | 1,777 | 1,752 | 1,764 | 62,100 |
| 2014/11/06 | 1,731 | 1,769 | 1,725 | 1,760 | 131,300 |
| 2014/11/05 | 1,706 | 1,742 | 1,706 | 1,730 | 140,100 |
| 2014/11/04 | 1,732 | 1,742 | 1,705 | 1,713 | 150,300 |
| 2014/10/31 | 1,691 | 1,730 | 1,687 | 1,724 | 176,900 |
| 2014/10/30 | 1,718 | 1,718 | 1,680 | 1,684 | 217,100 |
| 2014/10/29 | 1,794 | 1,794 | 1,676 | 1,712 | 355,600 |
| 2014/10/28 | 1,879 | 1,879 | 1,843 | 1,855 | 48,400 |
| 2014/10/27 | 1,883 | 1,883 | 1,862 | 1,876 | 22,900 |
| 2014/10/24 | 1,887 | 1,891 | 1,869 | 1,873 | 21,100 |
| 2014/10/23 | 1,870 | 1,893 | 1,860 | 1,886 | 65,700 |
| 2014/10/22 | 1,840 | 1,873 | 1,840 | 1,873 | 41,000 |
| 2014/10/21 | 1,846 | 1,846 | 1,826 | 1,829 | 49,400 |
| 2014/10/20 | 1,840 | 1,852 | 1,837 | 1,847 | 34,800 |
| 2014/10/17 | 1,831 | 1,849 | 1,813 | 1,817 | 72,100 |
| 2014/10/16 | 1,863 | 1,875 | 1,829 | 1,831 | 72,900 |
| 2014/10/15 | 1,875 | 1,904 | 1,870 | 1,896 | 98,500 |
| 2014/10/14 | 1,844 | 1,867 | 1,840 | 1,859 | 89,000 |
| 2014/10/10 | 1,861 | 1,870 | 1,851 | 1,859 | 49,900 |
| 2014/10/09 | 1,881 | 1,887 | 1,867 | 1,879 | 47,000 |
| 2014/10/08 | 1,868 | 1,878 | 1,850 | 1,866 | 61,400 |
| 2014/10/07 | 1,880 | 1,888 | 1,873 | 1,883 | 60,300 |
| 2014/10/06 | 1,870 | 1,883 | 1,863 | 1,872 | 30,000 |
| 2014/10/03 | 1,848 | 1,865 | 1,848 | 1,862 | 30,000 |
| 2014/10/02 | 1,871 | 1,876 | 1,846 | 1,848 | 56,700 |
| 2014/10/01 | 1,878 | 1,906 | 1,878 | 1,890 | 63,700 |
| 2014/09/30 | 1,890 | 1,890 | 1,860 | 1,878 | 61,100 |
| 2014/09/29 | 1,890 | 1,891 | 1,872 | 1,877 | 32,100 |
| 2014/09/26 | 1,864 | 1,895 | 1,864 | 1,878 | 52,500 |
| 2014/09/25 | 1,882 | 1,905 | 1,880 | 1,900 | 106,700 |
| 2014/09/24 | 1,873 | 1,883 | 1,873 | 1,877 | 34,300 |
| 2014/09/22 | 1,875 | 1,884 | 1,874 | 1,881 | 36,000 |
| 2014/09/19 | 1,874 | 1,884 | 1,872 | 1,880 | 86,400 |
| 2014/09/18 | 1,860 | 1,872 | 1,857 | 1,869 | 44,700 |
| 2014/09/17 | 1,880 | 1,880 | 1,857 | 1,858 | 46,200 |
| 2014/09/16 | 1,851 | 1,878 | 1,851 | 1,875 | 104,600 |
| 2014/09/12 | 1,830 | 1,851 | 1,827 | 1,849 | 101,400 |
| 2014/09/11 | 1,834 | 1,838 | 1,827 | 1,833 | 133,900 |
| 2014/09/10 | 1,823 | 1,828 | 1,816 | 1,827 | 127,600 |
| 2014/09/09 | 1,827 | 1,827 | 1,814 | 1,824 | 56,500 |
| 2014/09/08 | 1,805 | 1,819 | 1,803 | 1,819 | 50,600 |
| 2014/09/05 | 1,811 | 1,811 | 1,803 | 1,803 | 65,500 |
| 2014/09/04 | 1,819 | 1,820 | 1,805 | 1,809 | 84,200 |
| 2014/09/03 | 1,827 | 1,827 | 1,810 | 1,811 | 97,200 |
| 2014/09/02 | 1,820 | 1,827 | 1,820 | 1,824 | 47,600 |
| 2014/09/01 | 1,816 | 1,822 | 1,813 | 1,818 | 50,200 |
| 2014/08/29 | 1,831 | 1,833 | 1,812 | 1,813 | 105,000 |
| 2014/08/28 | 1,840 | 1,845 | 1,830 | 1,835 | 84,100 |
| 2014/08/27 | 1,848 | 1,851 | 1,840 | 1,845 | 57,000 |
| 2014/08/26 | 1,853 | 1,853 | 1,838 | 1,843 | 73,200 |
| 2014/08/25 | 1,852 | 1,855 | 1,846 | 1,849 | 30,600 |
| 2014/08/22 | 1,847 | 1,852 | 1,835 | 1,846 | 77,600 |
| 2014/08/21 | 1,852 | 1,852 | 1,842 | 1,852 | 53,100 |
| 2014/08/20 | 1,854 | 1,857 | 1,837 | 1,845 | 51,700 |
| 2014/08/19 | 1,857 | 1,857 | 1,840 | 1,853 | 47,200 |
| 2014/08/18 | 1,850 | 1,858 | 1,843 | 1,849 | 35,900 |
| 2014/08/15 | 1,853 | 1,863 | 1,833 | 1,845 | 92,400 |
| 2014/08/14 | 1,874 | 1,874 | 1,842 | 1,849 | 84,000 |
| 2014/08/13 | 1,861 | 1,870 | 1,855 | 1,865 | 30,800 |
| 2014/08/12 | 1,875 | 1,875 | 1,857 | 1,859 | 30,000 |
| 2014/08/11 | 1,862 | 1,875 | 1,851 | 1,875 | 42,300 |
| 2014/08/08 | 1,850 | 1,854 | 1,828 | 1,828 | 67,100 |
| 2014/08/07 | 1,850 | 1,854 | 1,841 | 1,849 | 46,400 |
| 2014/08/06 | 1,850 | 1,861 | 1,838 | 1,858 | 75,700 |
| 2014/08/05 | 1,868 | 1,868 | 1,847 | 1,848 | 68,400 |
| 2014/08/04 | 1,876 | 1,876 | 1,862 | 1,862 | 40,200 |
| 2014/08/01 | 1,867 | 1,868 | 1,852 | 1,864 | 55,100 |
| 2014/07/31 | 1,870 | 1,880 | 1,864 | 1,867 | 59,000 |
| 2014/07/30 | 1,895 | 1,895 | 1,865 | 1,872 | 137,700 |
| 2014/07/29 | 1,922 | 1,936 | 1,922 | 1,926 | 32,200 |
| 2014/07/28 | 1,920 | 1,942 | 1,908 | 1,924 | 89,500 |
| 2014/07/25 | 1,903 | 1,912 | 1,896 | 1,903 | 39,700 |
| 2014/07/24 | 1,907 | 1,908 | 1,872 | 1,891 | 46,800 |
| 2014/07/23 | 1,900 | 1,904 | 1,895 | 1,898 | 34,500 |
| 2014/07/22 | 1,908 | 1,908 | 1,890 | 1,896 | 18,100 |
| 2014/07/18 | 1,894 | 1,915 | 1,881 | 1,892 | 36,200 |
| 2014/07/17 | 1,892 | 1,904 | 1,892 | 1,895 | 10,700 |
| 2014/07/16 | 1,900 | 1,910 | 1,890 | 1,892 | 26,800 |
| 2014/07/15 | 1,910 | 1,927 | 1,897 | 1,909 | 41,100 |
| 2014/07/14 | 1,890 | 1,915 | 1,889 | 1,915 | 27,500 |
| 2014/07/11 | 1,871 | 1,895 | 1,864 | 1,890 | 40,300 |
| 2014/07/10 | 1,906 | 1,906 | 1,878 | 1,878 | 36,800 |
| 2014/07/09 | 1,905 | 1,905 | 1,890 | 1,891 | 20,700 |
| 2014/07/08 | 1,917 | 1,918 | 1,901 | 1,905 | 34,400 |
| 2014/07/07 | 1,918 | 1,919 | 1,908 | 1,917 | 16,600 |
| 2014/07/04 | 1,904 | 1,918 | 1,901 | 1,914 | 22,200 |
| 2014/07/03 | 1,921 | 1,927 | 1,900 | 1,904 | 39,200 |
| 2014/07/02 | 1,931 | 1,947 | 1,927 | 1,930 | 45,600 |
| 2014/07/01 | 1,930 | 1,937 | 1,920 | 1,932 | 80,500 |
| 2014/06/30 | 1,903 | 1,935 | 1,890 | 1,934 | 70,900 |
| 2014/06/27 | 1,892 | 1,900 | 1,880 | 1,895 | 40,000 |
| 2014/06/26 | 1,918 | 1,918 | 1,897 | 1,897 | 30,100 |
| 2014/06/25 | 1,916 | 1,920 | 1,898 | 1,915 | 66,500 |
| 2014/06/24 | 1,920 | 1,920 | 1,904 | 1,908 | 55,600 |
| 2014/06/23 | 1,917 | 1,924 | 1,901 | 1,923 | 43,000 |
| 2014/06/20 | 1,911 | 1,913 | 1,889 | 1,900 | 71,100 |
| 2014/06/19 | 1,884 | 1,931 | 1,884 | 1,928 | 82,000 |
| 2014/06/18 | 1,878 | 1,890 | 1,871 | 1,884 | 41,500 |
| 2014/06/17 | 1,871 | 1,878 | 1,866 | 1,869 | 42,400 |
| 2014/06/16 | 1,876 | 1,876 | 1,858 | 1,862 | 54,100 |
| 2014/06/13 | 1,868 | 1,883 | 1,868 | 1,870 | 59,800 |
| 2014/06/12 | 1,878 | 1,883 | 1,871 | 1,882 | 52,300 |
| 2014/06/11 | 1,868 | 1,882 | 1,865 | 1,878 | 44,800 |
| 2014/06/10 | 1,877 | 1,878 | 1,861 | 1,863 | 28,300 |
| 2014/06/09 | 1,884 | 1,887 | 1,868 | 1,874 | 36,300 |
| 2014/06/06 | 1,890 | 1,890 | 1,875 | 1,879 | 23,300 |
| 2014/06/05 | 1,870 | 1,885 | 1,870 | 1,884 | 23,800 |
| 2014/06/04 | 1,867 | 1,870 | 1,860 | 1,866 | 34,800 |
| 2014/06/03 | 1,881 | 1,895 | 1,864 | 1,867 | 66,100 |
| 2014/06/02 | 1,882 | 1,882 | 1,860 | 1,871 | 45,900 |
| 2014/05/30 | 1,854 | 1,876 | 1,854 | 1,873 | 43,200 |
| 2014/05/29 | 1,875 | 1,875 | 1,856 | 1,859 | 18,600 |
| 2014/05/28 | 1,857 | 1,877 | 1,857 | 1,870 | 43,300 |
| 2014/05/27 | 1,857 | 1,872 | 1,854 | 1,857 | 18,700 |
| 2014/05/26 | 1,857 | 1,860 | 1,850 | 1,860 | 24,500 |
| 2014/05/23 | 1,859 | 1,870 | 1,849 | 1,857 | 59,100 |
| 2014/05/22 | 1,860 | 1,862 | 1,845 | 1,859 | 26,000 |
| 2014/05/21 | 1,862 | 1,862 | 1,843 | 1,851 | 28,600 |
| 2014/05/20 | 1,879 | 1,879 | 1,868 | 1,868 | 7,800 |
| 2014/05/19 | 1,890 | 1,890 | 1,865 | 1,869 | 12,000 |
| 2014/05/16 | 1,886 | 1,886 | 1,862 | 1,863 | 18,100 |
| 2014/05/15 | 1,891 | 1,897 | 1,877 | 1,894 | 13,300 |
| 2014/05/14 | 1,890 | 1,917 | 1,890 | 1,913 | 13,000 |
| 2014/05/13 | 1,925 | 1,925 | 1,891 | 1,899 | 20,000 |
| 2014/05/12 | 1,922 | 1,927 | 1,896 | 1,897 | 15,200 |
| 2014/05/09 | 1,882 | 1,931 | 1,882 | 1,922 | 28,100 |
| 2014/05/08 | 1,876 | 1,914 | 1,876 | 1,905 | 18,500 |
| 2014/05/07 | 1,908 | 1,910 | 1,870 | 1,870 | 29,500 |
| 2014/05/02 | 1,908 | 1,943 | 1,908 | 1,939 | 27,400 |
| 2014/05/01 | 1,882 | 1,950 | 1,865 | 1,945 | 77,200 |
| 2014/04/30 | 1,879 | 1,879 | 1,855 | 1,863 | 31,000 |
| 2014/04/28 | 1,866 | 1,874 | 1,852 | 1,874 | 22,500 |
| 2014/04/25 | 1,864 | 1,874 | 1,853 | 1,866 | 17,200 |
| 2014/04/24 | 1,867 | 1,882 | 1,857 | 1,862 | 27,200 |
| 2014/04/23 | 1,859 | 1,864 | 1,843 | 1,861 | 18,800 |
| 2014/04/22 | 1,857 | 1,878 | 1,841 | 1,843 | 26,400 |
| 2014/04/21 | 1,862 | 1,866 | 1,851 | 1,851 | 18,800 |
| 2014/04/18 | 1,865 | 1,867 | 1,847 | 1,864 | 34,700 |
| 2014/04/17 | 1,869 | 1,869 | 1,847 | 1,847 | 26,800 |
| 2014/04/16 | 1,843 | 1,855 | 1,835 | 1,853 | 25,600 |
| 2014/04/15 | 1,855 | 1,857 | 1,830 | 1,830 | 33,900 |
| 2014/04/14 | 1,863 | 1,864 | 1,839 | 1,839 | 25,900 |
| 2014/04/11 | 1,840 | 1,850 | 1,826 | 1,837 | 35,500 |
| 2014/04/10 | 1,876 | 1,892 | 1,846 | 1,847 | 47,300 |
| 2014/04/09 | 1,871 | 1,910 | 1,850 | 1,857 | 54,800 |
| 2014/04/08 | 1,925 | 1,936 | 1,897 | 1,900 | 42,100 |
| 2014/04/07 | 1,951 | 1,964 | 1,940 | 1,947 | 38,400 |
| 2014/04/04 | 1,959 | 1,962 | 1,949 | 1,951 | 22,600 |
| 2014/04/03 | 1,940 | 1,968 | 1,931 | 1,962 | 54,000 |
| 2014/04/02 | 1,964 | 1,967 | 1,939 | 1,940 | 57,600 |
| 2014/04/01 | 1,964 | 1,977 | 1,948 | 1,967 | 63,300 |
| 2014/03/31 | 1,952 | 1,962 | 1,930 | 1,962 | 95,100 |
| 2014/03/28 | 1,900 | 1,950 | 1,888 | 1,950 | 128,400 |
| 2014/03/27 | 1,869 | 1,885 | 1,840 | 1,883 | 96,700 |
| 2014/03/26 | 1,880 | 1,880 | 1,840 | 1,852 | 91,500 |
| 2014/03/25 | 1,846 | 1,890 | 1,840 | 1,848 | 99,000 |
| 2014/03/24 | 1,860 | 1,890 | 1,840 | 1,862 | 85,700 |
| 2014/03/20 | 1,865 | 1,878 | 1,836 | 1,836 | 58,900 |
| 2014/03/19 | 1,854 | 1,867 | 1,842 | 1,853 | 87,900 |
| 2014/03/18 | 1,854 | 1,866 | 1,851 | 1,852 | 46,200 |
| 2014/03/17 | 1,884 | 1,884 | 1,847 | 1,851 | 70,700 |
| 2014/03/14 | 1,920 | 1,920 | 1,880 | 1,895 | 111,600 |
| 2014/03/13 | 1,898 | 1,930 | 1,865 | 1,905 | 111,400 |
| 2014/03/12 | 1,861 | 1,915 | 1,854 | 1,903 | 220,300 |
| 2014/03/11 | 1,934 | 1,952 | 1,934 | 1,946 | 127,900 |
| 2014/03/10 | 1,945 | 1,957 | 1,941 | 1,948 | 96,800 |
| 2014/03/07 | 1,930 | 1,943 | 1,926 | 1,942 | 76,800 |
| 2014/03/06 | 1,902 | 1,927 | 1,902 | 1,923 | 60,400 |
| 2014/03/05 | 1,899 | 1,926 | 1,895 | 1,905 | 82,300 |
| 2014/03/04 | 1,861 | 1,890 | 1,853 | 1,886 | 113,000 |
| 2014/03/03 | 1,859 | 1,874 | 1,855 | 1,870 | 91,100 |
| 2014/02/28 | 1,878 | 1,882 | 1,861 | 1,863 | 75,300 |
| 2014/02/27 | 1,891 | 1,891 | 1,871 | 1,875 | 80,300 |
| 2014/02/26 | 1,884 | 1,894 | 1,862 | 1,882 | 102,000 |
| 2014/02/25 | 1,895 | 1,904 | 1,874 | 1,884 | 110,300 |
| 2014/02/24 | 1,892 | 1,907 | 1,875 | 1,896 | 54,800 |
| 2014/02/21 | 1,861 | 1,895 | 1,859 | 1,892 | 53,200 |
| 2014/02/20 | 1,880 | 1,880 | 1,850 | 1,859 | 52,200 |
| 2014/02/19 | 1,868 | 1,890 | 1,847 | 1,885 | 58,100 |
| 2014/02/18 | 1,854 | 1,887 | 1,845 | 1,887 | 64,500 |
| 2014/02/17 | 1,862 | 1,870 | 1,829 | 1,859 | 51,600 |
| 2014/02/14 | 1,861 | 1,880 | 1,839 | 1,862 | 70,600 |
| 2014/02/13 | 1,875 | 1,887 | 1,858 | 1,861 | 41,000 |
| 2014/02/12 | 1,862 | 1,888 | 1,858 | 1,865 | 78,700 |
| 2014/02/10 | 1,875 | 1,875 | 1,852 | 1,862 | 41,800 |
| 2014/02/07 | 1,848 | 1,864 | 1,844 | 1,858 | 49,100 |
| 2014/02/06 | 1,845 | 1,858 | 1,830 | 1,843 | 44,800 |
| 2014/02/05 | 1,855 | 1,859 | 1,822 | 1,834 | 84,300 |
| 2014/02/04 | 1,890 | 1,895 | 1,817 | 1,821 | 117,200 |
| 2014/02/03 | 1,952 | 1,959 | 1,919 | 1,919 | 46,700 |
| 2014/01/31 | 1,950 | 1,979 | 1,931 | 1,952 | 59,900 |
| 2014/01/30 | 1,904 | 1,947 | 1,904 | 1,942 | 61,300 |
| 2014/01/29 | 1,940 | 1,968 | 1,940 | 1,963 | 30,900 |
| 2014/01/28 | 1,920 | 1,949 | 1,918 | 1,920 | 57,200 |
| 2014/01/27 | 1,900 | 1,925 | 1,890 | 1,910 | 59,300 |
| 2014/01/24 | 1,953 | 1,958 | 1,937 | 1,941 | 59,900 |
| 2014/01/23 | 2,000 | 2,005 | 1,960 | 1,960 | 67,400 |
| 2014/01/22 | 1,998 | 1,999 | 1,977 | 1,997 | 34,000 |
| 2014/01/21 | 1,997 | 1,999 | 1,986 | 1,996 | 32,500 |
| 2014/01/20 | 1,999 | 1,999 | 1,989 | 1,997 | 23,300 |
| 2014/01/17 | 1,979 | 1,998 | 1,973 | 1,994 | 41,700 |
| 2014/01/16 | 1,985 | 2,000 | 1,981 | 1,989 | 40,400 |
| 2014/01/15 | 1,972 | 1,987 | 1,962 | 1,985 | 53,600 |
| 2014/01/14 | 1,974 | 1,978 | 1,954 | 1,958 | 44,100 |
| 2014/01/10 | 1,970 | 1,984 | 1,952 | 1,984 | 57,500 |
| 2014/01/09 | 1,987 | 1,987 | 1,971 | 1,985 | 29,100 |
| 2014/01/08 | 1,975 | 1,987 | 1,964 | 1,987 | 54,100 |
| 2014/01/07 | 1,968 | 1,973 | 1,951 | 1,961 | 32,400 |
| 2014/01/06 | 1,979 | 1,993 | 1,955 | 1,961 | 97,500 |