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 |
---|---|---|---|---|---|
2018/12/28 | 1,856 | 1,856 | 1,799 | 1,811 | 54,400 |
2018/12/27 | 1,849 | 1,850 | 1,820 | 1,846 | 63,000 |
2018/12/26 | 1,728 | 1,805 | 1,728 | 1,783 | 56,900 |
2018/12/25 | 1,717 | 1,718 | 1,667 | 1,703 | 84,600 |
2018/12/21 | 1,857 | 1,857 | 1,772 | 1,787 | 128,200 |
2018/12/20 | 1,884 | 1,884 | 1,835 | 1,848 | 71,900 |
2018/12/19 | 1,927 | 1,927 | 1,881 | 1,889 | 70,100 |
2018/12/18 | 1,980 | 1,988 | 1,918 | 1,921 | 70,100 |
2018/12/17 | 2,009 | 2,010 | 1,986 | 1,990 | 63,600 |
2018/12/14 | 2,030 | 2,034 | 2,003 | 2,015 | 55,300 |
2018/12/13 | 2,004 | 2,033 | 2,004 | 2,029 | 51,400 |
2018/12/12 | 2,034 | 2,034 | 1,998 | 2,003 | 65,200 |
2018/12/11 | 2,035 | 2,038 | 2,000 | 2,001 | 43,900 |
2018/12/10 | 2,076 | 2,083 | 2,024 | 2,024 | 64,200 |
2018/12/07 | 2,066 | 2,086 | 2,058 | 2,082 | 42,500 |
2018/12/06 | 2,112 | 2,120 | 2,063 | 2,065 | 60,100 |
2018/12/05 | 2,165 | 2,173 | 2,122 | 2,124 | 53,700 |
2018/12/04 | 2,232 | 2,232 | 2,184 | 2,196 | 41,400 |
2018/12/03 | 2,211 | 2,233 | 2,204 | 2,233 | 42,300 |
2018/11/30 | 2,206 | 2,218 | 2,189 | 2,209 | 30,800 |
2018/11/29 | 2,226 | 2,238 | 2,195 | 2,201 | 35,000 |
2018/11/28 | 2,188 | 2,229 | 2,187 | 2,219 | 47,700 |
2018/11/27 | 2,178 | 2,189 | 2,176 | 2,188 | 25,600 |
2018/11/26 | 2,162 | 2,188 | 2,162 | 2,178 | 20,100 |
2018/11/22 | 2,165 | 2,183 | 2,146 | 2,167 | 26,800 |
2018/11/21 | 2,162 | 2,166 | 2,144 | 2,156 | 34,900 |
2018/11/20 | 2,195 | 2,204 | 2,181 | 2,194 | 23,700 |
2018/11/19 | 2,220 | 2,226 | 2,203 | 2,211 | 25,000 |
2018/11/16 | 2,201 | 2,205 | 2,175 | 2,195 | 27,200 |
2018/11/15 | 2,184 | 2,219 | 2,184 | 2,209 | 44,100 |
2018/11/14 | 2,181 | 2,201 | 2,175 | 2,188 | 28,200 |
2018/11/13 | 2,230 | 2,231 | 2,174 | 2,183 | 34,800 |
2018/11/12 | 2,228 | 2,260 | 2,224 | 2,250 | 37,000 |
2018/11/09 | 2,158 | 2,238 | 2,152 | 2,235 | 61,900 |
2018/11/08 | 2,130 | 2,158 | 2,129 | 2,155 | 27,300 |
2018/11/07 | 2,084 | 2,129 | 2,084 | 2,116 | 52,900 |
2018/11/06 | 2,090 | 2,113 | 2,083 | 2,092 | 64,000 |
2018/11/05 | 2,080 | 2,115 | 2,071 | 2,096 | 37,900 |
2018/11/02 | 2,082 | 2,096 | 2,059 | 2,096 | 56,200 |
2018/11/01 | 2,094 | 2,118 | 2,079 | 2,086 | 57,100 |
2018/10/31 | 2,078 | 2,106 | 2,070 | 2,095 | 37,800 |
2018/10/30 | 2,020 | 2,083 | 2,004 | 2,081 | 97,900 |
2018/10/29 | 2,101 | 2,107 | 2,038 | 2,041 | 80,400 |
2018/10/26 | 2,210 | 2,300 | 2,082 | 2,116 | 184,300 |
2018/10/25 | 2,115 | 2,115 | 2,060 | 2,067 | 96,000 |
2018/10/24 | 2,133 | 2,139 | 2,110 | 2,121 | 36,500 |
2018/10/23 | 2,132 | 2,140 | 2,121 | 2,124 | 54,900 |
2018/10/22 | 2,137 | 2,178 | 2,124 | 2,170 | 31,100 |
2018/10/19 | 2,169 | 2,169 | 2,137 | 2,143 | 31,800 |
2018/10/18 | 2,185 | 2,185 | 2,163 | 2,169 | 23,900 |
2018/10/17 | 2,147 | 2,180 | 2,147 | 2,172 | 30,700 |
2018/10/16 | 2,121 | 2,140 | 2,108 | 2,137 | 33,600 |
2018/10/15 | 2,161 | 2,161 | 2,109 | 2,128 | 51,800 |
2018/10/12 | 2,127 | 2,160 | 2,123 | 2,158 | 50,400 |
2018/10/11 | 2,088 | 2,148 | 2,088 | 2,124 | 80,100 |
2018/10/10 | 2,110 | 2,189 | 2,107 | 2,172 | 76,600 |
2018/10/09 | 2,200 | 2,211 | 2,131 | 2,135 | 114,400 |
2018/10/05 | 2,243 | 2,258 | 2,227 | 2,230 | 32,100 |
2018/10/04 | 2,280 | 2,287 | 2,247 | 2,264 | 43,600 |
2018/10/03 | 2,313 | 2,323 | 2,272 | 2,277 | 33,700 |
2018/10/02 | 2,295 | 2,315 | 2,290 | 2,302 | 31,600 |
2018/10/01 | 2,312 | 2,320 | 2,268 | 2,284 | 37,400 |
2018/09/28 | 2,311 | 2,329 | 2,300 | 2,310 | 41,600 |
2018/09/27 | 2,324 | 2,324 | 2,275 | 2,298 | 35,400 |
2018/09/26 | 2,289 | 2,333 | 2,279 | 2,329 | 47,700 |
2018/09/25 | 2,269 | 2,294 | 2,257 | 2,294 | 52,300 |
2018/09/21 | 2,241 | 2,294 | 2,240 | 2,284 | 73,300 |
2018/09/20 | 2,244 | 2,244 | 2,208 | 2,230 | 25,200 |
2018/09/19 | 2,218 | 2,234 | 2,179 | 2,230 | 53,400 |
2018/09/18 | 2,135 | 2,198 | 2,133 | 2,198 | 50,900 |
2018/09/14 | 2,145 | 2,154 | 2,131 | 2,133 | 36,100 |
2018/09/13 | 2,085 | 2,121 | 2,085 | 2,117 | 40,900 |
2018/09/12 | 2,084 | 2,084 | 2,046 | 2,073 | 32,000 |
2018/09/11 | 2,104 | 2,105 | 2,083 | 2,084 | 25,200 |
2018/09/10 | 2,100 | 2,108 | 2,087 | 2,092 | 17,500 |
2018/09/07 | 2,076 | 2,093 | 2,059 | 2,086 | 23,900 |
2018/09/06 | 2,106 | 2,115 | 2,080 | 2,089 | 42,400 |
2018/09/05 | 2,098 | 2,121 | 2,095 | 2,111 | 19,500 |
2018/09/04 | 2,119 | 2,119 | 2,097 | 2,098 | 49,200 |
2018/09/03 | 2,125 | 2,139 | 2,105 | 2,118 | 31,100 |
2018/08/31 | 2,106 | 2,129 | 2,101 | 2,122 | 35,500 |
2018/08/30 | 2,123 | 2,138 | 2,106 | 2,114 | 29,000 |
2018/08/29 | 2,128 | 2,141 | 2,123 | 2,123 | 23,700 |
2018/08/28 | 2,178 | 2,178 | 2,123 | 2,125 | 31,500 |
2018/08/27 | 2,115 | 2,153 | 2,115 | 2,144 | 26,200 |
2018/08/24 | 2,080 | 2,110 | 2,080 | 2,104 | 40,300 |
2018/08/23 | 2,042 | 2,068 | 2,031 | 2,067 | 42,100 |
2018/08/22 | 2,021 | 2,045 | 2,019 | 2,042 | 30,100 |
2018/08/21 | 2,034 | 2,038 | 2,016 | 2,019 | 37,500 |
2018/08/20 | 2,071 | 2,071 | 2,033 | 2,034 | 31,000 |
2018/08/17 | 2,040 | 2,076 | 2,026 | 2,071 | 39,800 |
2018/08/16 | 2,055 | 2,057 | 2,025 | 2,040 | 56,800 |
2018/08/15 | 2,108 | 2,124 | 2,072 | 2,079 | 53,100 |
2018/08/14 | 2,111 | 2,122 | 2,089 | 2,108 | 35,800 |
2018/08/13 | 2,150 | 2,150 | 2,092 | 2,104 | 59,400 |
2018/08/10 | 2,184 | 2,197 | 2,152 | 2,154 | 32,200 |
2018/08/09 | 2,182 | 2,190 | 2,178 | 2,184 | 18,400 |
2018/08/08 | 2,169 | 2,197 | 2,169 | 2,192 | 32,500 |
2018/08/07 | 2,171 | 2,178 | 2,156 | 2,170 | 32,900 |
2018/08/06 | 2,201 | 2,217 | 2,169 | 2,172 | 35,500 |
2018/08/03 | 2,211 | 2,233 | 2,184 | 2,198 | 66,300 |
2018/08/02 | 2,235 | 2,249 | 2,203 | 2,213 | 49,900 |
2018/08/01 | 2,193 | 2,237 | 2,193 | 2,227 | 51,300 |
2018/07/31 | 2,233 | 2,241 | 2,176 | 2,193 | 102,900 |
2018/07/30 | 2,211 | 2,249 | 2,211 | 2,244 | 66,500 |
2018/07/27 | 2,217 | 2,225 | 2,121 | 2,212 | 128,700 |
2018/07/26 | 2,225 | 2,242 | 2,218 | 2,236 | 47,800 |
2018/07/25 | 2,225 | 2,241 | 2,210 | 2,210 | 31,100 |
2018/07/24 | 2,241 | 2,243 | 2,210 | 2,213 | 40,700 |
2018/07/23 | 2,217 | 2,250 | 2,217 | 2,226 | 29,800 |
2018/07/20 | 2,234 | 2,241 | 2,211 | 2,217 | 40,500 |
2018/07/19 | 2,256 | 2,256 | 2,234 | 2,237 | 23,200 |
2018/07/18 | 2,258 | 2,274 | 2,248 | 2,262 | 27,800 |
2018/07/17 | 2,220 | 2,263 | 2,219 | 2,253 | 36,000 |
2018/07/13 | 2,199 | 2,200 | 2,178 | 2,195 | 20,100 |
2018/07/12 | 2,200 | 2,204 | 2,175 | 2,178 | 25,400 |
2018/07/11 | 2,208 | 2,219 | 2,180 | 2,185 | 60,700 |
2018/07/10 | 2,206 | 2,222 | 2,189 | 2,208 | 41,300 |
2018/07/09 | 2,150 | 2,199 | 2,150 | 2,196 | 47,200 |
2018/07/06 | 2,155 | 2,158 | 2,130 | 2,148 | 56,300 |
2018/07/05 | 2,191 | 2,191 | 2,140 | 2,141 | 69,500 |
2018/07/04 | 2,169 | 2,214 | 2,168 | 2,192 | 44,700 |
2018/07/03 | 2,221 | 2,223 | 2,166 | 2,177 | 66,100 |
2018/07/02 | 2,271 | 2,292 | 2,212 | 2,213 | 70,100 |
2018/06/29 | 2,249 | 2,278 | 2,243 | 2,267 | 31,100 |
2018/06/28 | 2,268 | 2,272 | 2,240 | 2,249 | 36,000 |
2018/06/27 | 2,240 | 2,287 | 2,240 | 2,279 | 48,900 |
2018/06/26 | 2,250 | 2,260 | 2,236 | 2,257 | 52,500 |
2018/06/25 | 2,290 | 2,293 | 2,258 | 2,264 | 54,200 |
2018/06/22 | 2,300 | 2,307 | 2,285 | 2,290 | 79,400 |
2018/06/21 | 2,342 | 2,352 | 2,314 | 2,318 | 54,400 |
2018/06/20 | 2,368 | 2,380 | 2,330 | 2,341 | 49,400 |
2018/06/19 | 2,399 | 2,404 | 2,368 | 2,371 | 53,700 |
2018/06/18 | 2,427 | 2,436 | 2,399 | 2,405 | 48,900 |
2018/06/15 | 2,476 | 2,476 | 2,427 | 2,427 | 55,300 |
2018/06/14 | 2,464 | 2,468 | 2,444 | 2,446 | 42,300 |
2018/06/13 | 2,460 | 2,473 | 2,453 | 2,464 | 24,800 |
2018/06/12 | 2,458 | 2,467 | 2,440 | 2,451 | 43,600 |
2018/06/11 | 2,473 | 2,480 | 2,453 | 2,453 | 54,200 |
2018/06/08 | 2,505 | 2,512 | 2,488 | 2,488 | 86,800 |
2018/06/07 | 2,498 | 2,507 | 2,481 | 2,501 | 53,600 |
2018/06/06 | 2,476 | 2,493 | 2,460 | 2,491 | 50,900 |
2018/06/05 | 2,486 | 2,490 | 2,458 | 2,475 | 45,500 |
2018/06/04 | 2,468 | 2,486 | 2,462 | 2,482 | 52,000 |
2018/06/01 | 2,440 | 2,471 | 2,436 | 2,463 | 79,800 |
2018/05/31 | 2,477 | 2,477 | 2,423 | 2,436 | 94,500 |
2018/05/30 | 2,500 | 2,500 | 2,448 | 2,456 | 94,000 |
2018/05/29 | 2,528 | 2,537 | 2,503 | 2,507 | 45,700 |
2018/05/28 | 2,542 | 2,563 | 2,508 | 2,512 | 54,900 |
2018/05/25 | 2,547 | 2,562 | 2,536 | 2,541 | 54,800 |
2018/05/24 | 2,578 | 2,579 | 2,542 | 2,547 | 45,300 |
2018/05/23 | 2,572 | 2,573 | 2,551 | 2,561 | 63,300 |
2018/05/22 | 2,604 | 2,604 | 2,572 | 2,573 | 39,700 |
2018/05/21 | 2,617 | 2,622 | 2,588 | 2,604 | 46,700 |
2018/05/18 | 2,635 | 2,635 | 2,602 | 2,616 | 57,000 |
2018/05/17 | 2,657 | 2,657 | 2,620 | 2,626 | 36,600 |
2018/05/16 | 2,680 | 2,687 | 2,641 | 2,647 | 60,600 |
2018/05/15 | 2,690 | 2,690 | 2,674 | 2,684 | 59,300 |
2018/05/14 | 2,670 | 2,690 | 2,660 | 2,687 | 51,500 |
2018/05/11 | 2,628 | 2,681 | 2,626 | 2,673 | 97,300 |
2018/05/10 | 2,610 | 2,633 | 2,595 | 2,628 | 60,000 |
2018/05/09 | 2,557 | 2,617 | 2,543 | 2,614 | 130,100 |
2018/05/08 | 2,593 | 2,593 | 2,548 | 2,557 | 73,300 |
2018/05/07 | 2,565 | 2,593 | 2,560 | 2,587 | 63,700 |
2018/05/02 | 2,561 | 2,574 | 2,529 | 2,570 | 86,300 |
2018/05/01 | 2,550 | 2,565 | 2,516 | 2,534 | 144,000 |
2018/04/27 | 2,740 | 2,740 | 2,534 | 2,548 | 294,700 |
2018/04/26 | 2,738 | 2,750 | 2,728 | 2,743 | 85,600 |
2018/04/25 | 2,710 | 2,746 | 2,709 | 2,735 | 91,700 |
2018/04/24 | 2,715 | 2,725 | 2,695 | 2,712 | 58,900 |
2018/04/23 | 2,694 | 2,715 | 2,688 | 2,710 | 69,100 |
2018/04/20 | 2,700 | 2,714 | 2,694 | 2,706 | 64,800 |
2018/04/19 | 2,700 | 2,709 | 2,672 | 2,700 | 52,100 |
2018/04/18 | 2,685 | 2,700 | 2,680 | 2,698 | 50,400 |
2018/04/17 | 2,690 | 2,705 | 2,680 | 2,684 | 57,000 |
2018/04/16 | 2,660 | 2,677 | 2,643 | 2,676 | 50,500 |
2018/04/13 | 2,653 | 2,658 | 2,628 | 2,654 | 40,800 |
2018/04/12 | 2,639 | 2,653 | 2,634 | 2,638 | 55,700 |
2018/04/11 | 2,668 | 2,668 | 2,616 | 2,639 | 74,700 |
2018/04/10 | 2,693 | 2,716 | 2,676 | 2,685 | 69,400 |
2018/04/09 | 2,691 | 2,710 | 2,688 | 2,699 | 101,900 |
2018/04/06 | 2,672 | 2,720 | 2,666 | 2,707 | 149,800 |
2018/04/05 | 2,660 | 2,685 | 2,654 | 2,672 | 125,200 |
2018/04/04 | 2,599 | 2,648 | 2,594 | 2,636 | 97,900 |
2018/04/03 | 2,568 | 2,605 | 2,560 | 2,591 | 68,400 |
2018/04/02 | 2,621 | 2,628 | 2,594 | 2,595 | 40,000 |
2018/03/30 | 2,642 | 2,642 | 2,604 | 2,617 | 64,200 |
2018/03/29 | 2,630 | 2,639 | 2,610 | 2,634 | 62,100 |
2018/03/28 | 2,584 | 2,626 | 2,580 | 2,625 | 93,200 |
2018/03/27 | 2,530 | 2,592 | 2,530 | 2,592 | 136,300 |
2018/03/26 | 2,504 | 2,519 | 2,477 | 2,519 | 120,700 |
2018/03/23 | 2,555 | 2,557 | 2,501 | 2,506 | 88,400 |
2018/03/22 | 2,581 | 2,599 | 2,570 | 2,582 | 97,000 |
2018/03/20 | 2,562 | 2,579 | 2,551 | 2,579 | 84,300 |
2018/03/19 | 2,545 | 2,591 | 2,545 | 2,578 | 139,300 |
2018/03/16 | 2,530 | 2,546 | 2,524 | 2,546 | 80,000 |
2018/03/15 | 2,527 | 2,547 | 2,521 | 2,535 | 79,400 |
2018/03/14 | 2,530 | 2,546 | 2,506 | 2,540 | 120,000 |
2018/03/13 | 2,580 | 2,594 | 2,539 | 2,563 | 434,500 |
2018/03/12 | 2,641 | 2,659 | 2,602 | 2,636 | 563,000 |
2018/03/09 | 2,612 | 2,657 | 2,611 | 2,623 | 227,000 |
2018/03/08 | 2,645 | 2,645 | 2,606 | 2,614 | 117,500 |
2018/03/07 | 2,610 | 2,646 | 2,607 | 2,619 | 131,600 |
2018/03/06 | 2,617 | 2,639 | 2,608 | 2,620 | 107,000 |
2018/03/05 | 2,580 | 2,628 | 2,576 | 2,610 | 173,100 |
2018/03/02 | 2,592 | 2,592 | 2,568 | 2,583 | 181,400 |
2018/03/01 | 2,623 | 2,628 | 2,610 | 2,613 | 136,700 |
2018/02/28 | 2,617 | 2,641 | 2,617 | 2,623 | 115,400 |
2018/02/27 | 2,649 | 2,649 | 2,617 | 2,617 | 136,700 |
2018/02/26 | 2,641 | 2,656 | 2,627 | 2,645 | 120,600 |
2018/02/23 | 2,612 | 2,645 | 2,612 | 2,634 | 63,700 |
2018/02/22 | 2,615 | 2,633 | 2,598 | 2,611 | 62,200 |
2018/02/21 | 2,579 | 2,624 | 2,565 | 2,615 | 113,400 |
2018/02/20 | 2,566 | 2,586 | 2,550 | 2,580 | 50,100 |
2018/02/19 | 2,532 | 2,575 | 2,527 | 2,566 | 57,000 |
2018/02/16 | 2,492 | 2,528 | 2,492 | 2,518 | 43,100 |
2018/02/15 | 2,487 | 2,506 | 2,480 | 2,482 | 57,800 |
2018/02/14 | 2,535 | 2,537 | 2,474 | 2,488 | 92,100 |
2018/02/13 | 2,550 | 2,563 | 2,530 | 2,532 | 63,500 |
2018/02/09 | 2,536 | 2,551 | 2,513 | 2,522 | 127,600 |
2018/02/08 | 2,570 | 2,612 | 2,570 | 2,583 | 67,500 |
2018/02/07 | 2,605 | 2,632 | 2,570 | 2,570 | 105,900 |
2018/02/06 | 2,590 | 2,612 | 2,523 | 2,564 | 201,100 |
2018/02/05 | 2,657 | 2,659 | 2,625 | 2,634 | 120,900 |
2018/02/02 | 2,684 | 2,697 | 2,675 | 2,690 | 77,400 |
2018/02/01 | 2,658 | 2,694 | 2,655 | 2,693 | 75,300 |
2018/01/31 | 2,654 | 2,698 | 2,652 | 2,658 | 136,500 |
2018/01/30 | 2,664 | 2,674 | 2,641 | 2,660 | 143,200 |
2018/01/29 | 2,608 | 2,681 | 2,608 | 2,658 | 244,300 |
2018/01/26 | 2,630 | 2,632 | 2,585 | 2,589 | 367,700 |
2018/01/25 | 2,650 | 2,682 | 2,614 | 2,626 | 453,000 |
2018/01/24 | 2,770 | 2,785 | 2,732 | 2,734 | 145,300 |
2018/01/23 | 2,765 | 2,787 | 2,760 | 2,765 | 60,300 |
2018/01/22 | 2,761 | 2,776 | 2,744 | 2,765 | 36,100 |
2018/01/19 | 2,735 | 2,770 | 2,735 | 2,757 | 43,900 |
2018/01/18 | 2,750 | 2,758 | 2,732 | 2,739 | 55,900 |
2018/01/17 | 2,759 | 2,759 | 2,740 | 2,743 | 75,700 |
2018/01/16 | 2,780 | 2,788 | 2,774 | 2,776 | 34,600 |
2018/01/15 | 2,781 | 2,803 | 2,772 | 2,778 | 56,100 |
2018/01/12 | 2,800 | 2,801 | 2,767 | 2,770 | 105,600 |
2018/01/11 | 2,803 | 2,812 | 2,782 | 2,812 | 93,300 |
2018/01/10 | 2,810 | 2,820 | 2,803 | 2,803 | 45,500 |
2018/01/09 | 2,815 | 2,815 | 2,799 | 2,810 | 73,300 |
2018/01/05 | 2,824 | 2,824 | 2,787 | 2,801 | 69,100 |
2018/01/04 | 2,825 | 2,828 | 2,800 | 2,825 | 52,700 |