2664 (株)カワチ薬品の時系列データ [2013年度]

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

分割・併合履歴： [2004-03-10]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2664 (株)カワチ薬品 の時系列データ [2013年度]

2664 (株)カワチ薬品の時系列データ [2013年度]