2664 (株)カワチ薬品 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 7,950 | 8,030 | 7,940 | 7,990 | 8,100 | 3,995 |
| 2002-12-27 | 7,700 | 7,990 | 7,700 | 7,910 | 13,900 | 3,955 |
| 2002-12-26 | 7,610 | 7,650 | 7,550 | 7,650 | 5,200 | 3,825 |
| 2002-12-25 | 7,550 | 7,600 | 7,500 | 7,600 | 19,300 | 3,800 |
| 2002-12-24 | 7,500 | 7,550 | 7,440 | 7,550 | 23,300 | 3,775 |
| 2002-12-20 | 7,750 | 7,750 | 7,500 | 7,540 | 14,000 | 3,770 |
| 2002-12-19 | 7,550 | 7,770 | 7,550 | 7,770 | 28,900 | 3,885 |
| 2002-12-18 | 7,550 | 7,600 | 7,520 | 7,530 | 9,500 | 3,765 |
| 2002-12-17 | 7,700 | 7,740 | 7,600 | 7,600 | 18,100 | 3,800 |
| 2002-12-16 | 7,720 | 7,850 | 7,520 | 7,700 | 27,900 | 3,850 |
| 2002-12-13 | 8,030 | 8,080 | 7,700 | 7,700 | 78,100 | 3,850 |
| 2002-12-12 | 8,000 | 8,100 | 7,990 | 8,090 | 28,500 | 4,045 |
| 2002-12-11 | 8,250 | 8,260 | 8,000 | 8,000 | 45,600 | 4,000 |
| 2002-12-10 | 8,120 | 8,330 | 8,020 | 8,150 | 37,000 | 4,075 |
| 2002-12-09 | 8,220 | 8,250 | 8,020 | 8,020 | 69,200 | 4,010 |
| 2002-12-06 | 8,210 | 8,320 | 8,200 | 8,280 | 40,200 | 4,140 |
| 2002-12-05 | 8,290 | 8,360 | 8,200 | 8,200 | 129,900 | 4,100 |
| 2002-12-04 | 8,100 | 8,440 | 8,010 | 8,360 | 962,700 | 4,180 |
分割・併合履歴 ： [2004-03-10]1株→2株
