2664 (株)カワチ薬品の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,376	2,379	2,324	2,362	43,200	2,362
2015-12-29	2,265	2,337	2,255	2,336	93,500	2,336
2015-12-28	2,329	2,364	2,260	2,284	101,900	2,284
2015-12-25	2,297	2,338	2,268	2,291	88,700	2,291
2015-12-24	2,368	2,371	2,299	2,306	95,800	2,306
2015-12-22	2,391	2,410	2,365	2,369	85,400	2,369
2015-12-21	2,400	2,448	2,351	2,388	78,000	2,388
2015-12-18	2,381	2,456	2,381	2,425	100,000	2,425
2015-12-17	2,403	2,420	2,341	2,393	136,100	2,393
2015-12-16	2,352	2,393	2,328	2,353	106,500	2,353
2015-12-15	2,399	2,409	2,338	2,340	84,500	2,340
2015-12-14	2,377	2,416	2,341	2,411	100,800	2,411
2015-12-11	2,476	2,510	2,404	2,413	138,300	2,413
2015-12-10	2,430	2,468	2,410	2,431	91,700	2,431
2015-12-09	2,469	2,492	2,437	2,450	52,300	2,450
2015-12-08	2,501	2,514	2,459	2,473	75,600	2,473
2015-12-07	2,490	2,557	2,490	2,514	66,600	2,514
2015-12-04	2,432	2,472	2,418	2,464	83,700	2,464
2015-12-03	2,501	2,512	2,474	2,480	109,900	2,480
2015-12-02	2,482	2,532	2,482	2,499	136,400	2,499
2015-12-01	2,441	2,492	2,441	2,476	97,100	2,476
2015-11-30	2,368	2,464	2,352	2,439	121,500	2,439
2015-11-27	2,362	2,374	2,349	2,369	43,600	2,369
2015-11-26	2,370	2,385	2,330	2,362	76,600	2,362
2015-11-25	2,382	2,397	2,334	2,341	121,000	2,341
2015-11-24	2,367	2,421	2,330	2,406	128,100	2,406
2015-11-20	2,350	2,386	2,340	2,367	94,900	2,367
2015-11-19	2,310	2,360	2,310	2,338	134,000	2,338
2015-11-18	2,266	2,312	2,266	2,286	186,100	2,286
2015-11-17	2,167	2,231	2,167	2,220	186,200	2,220
2015-11-16	2,208	2,238	2,142	2,167	222,600	2,167
2015-11-13	2,253	2,280	2,245	2,265	86,500	2,265
2015-11-12	2,282	2,308	2,256	2,265	54,800	2,265
2015-11-11	2,220	2,283	2,211	2,279	62,700	2,279
2015-11-10	2,266	2,270	2,222	2,233	68,900	2,233
2015-11-09	2,200	2,308	2,200	2,304	113,600	2,304
2015-11-06	2,124	2,245	2,112	2,238	172,800	2,238
2015-11-05	2,147	2,156	2,103	2,124	119,800	2,124
2015-11-04	2,156	2,156	2,121	2,121	81,600	2,121
2015-11-02	2,098	2,139	2,066	2,120	88,700	2,120
2015-10-30	2,216	2,216	2,097	2,098	116,200	2,098
2015-10-29	2,140	2,220	2,140	2,216	122,700	2,216
2015-10-28	2,100	2,205	2,095	2,133	306,600	2,133
2015-10-27	2,069	2,093	2,047	2,060	72,300	2,060
2015-10-26	2,088	2,090	2,059	2,069	49,800	2,069
2015-10-23	2,078	2,129	2,072	2,079	102,300	2,079
2015-10-22	2,037	2,076	2,037	2,064	41,000	2,064
2015-10-21	2,045	2,067	2,037	2,065	41,300	2,065
2015-10-20	2,000	2,060	2,000	2,048	54,900	2,048
2015-10-19	1,995	2,010	1,986	2,000	21,100	2,000
2015-10-16	2,015	2,027	2,000	2,000	30,400	2,000
2015-10-15	2,002	2,030	1,996	2,015	63,500	2,015
2015-10-14	2,005	2,023	1,988	2,011	52,900	2,011
2015-10-13	1,978	2,027	1,978	2,008	45,200	2,008
2015-10-09	1,957	1,984	1,946	1,978	28,500	1,978
2015-10-08	1,970	1,975	1,950	1,958	31,100	1,958
2015-10-07	1,954	1,997	1,940	1,997	54,300	1,997
2015-10-06	1,941	1,974	1,941	1,950	43,700	1,950
2015-10-05	1,950	1,950	1,916	1,932	30,800	1,932
2015-10-02	1,920	1,945	1,920	1,941	22,500	1,941
2015-10-01	1,963	1,978	1,915	1,924	49,000	1,924
2015-09-30	1,920	1,968	1,920	1,963	45,600	1,963
2015-09-29	1,937	1,937	1,889	1,900	38,800	1,900
2015-09-28	1,905	1,961	1,902	1,954	43,800	1,954
2015-09-25	1,887	1,902	1,865	1,899	39,900	1,899
2015-09-24	1,883	1,929	1,883	1,888	41,800	1,888
2015-09-18	1,954	1,973	1,906	1,915	49,500	1,915
2015-09-17	1,950	1,999	1,930	1,990	57,100	1,990
2015-09-16	1,939	1,948	1,907	1,941	44,500	1,941
2015-09-15	1,912	1,946	1,900	1,929	73,200	1,929
2015-09-14	1,869	1,921	1,858	1,909	97,600	1,909
2015-09-11	1,799	1,863	1,799	1,857	97,000	1,857
2015-09-10	1,815	1,817	1,781	1,799	158,700	1,799
2015-09-09	1,845	1,845	1,802	1,831	83,000	1,831
2015-09-08	1,830	1,841	1,801	1,805	68,300	1,805
2015-09-07	1,818	1,831	1,801	1,817	43,700	1,817
2015-09-04	1,855	1,864	1,810	1,818	66,300	1,818
2015-09-03	1,880	1,920	1,851	1,852	60,700	1,852
2015-09-02	1,876	1,907	1,864	1,867	79,900	1,867
2015-09-01	1,958	1,962	1,882	1,887	104,300	1,887
2015-08-31	1,991	2,005	1,951	1,958	99,500	1,958
2015-08-28	2,033	2,046	1,985	1,994	72,800	1,994
2015-08-27	1,962	2,040	1,962	2,008	125,100	2,008
2015-08-26	1,918	1,944	1,906	1,926	109,300	1,926
2015-08-25	1,875	1,978	1,860	1,918	164,000	1,918
2015-08-24	1,960	1,994	1,921	1,926	106,900	1,926
2015-08-21	2,004	2,043	1,982	2,009	90,400	2,009
2015-08-20	2,085	2,094	2,046	2,047	52,000	2,047
2015-08-19	2,107	2,107	2,068	2,072	45,700	2,072
2015-08-18	2,080	2,116	2,072	2,093	69,800	2,093
2015-08-17	2,051	2,089	2,051	2,072	39,900	2,072
2015-08-14	2,089	2,089	2,048	2,057	93,900	2,057
2015-08-13	2,080	2,115	2,068	2,094	118,300	2,094
2015-08-12	2,097	2,116	2,084	2,093	80,800	2,093
2015-08-11	2,090	2,117	2,076	2,097	79,600	2,097
2015-08-10	2,060	2,090	2,054	2,082	97,900	2,082
2015-08-07	2,050	2,067	2,042	2,061	80,200	2,061
2015-08-06	2,051	2,066	2,030	2,045	108,900	2,045
2015-08-05	2,097	2,118	2,054	2,070	120,000	2,070
2015-08-04	2,008	2,087	2,008	2,079	140,400	2,079
2015-08-03	1,982	2,010	1,970	2,000	60,000	2,000
2015-07-31	1,958	1,983	1,951	1,982	45,100	1,982
2015-07-30	1,958	1,987	1,951	1,958	77,500	1,958
2015-07-29	1,933	1,973	1,931	1,957	97,300	1,957
2015-07-28	1,890	1,946	1,890	1,934	104,400	1,934
2015-07-27	1,884	1,919	1,858	1,903	84,600	1,903
2015-07-24	1,900	1,905	1,876	1,881	23,100	1,881
2015-07-23	1,881	1,893	1,873	1,892	19,400	1,892
2015-07-22	1,877	1,896	1,869	1,880	37,100	1,880
2015-07-21	1,877	1,882	1,858	1,872	41,500	1,872
2015-07-17	1,896	1,908	1,874	1,878	35,500	1,878
2015-07-16	1,909	1,909	1,880	1,896	36,300	1,896
2015-07-15	1,893	1,942	1,876	1,910	135,600	1,910
2015-07-14	1,850	1,877	1,845	1,869	82,200	1,869
2015-07-13	1,830	1,834	1,808	1,832	46,100	1,832
2015-07-10	1,824	1,839	1,808	1,814	40,300	1,814
2015-07-09	1,824	1,829	1,784	1,822	90,000	1,822
2015-07-08	1,880	1,880	1,847	1,849	69,900	1,849
2015-07-07	1,873	1,894	1,845	1,877	55,100	1,877
2015-07-06	1,903	1,903	1,842	1,851	73,300	1,851
2015-07-03	1,897	1,897	1,872	1,876	38,100	1,876
2015-07-02	1,870	1,899	1,869	1,885	68,400	1,885
2015-07-01	1,861	1,874	1,846	1,855	68,400	1,855
2015-06-30	1,864	1,865	1,837	1,841	61,600	1,841
2015-06-29	1,810	1,874	1,810	1,844	89,900	1,844
2015-06-26	1,878	1,897	1,876	1,891	52,500	1,891
2015-06-25	1,883	1,890	1,875	1,879	33,000	1,879
2015-06-24	1,898	1,900	1,881	1,885	76,800	1,885
2015-06-23	1,868	1,868	1,852	1,867	63,800	1,867
2015-06-22	1,851	1,859	1,842	1,852	69,300	1,852
2015-06-19	1,865	1,868	1,832	1,832	136,800	1,832
2015-06-18	1,865	1,869	1,851	1,855	64,500	1,855
2015-06-17	1,872	1,875	1,862	1,865	64,000	1,865
2015-06-16	1,871	1,889	1,871	1,871	77,700	1,871
2015-06-15	1,876	1,883	1,865	1,869	51,000	1,869
2015-06-12	1,890	1,898	1,877	1,886	112,100	1,886
2015-06-11	1,870	1,877	1,865	1,876	40,500	1,876
2015-06-10	1,875	1,884	1,858	1,859	69,500	1,859
2015-06-09	1,915	1,915	1,875	1,875	87,200	1,875
2015-06-08	1,881	1,905	1,874	1,899	62,400	1,899
2015-06-05	1,889	1,902	1,871	1,878	117,500	1,878
2015-06-04	1,882	1,898	1,880	1,893	37,500	1,893
2015-06-03	1,871	1,889	1,867	1,882	81,700	1,882
2015-06-02	1,900	1,903	1,875	1,891	50,600	1,891
2015-06-01	1,885	1,919	1,885	1,896	72,500	1,896
2015-05-29	1,883	1,886	1,866	1,873	68,400	1,873
2015-05-28	1,890	1,898	1,868	1,870	73,000	1,870
2015-05-27	1,914	1,915	1,871	1,880	122,500	1,880
2015-05-26	1,895	1,928	1,895	1,919	81,300	1,919
2015-05-25	1,879	1,899	1,875	1,895	44,500	1,895
2015-05-22	1,874	1,879	1,856	1,877	61,300	1,877
2015-05-21	1,880	1,880	1,853	1,866	77,900	1,866
2015-05-20	1,864	1,880	1,846	1,877	109,100	1,877
2015-05-19	1,870	1,875	1,852	1,856	107,500	1,856
2015-05-18	1,860	1,876	1,851	1,874	67,400	1,874
2015-05-15	1,842	1,858	1,842	1,858	43,300	1,858
2015-05-14	1,861	1,870	1,842	1,846	79,800	1,846
2015-05-13	1,885	1,888	1,855	1,865	82,300	1,865
2015-05-12	1,893	1,899	1,870	1,890	70,200	1,890
2015-05-11	1,902	1,930	1,889	1,912	111,000	1,912
2015-05-08	1,890	1,902	1,860	1,867	103,400	1,867
2015-05-07	1,905	1,907	1,857	1,882	97,600	1,882
2015-05-01	1,920	1,928	1,874	1,890	107,900	1,890
2015-04-30	1,972	1,985	1,896	1,920	237,700	1,920
2015-04-28	2,000	2,097	1,955	1,972	420,900	1,972
2015-04-27	2,120	2,169	2,120	2,168	56,500	2,168
2015-04-24	2,117	2,139	2,105	2,120	33,600	2,120
2015-04-23	2,130	2,130	2,097	2,114	31,300	2,114
2015-04-22	2,133	2,133	2,105	2,110	36,300	2,110
2015-04-21	2,140	2,140	2,095	2,133	52,200	2,133
2015-04-20	2,132	2,145	2,113	2,119	33,000	2,119
2015-04-17	2,139	2,157	2,102	2,140	57,600	2,140
2015-04-16	2,168	2,177	2,124	2,139	44,200	2,139
2015-04-15	2,188	2,197	2,163	2,168	57,200	2,168
2015-04-14	2,139	2,187	2,139	2,187	101,600	2,187
2015-04-13	2,113	2,137	2,084	2,119	51,500	2,119
2015-04-10	2,157	2,158	2,128	2,134	54,200	2,134
2015-04-09	2,115	2,160	2,115	2,154	80,300	2,154
2015-04-08	2,101	2,150	2,099	2,142	95,800	2,142
2015-04-07	2,115	2,121	2,082	2,092	54,500	2,092
2015-04-06	2,112	2,130	2,108	2,115	40,000	2,115
2015-04-03	2,108	2,134	2,092	2,119	65,100	2,119
2015-04-02	2,099	2,134	2,099	2,123	81,300	2,123
2015-04-01	2,085	2,095	2,048	2,081	94,000	2,081
2015-03-31	2,122	2,138	2,069	2,092	119,800	2,092
2015-03-30	2,084	2,109	2,077	2,102	42,900	2,102
2015-03-27	2,130	2,157	2,090	2,102	100,100	2,102
2015-03-26	2,164	2,164	2,132	2,144	45,800	2,144
2015-03-25	2,170	2,170	2,139	2,164	65,600	2,164
2015-03-24	2,150	2,170	2,142	2,166	72,900	2,166
2015-03-23	2,126	2,159	2,125	2,145	81,200	2,145
2015-03-20	2,080	2,123	2,080	2,123	91,800	2,123
2015-03-19	2,094	2,094	2,060	2,078	44,900	2,078
2015-03-18	2,050	2,099	2,038	2,098	125,100	2,098
2015-03-17	2,060	2,065	2,032	2,046	57,300	2,046
2015-03-16	2,071	2,071	2,038	2,065	98,000	2,065
2015-03-13	2,076	2,082	2,059	2,071	98,600	2,071
2015-03-12	2,053	2,077	2,017	2,057	190,700	2,057
2015-03-11	2,040	2,087	2,037	2,055	400,600	2,055
2015-03-10	2,130	2,140	2,083	2,094	323,000	2,094
2015-03-09	2,145	2,185	2,136	2,156	386,200	2,156
2015-03-06	2,070	2,124	2,066	2,124	142,500	2,124
2015-03-05	2,109	2,119	2,068	2,082	148,700	2,082
2015-03-04	2,110	2,139	2,090	2,106	183,400	2,106
2015-03-03	2,078	2,125	2,078	2,121	142,600	2,121
2015-03-02	2,046	2,077	2,046	2,070	116,500	2,070
2015-02-27	2,046	2,079	2,026	2,046	125,000	2,046
2015-02-26	2,060	2,071	2,030	2,041	85,300	2,041
2015-02-25	2,017	2,057	2,016	2,056	171,100	2,056
2015-02-24	2,020	2,024	2,000	2,014	89,400	2,014
2015-02-23	2,000	2,024	1,997	2,017	95,100	2,017
2015-02-20	1,993	2,000	1,980	1,999	71,400	1,999
2015-02-19	1,975	1,995	1,971	1,992	50,600	1,992
2015-02-18	1,988	1,994	1,966	1,969	60,700	1,969
2015-02-17	1,960	1,985	1,950	1,982	67,300	1,982
2015-02-16	1,943	1,969	1,938	1,947	74,500	1,947
2015-02-13	1,930	1,945	1,916	1,938	78,900	1,938
2015-02-12	1,918	1,926	1,902	1,918	60,000	1,918
2015-02-10	1,906	1,908	1,885	1,902	32,200	1,902
2015-02-09	1,892	1,901	1,890	1,893	29,700	1,893
2015-02-06	1,917	1,917	1,884	1,892	41,900	1,892
2015-02-05	1,879	1,918	1,878	1,894	77,100	1,894
2015-02-04	1,880	1,895	1,872	1,880	55,000	1,880
2015-02-03	1,884	1,890	1,865	1,877	48,600	1,877
2015-02-02	1,879	1,888	1,857	1,877	54,800	1,877
2015-01-30	1,872	1,886	1,860	1,879	69,600	1,879
2015-01-29	1,853	1,875	1,840	1,866	47,100	1,866
2015-01-28	1,799	1,864	1,797	1,853	101,600	1,853
2015-01-27	1,798	1,814	1,788	1,800	66,200	1,800
2015-01-26	1,779	1,801	1,772	1,787	45,400	1,787
2015-01-23	1,781	1,785	1,766	1,779	31,800	1,779
2015-01-22	1,779	1,779	1,760	1,771	33,800	1,771
2015-01-21	1,777	1,785	1,771	1,775	50,700	1,775
2015-01-20	1,769	1,783	1,756	1,778	61,900	1,778
2015-01-19	1,768	1,779	1,750	1,766	52,000	1,766
2015-01-16	1,771	1,778	1,755	1,766	50,500	1,766
2015-01-15	1,778	1,795	1,769	1,785	31,100	1,785
2015-01-14	1,789	1,793	1,772	1,778	45,600	1,778
2015-01-13	1,767	1,790	1,756	1,790	56,500	1,790
2015-01-09	1,782	1,784	1,764	1,768	65,300	1,768
2015-01-08	1,756	1,767	1,752	1,764	44,200	1,764
2015-01-07	1,752	1,765	1,748	1,756	51,200	1,756
2015-01-06	1,775	1,775	1,750	1,753	71,000	1,753
2015-01-05	1,785	1,795	1,777	1,777	38,200	1,777

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 [2015年度]

2664 (株)カワチ薬品の時系列データ [2015年度]