1. HOME >
  2. 株価時系列 >
  3. 2664 >
  4. 2011年

2664 (株)カワチ薬品 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5551,5591,5441,55612,4001,556
2011-12-291,5401,5501,5341,55010,9001,550
2011-12-281,5281,5421,5221,54113,2001,541
2011-12-271,5101,5311,5101,5276,8001,527
2011-12-261,5251,5291,5091,51414,5001,514
2011-12-221,5461,5461,5161,5179,9001,517
2011-12-211,5481,5481,5211,5468,9001,546
2011-12-201,5441,5581,5081,53025,3001,530
2011-12-191,5051,5471,5011,51824,0001,518
2011-12-161,5081,5191,5061,50619,5001,506
2011-12-151,5201,5241,5011,50820,9001,508
2011-12-141,5301,5371,5211,52317,8001,523
2011-12-131,4971,5531,4971,53239,9001,532
2011-12-121,5131,5411,5071,52527,3001,525
2011-12-091,4801,5001,4801,49338,5001,493
2011-12-081,5141,5151,4991,50615,8001,506
2011-12-071,5051,5281,4821,51955,2001,519
2011-12-061,5151,5241,4921,49322,3001,493
2011-12-051,4971,5251,4951,52534,1001,525
2011-12-021,4901,4941,4801,4858,4001,485
2011-12-011,5101,5121,4721,49054,5001,490
2011-11-301,4891,5041,4891,49634,9001,496
2011-11-291,4751,5041,4731,50415,5001,504
2011-11-281,4711,4861,4511,47514,9001,475
2011-11-251,4801,4871,4721,47211,6001,472
2011-11-241,4951,4991,4821,48816,8001,488
2011-11-221,4801,5071,4801,50713,0001,507
2011-11-211,4951,5031,4891,5026,3001,502
2011-11-181,4991,5091,4921,49512,4001,495
2011-11-171,4961,5151,4841,51519,9001,515
2011-11-161,5201,5261,5061,50810,9001,508
2011-11-151,5201,5331,5091,52016,5001,520
2011-11-141,5261,5301,5131,52711,3001,527
2011-11-111,5101,5131,4931,49913,5001,499
2011-11-101,5161,5261,5091,52313,4001,523
2011-11-091,5301,5551,5171,55417,1001,554
2011-11-081,5631,5631,4951,50728,6001,507
2011-11-071,5591,5631,5531,56316,2001,563
2011-11-041,5401,5661,5281,55931,5001,559
2011-11-021,5271,5501,5071,54054,9001,540
2011-11-011,5051,5491,5051,53150,9001,531
2011-10-311,4851,5121,4791,50552,5001,505
2011-10-281,4801,4951,4601,48057,7001,480
2011-10-271,4501,4941,4501,48973,5001,489
2011-10-261,4101,4321,4021,42539,5001,425
2011-10-251,4371,4461,4161,41649,6001,416
2011-10-241,4481,4571,4351,43626,9001,436
2011-10-211,4541,4551,4481,44814,9001,448
2011-10-201,4621,4621,4511,45824,8001,458
2011-10-191,4621,4751,4601,47024,2001,470
2011-10-181,4681,4741,4611,46116,2001,461
2011-10-171,4801,4811,4691,47816,5001,478
2011-10-141,4861,4901,4621,46839,8001,468
2011-10-131,5041,5091,4801,50458,2001,504
2011-10-121,5001,5001,4801,48320,1001,483
2011-10-111,5001,5061,4831,50027,2001,500
2011-10-071,5001,5281,4801,48027,3001,480
2011-10-061,5121,5121,4721,51033,0001,510
2011-10-051,5261,5281,4861,48620,0001,486
2011-10-041,5441,5621,5061,53839,1001,538
2011-10-031,5021,5501,5021,54343,6001,543
2011-09-301,5031,5351,4801,53368,2001,533
2011-09-291,5101,5201,4961,52024,8001,520
2011-09-281,4761,5211,4761,50630,7001,506
2011-09-271,4681,4741,4461,47426,6001,474
2011-09-261,4911,4961,4331,43439,1001,434
2011-09-221,5101,5111,4921,51130,3001,511
2011-09-211,5201,5271,5011,50125,4001,501
2011-09-201,5271,5421,5151,51626,5001,516
2011-09-161,5351,5561,5231,55638,0001,556
2011-09-151,5601,5601,5341,54212,7001,542
2011-09-141,5891,5891,5191,52432,8001,524
2011-09-131,5501,5981,5461,59021,8001,590
2011-09-121,5391,5461,5261,54615,2001,546
2011-09-091,5281,5621,5281,54028,2001,540
2011-09-081,5351,5451,5251,54012,8001,540
2011-09-071,5261,5451,5171,51917,2001,519
2011-09-061,5531,5531,5181,52514,3001,525
2011-09-051,5611,5741,5371,54414,9001,544
2011-09-021,5621,5921,5391,59229,6001,592
2011-09-011,5731,5921,5531,56231,8001,562
2011-08-311,5451,5691,5151,56941,5001,569
2011-08-301,5501,5501,5141,52921,3001,529
2011-08-291,5231,5481,5161,53215,2001,532
2011-08-261,5391,5491,5181,53223,9001,532
2011-08-251,5821,5891,5371,53724,1001,537
2011-08-241,5441,5851,5051,58258,1001,582
2011-08-231,5551,5561,5351,54211,1001,542
2011-08-221,5701,5861,5351,53517,2001,535
2011-08-191,5341,5941,5331,59422,8001,594
2011-08-181,6001,6001,5581,57421,2001,574
2011-08-171,6001,6001,5651,58819,7001,588
2011-08-161,5641,6001,5551,60026,1001,600
2011-08-151,5761,5901,5611,56426,5001,564
2011-08-121,5781,5811,5391,57527,4001,575
2011-08-111,5161,5581,5111,53824,0001,538
2011-08-101,5251,5421,5071,52223,5001,522
2011-08-091,5021,5101,4841,51019,2001,510
2011-08-081,5411,5601,5311,53625,2001,536
2011-08-051,5371,5751,5301,57525,4001,575
2011-08-041,5841,5941,5711,57710,3001,577
2011-08-031,5851,6071,5721,58429,5001,584
2011-08-021,6071,6291,5921,59923,1001,599
2011-08-011,5811,6341,5811,61035,7001,610
2011-07-291,6321,6331,5791,57927,0001,579
2011-07-281,6301,6451,6141,64318,6001,643
2011-07-271,6451,6551,6201,65131,6001,651
2011-07-261,6451,6651,6401,65231,8001,652
2011-07-251,6151,6401,6071,63619,8001,636
2011-07-221,6261,6331,6091,61322,9001,613
2011-07-211,6341,6461,6301,6316,5001,631
2011-07-201,6351,6551,6341,63414,3001,634
2011-07-191,6211,6301,6111,63019,7001,630
2011-07-151,6221,6291,6011,61025,3001,610
2011-07-141,6111,6281,6091,62212,8001,622
2011-07-131,6041,6281,6041,61817,7001,618
2011-07-121,6041,6111,5871,60423,7001,604
2011-07-111,6031,6211,6031,62115,1001,621
2011-07-081,6121,6271,6001,61651,0001,616
2011-07-071,6301,6301,5981,60518,6001,605
2011-07-061,6011,6301,5841,63022,4001,630
2011-07-051,6301,6331,6091,61017,3001,610
2011-07-041,6211,6351,6151,63122,0001,631
2011-07-011,5871,6241,5871,62038,6001,620
2011-06-301,5841,5841,5511,58430,2001,584
2011-06-291,5331,5891,5331,58435,0001,584
2011-06-281,5501,5501,5231,53718,7001,537
2011-06-271,5521,5521,5201,52019,5001,520
2011-06-241,5371,5521,5301,55214,2001,552
2011-06-231,5071,5571,5061,55227,3001,552
2011-06-221,5041,5431,5041,52830,1001,528
2011-06-211,5031,5151,4991,49915,1001,499
2011-06-201,5001,5071,4971,50014,2001,500
2011-06-171,4941,5091,4821,50929,6001,509
2011-06-161,5091,5101,4921,49225,2001,492
2011-06-151,5061,5161,5061,51611,7001,516
2011-06-141,5251,5311,5001,50923,6001,509
2011-06-131,5041,5311,5041,52522,4001,525
2011-06-101,5101,5191,4951,50434,9001,504
2011-06-091,5031,5201,4901,51028,5001,510
2011-06-081,5131,5201,5011,51617,7001,516
2011-06-071,5341,5401,5021,52233,1001,522
2011-06-061,5091,5481,4891,54844,9001,548
2011-06-031,5251,5391,5101,51320,4001,513
2011-06-021,5111,5481,5111,52739,9001,527
2011-06-011,5441,5531,5221,55038,7001,550
2011-05-311,5221,5541,5221,54225,9001,542
2011-05-301,4991,5161,4901,51525,2001,515
2011-05-271,5051,5101,4991,49921,4001,499
2011-05-261,5031,5181,5021,50824,3001,508
2011-05-251,5221,5281,5071,51022,2001,510
2011-05-241,5221,5441,5221,53214,9001,532
2011-05-231,5441,5441,5231,52917,2001,529
2011-05-201,5401,5491,5261,52632,6001,526
2011-05-191,5421,5561,5331,53426,8001,534
2011-05-181,5331,5601,5331,53728,7001,537
2011-05-171,5431,5621,5211,54444,3001,544
2011-05-161,5691,5841,5401,54624,4001,546
2011-05-131,6261,6341,5541,56890,0001,568
2011-05-121,6501,6601,6221,63841,1001,638
2011-05-111,6181,6621,6121,66245,1001,662
2011-05-101,6301,6711,6251,62758,4001,627
2011-05-091,5671,6731,5561,634127,7001,634
2011-05-061,5551,5551,5231,52539,3001,525
2011-05-021,5431,5991,5431,57437,3001,574
2011-04-281,5141,5441,5011,54249,5001,542
2011-04-271,5251,5251,5001,50633,0001,506
2011-04-261,5251,5251,5021,50527,3001,505
2011-04-251,5061,5231,4861,51251,5001,512
2011-04-221,5251,5351,5111,51923,9001,519
2011-04-211,5591,5601,5091,52636,2001,526
2011-04-201,5501,5741,5161,56064,8001,560
2011-04-191,5501,5801,5471,55232,5001,552
2011-04-181,5531,5931,5531,56540,5001,565
2011-04-151,5801,5801,5531,55329,4001,553
2011-04-141,4761,5751,4761,55977,5001,559
2011-04-131,4771,5101,4641,47580,4001,475
2011-04-121,4901,5391,4901,49570,4001,495
2011-04-111,4451,5181,4431,51559,0001,515
2011-04-081,4431,4681,4201,45160,0001,451
2011-04-071,5091,5151,4451,45278,4001,452
2011-04-061,5201,5201,4731,49542,6001,495
2011-04-051,5141,5181,4871,49922,9001,499
2011-04-041,5511,5601,5001,51458,1001,514
2011-04-011,5901,6201,5761,57741,9001,577
2011-03-311,5501,5901,5351,59046,0001,590
2011-03-301,5501,5531,5291,54646,2001,546
2011-03-291,5001,5761,4991,56747,0001,567
2011-03-281,5101,5351,4831,50147,4001,501
2011-03-251,4951,5251,4801,51758,6001,517
2011-03-241,4871,5011,4651,46559,4001,465
2011-03-231,5401,5401,4521,48774,7001,487
2011-03-221,4941,5401,4661,50968,8001,509
2011-03-181,3611,4081,3611,40494,3001,404
2011-03-171,3381,3381,2501,301114,9001,301
2011-03-161,2401,3701,2101,368127,9001,368
2011-03-151,4021,4041,1491,24189,1001,241
2011-03-141,3981,5301,3881,44677,8001,446
2011-03-111,6911,7101,6851,68897,0001,688
2011-03-101,7531,7611,7321,76164,1001,761
2011-03-091,7591,7641,7531,75321,6001,753
2011-03-081,7661,7661,7531,75321,8001,753
2011-03-071,7831,7831,7511,75548,5001,755
2011-03-041,7841,7851,7751,77620,1001,776
2011-03-031,7711,7851,7701,77528,0001,775
2011-03-021,7791,7951,7711,77137,8001,771
2011-03-011,7611,7941,7611,78445,3001,784
2011-02-281,7351,7591,7301,75548,8001,755
2011-02-251,7211,7311,7141,72325,9001,723
2011-02-241,7511,7551,7121,71939,6001,719
2011-02-231,7601,7601,7511,75123,7001,751
2011-02-221,7761,7761,7631,76415,6001,764
2011-02-211,7631,7771,7621,77519,7001,775
2011-02-181,7801,7801,7671,77026,7001,770
2011-02-171,7801,7851,7681,78039,4001,780
2011-02-161,7791,7851,7701,77641,1001,776
2011-02-151,7681,7881,7621,77942,3001,779
2011-02-141,7641,7701,7601,76528,4001,765
2011-02-101,7481,7621,7481,75521,4001,755
2011-02-091,7551,7651,7441,74816,5001,748
2011-02-081,7701,7701,7541,75519,1001,755
2011-02-071,7621,7701,7611,77014,9001,770
2011-02-041,7401,7681,7371,76229,8001,762
2011-02-031,7331,7391,7261,73613,2001,736
2011-02-021,7001,7401,7001,73341,8001,733
2011-02-011,6781,7201,6751,70228,1001,702
2011-01-311,7001,7001,6691,67537,6001,675
2011-01-281,7341,7371,7051,70832,8001,708
2011-01-271,7301,7481,7301,73915,5001,739
2011-01-261,7491,7541,7251,73019,3001,730
2011-01-251,7301,7541,7181,74132,5001,741
2011-01-241,7191,7241,7101,72420,4001,724
2011-01-211,7281,7351,7111,71236,0001,712
2011-01-201,7451,7451,7281,72812,2001,728
2011-01-191,7411,7571,7411,74623,6001,746
2011-01-181,7311,7401,7271,73614,1001,736
2011-01-171,7251,7351,7191,73129,3001,731
2011-01-141,7181,7321,7181,71820,4001,718
2011-01-131,7491,7551,7161,71732,2001,717
2011-01-121,7361,8041,7281,73381,4001,733
2011-01-111,7281,7341,7121,72565,1001,725
2011-01-071,7321,7481,7281,72832,8001,728
2011-01-061,7241,7471,7221,73228,2001,732
2011-01-051,7171,7231,7051,71422,8001,714
2011-01-041,6791,7281,6791,70224,9001,702

分割・併合履歴 ： [2004-03-10]1株→2株