2664 (株)カワチ薬品の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,921	2,938	2,903	2,915	43,900	2,915
2016-12-29	2,880	2,924	2,873	2,922	67,600	2,922
2016-12-28	2,881	2,890	2,872	2,880	16,700	2,880
2016-12-27	2,869	2,903	2,860	2,869	22,900	2,869
2016-12-26	2,877	2,885	2,849	2,869	26,800	2,869
2016-12-22	2,890	2,900	2,859	2,876	27,000	2,876
2016-12-21	2,932	2,932	2,871	2,879	54,800	2,879
2016-12-20	2,930	2,960	2,914	2,950	95,000	2,950
2016-12-19	2,874	2,929	2,872	2,922	83,600	2,922
2016-12-16	2,875	2,875	2,807	2,838	59,600	2,838
2016-12-15	2,855	2,878	2,828	2,855	44,600	2,855
2016-12-14	2,888	2,888	2,820	2,842	69,100	2,842
2016-12-13	2,728	2,911	2,727	2,893	125,500	2,893
2016-12-12	2,681	2,771	2,681	2,757	68,600	2,757
2016-12-09	2,635	2,715	2,634	2,705	91,000	2,705
2016-12-08	2,699	2,699	2,662	2,674	50,000	2,674
2016-12-07	2,705	2,710	2,668	2,694	50,900	2,694
2016-12-06	2,677	2,703	2,666	2,698	45,000	2,698
2016-12-05	2,673	2,685	2,633	2,655	55,700	2,655
2016-12-02	2,760	2,769	2,663	2,708	76,700	2,708
2016-12-01	2,705	2,780	2,692	2,760	95,700	2,760
2016-11-30	2,718	2,718	2,675	2,693	57,000	2,693
2016-11-29	2,730	2,735	2,706	2,721	19,600	2,721
2016-11-28	2,701	2,740	2,674	2,734	40,400	2,734
2016-11-25	2,700	2,708	2,671	2,702	55,200	2,702
2016-11-24	2,687	2,702	2,671	2,698	40,500	2,698
2016-11-22	2,625	2,682	2,604	2,679	30,400	2,679
2016-11-21	2,648	2,655	2,612	2,621	40,200	2,621
2016-11-18	2,623	2,653	2,613	2,647	39,500	2,647
2016-11-17	2,570	2,608	2,556	2,601	36,200	2,601
2016-11-16	2,560	2,614	2,560	2,604	42,300	2,604
2016-11-15	2,615	2,616	2,542	2,558	40,300	2,558
2016-11-14	2,579	2,625	2,579	2,611	31,700	2,611
2016-11-11	2,648	2,648	2,571	2,579	47,100	2,579
2016-11-10	2,630	2,647	2,578	2,645	46,200	2,645
2016-11-09	2,595	2,630	2,490	2,523	75,300	2,523
2016-11-08	2,664	2,690	2,615	2,623	40,100	2,623
2016-11-07	2,654	2,702	2,641	2,691	47,400	2,691
2016-11-04	2,574	2,697	2,534	2,686	104,700	2,686
2016-11-02	2,630	2,630	2,543	2,590	144,200	2,590
2016-11-01	2,692	2,728	2,665	2,697	73,200	2,697
2016-10-31	2,699	2,731	2,645	2,703	76,300	2,703
2016-10-28	2,600	2,730	2,590	2,715	217,200	2,715
2016-10-27	2,504	2,540	2,504	2,526	61,200	2,526
2016-10-26	2,495	2,513	2,478	2,504	69,100	2,504
2016-10-25	2,489	2,509	2,483	2,495	33,500	2,495
2016-10-24	2,485	2,508	2,474	2,496	27,600	2,496
2016-10-21	2,495	2,499	2,481	2,497	29,600	2,497
2016-10-20	2,500	2,500	2,481	2,493	33,400	2,493
2016-10-19	2,478	2,495	2,462	2,491	33,900	2,491
2016-10-17	2,466	2,487	2,461	2,479	20,300	2,479
2016-10-13	2,514	2,518	2,464	2,484	48,700	2,484
2016-10-12	2,500	2,537	2,496	2,501	47,000	2,501
2016-10-11	2,490	2,526	2,488	2,521	31,600	2,521
2016-10-07	2,527	2,545	2,483	2,490	38,700	2,490
2016-10-06	2,576	2,583	2,530	2,549	47,100	2,549
2016-10-05	2,553	2,577	2,550	2,562	72,100	2,562
2016-10-04	2,503	2,563	2,503	2,545	124,700	2,545
2016-10-03	2,446	2,486	2,430	2,462	46,600	2,462
2016-09-30	2,447	2,453	2,422	2,442	40,200	2,442
2016-09-29	2,513	2,520	2,451	2,463	38,400	2,463
2016-09-28	2,462	2,495	2,450	2,493	37,700	2,493
2016-09-27	2,421	2,463	2,391	2,463	38,300	2,463
2016-09-26	2,440	2,458	2,433	2,440	36,800	2,440
2016-09-23	2,417	2,444	2,399	2,441	36,900	2,441
2016-09-21	2,360	2,412	2,359	2,411	47,700	2,411
2016-09-20	2,356	2,397	2,347	2,385	39,500	2,385
2016-09-16	2,323	2,368	2,323	2,354	35,800	2,354
2016-09-15	2,338	2,349	2,314	2,331	45,000	2,331
2016-09-14	2,345	2,360	2,333	2,338	30,200	2,338
2016-09-13	2,338	2,371	2,325	2,360	34,800	2,360
2016-09-12	2,327	2,336	2,307	2,329	26,200	2,329
2016-09-09	2,387	2,387	2,314	2,334	76,000	2,334
2016-09-08	2,350	2,381	2,325	2,373	56,700	2,373
2016-09-07	2,306	2,383	2,305	2,376	61,700	2,376
2016-09-06	2,295	2,322	2,257	2,316	106,500	2,316
2016-09-05	2,331	2,331	2,280	2,289	38,200	2,289
2016-09-02	2,281	2,319	2,275	2,318	50,400	2,318
2016-09-01	2,289	2,289	2,258	2,289	59,500	2,289
2016-08-31	2,248	2,295	2,216	2,289	122,800	2,289
2016-08-30	2,289	2,298	2,210	2,230	88,700	2,230
2016-08-29	2,410	2,415	2,276	2,289	108,500	2,289
2016-08-26	2,368	2,390	2,354	2,368	66,500	2,368
2016-08-25	2,372	2,420	2,363	2,382	55,100	2,382
2016-08-24	2,376	2,389	2,346	2,386	46,400	2,386
2016-08-23	2,357	2,396	2,353	2,373	44,000	2,373
2016-08-22	2,312	2,369	2,312	2,367	49,600	2,367
2016-08-19	2,302	2,344	2,287	2,301	72,800	2,301
2016-08-18	2,310	2,340	2,294	2,300	44,000	2,300
2016-08-17	2,356	2,374	2,325	2,336	62,800	2,336
2016-08-16	2,450	2,450	2,375	2,378	64,700	2,378
2016-08-15	2,492	2,492	2,436	2,458	55,200	2,458
2016-08-12	2,480	2,570	2,459	2,556	94,400	2,556
2016-08-10	2,431	2,441	2,402	2,441	86,200	2,441
2016-08-09	2,350	2,484	2,347	2,481	88,900	2,481
2016-08-08	2,380	2,399	2,326	2,352	81,500	2,352
2016-08-05	2,446	2,465	2,371	2,383	78,800	2,383
2016-08-04	2,600	2,621	2,472	2,493	121,000	2,493
2016-08-03	2,519	2,617	2,500	2,607	178,600	2,607
2016-08-02	2,402	2,539	2,355	2,522	165,300	2,522
2016-08-01	2,400	2,433	2,362	2,427	148,000	2,427
2016-07-29	2,253	2,410	2,250	2,400	224,300	2,400
2016-07-28	2,447	2,449	2,217	2,247	250,700	2,247
2016-07-27	2,255	2,269	2,161	2,185	133,800	2,185
2016-07-26	2,292	2,318	2,227	2,246	63,200	2,246
2016-07-25	2,300	2,330	2,289	2,298	58,700	2,298
2016-07-22	2,300	2,315	2,282	2,305	42,600	2,305
2016-07-21	2,341	2,350	2,303	2,309	40,000	2,309
2016-07-20	2,332	2,345	2,288	2,332	99,900	2,332
2016-07-19	2,320	2,352	2,301	2,340	72,800	2,340
2016-07-15	2,402	2,402	2,305	2,320	102,900	2,320
2016-07-14	2,375	2,427	2,341	2,402	71,400	2,402
2016-07-13	2,375	2,385	2,324	2,328	56,600	2,328
2016-07-12	2,326	2,378	2,326	2,332	60,700	2,332
2016-07-11	2,303	2,360	2,303	2,321	70,500	2,321
2016-07-08	2,290	2,302	2,254	2,256	70,800	2,256
2016-07-07	2,331	2,348	2,296	2,309	69,200	2,309
2016-07-06	2,322	2,359	2,299	2,354	80,900	2,354
2016-07-05	2,373	2,373	2,336	2,344	73,700	2,344
2016-07-04	2,420	2,420	2,360	2,375	108,700	2,375
2016-07-01	2,444	2,470	2,412	2,428	88,800	2,428
2016-06-30	2,498	2,510	2,430	2,444	83,700	2,444
2016-06-29	2,482	2,511	2,460	2,477	115,100	2,477
2016-06-28	2,469	2,512	2,437	2,472	119,400	2,472
2016-06-27	2,441	2,506	2,440	2,484	100,300	2,484
2016-06-24	2,571	2,594	2,400	2,417	102,800	2,417
2016-06-23	2,577	2,593	2,552	2,571	47,500	2,571
2016-06-22	2,588	2,594	2,549	2,579	112,300	2,579
2016-06-21	2,648	2,656	2,574	2,582	113,800	2,582
2016-06-20	2,685	2,745	2,679	2,698	90,500	2,698
2016-06-17	2,616	2,671	2,616	2,671	148,900	2,671
2016-06-16	2,629	2,630	2,578	2,604	152,400	2,604
2016-06-15	2,640	2,685	2,616	2,629	76,300	2,629
2016-06-14	2,664	2,680	2,596	2,643	78,500	2,643
2016-06-13	2,751	2,751	2,673	2,687	121,800	2,687
2016-06-10	2,760	2,770	2,727	2,770	154,500	2,770
2016-06-09	2,699	2,740	2,689	2,709	88,700	2,709
2016-06-08	2,667	2,699	2,651	2,699	152,200	2,699
2016-06-07	2,615	2,667	2,586	2,660	211,800	2,660
2016-06-06	2,573	2,617	2,551	2,615	253,500	2,615
2016-06-03	2,529	2,594	2,529	2,590	161,300	2,590
2016-06-02	2,489	2,521	2,463	2,480	165,300	2,480
2016-06-01	2,411	2,482	2,392	2,477	241,800	2,477
2016-05-31	2,424	2,430	2,402	2,410	130,600	2,410
2016-05-30	2,328	2,445	2,313	2,443	166,000	2,443
2016-05-27	2,358	2,358	2,312	2,323	150,000	2,323
2016-05-26	2,406	2,435	2,358	2,370	130,000	2,370
2016-05-25	2,400	2,408	2,355	2,403	106,600	2,403
2016-05-24	2,477	2,477	2,394	2,402	106,400	2,402
2016-05-23	2,499	2,505	2,455	2,479	102,500	2,479
2016-05-20	2,570	2,571	2,512	2,530	131,500	2,530
2016-05-19	2,599	2,609	2,553	2,581	63,400	2,581
2016-05-18	2,583	2,648	2,576	2,604	96,800	2,604
2016-05-17	2,537	2,597	2,535	2,582	47,900	2,582
2016-05-16	2,600	2,620	2,535	2,542	48,800	2,542
2016-05-13	2,596	2,622	2,575	2,596	57,300	2,596
2016-05-12	2,536	2,633	2,521	2,612	151,100	2,612
2016-05-11	2,535	2,555	2,500	2,537	135,900	2,537
2016-05-10	2,525	2,589	2,520	2,535	122,200	2,535
2016-05-09	2,509	2,583	2,509	2,551	145,000	2,551
2016-05-06	2,559	2,563	2,505	2,557	201,900	2,557
2016-05-02	2,497	2,623	2,460	2,572	315,700	2,572
2016-04-28	2,623	2,623	2,515	2,562	574,400	2,562
2016-04-27	2,119	2,158	2,087	2,123	71,900	2,123
2016-04-26	2,091	2,112	2,081	2,095	41,300	2,095
2016-04-25	2,124	2,129	2,090	2,096	73,600	2,096
2016-04-22	2,137	2,153	2,121	2,149	52,800	2,149
2016-04-21	2,134	2,195	2,134	2,172	131,700	2,172
2016-04-20	2,092	2,115	2,080	2,110	86,200	2,110
2016-04-19	2,059	2,099	2,058	2,097	83,800	2,097
2016-04-18	2,001	2,039	1,995	2,029	61,500	2,029
2016-04-15	2,039	2,049	2,024	2,034	48,800	2,034
2016-04-14	2,044	2,069	2,026	2,068	55,100	2,068
2016-04-13	2,015	2,063	2,007	2,041	59,100	2,041
2016-04-12	1,998	2,031	1,997	2,013	32,900	2,013
2016-04-11	2,036	2,038	1,995	2,012	46,300	2,012
2016-04-08	1,986	2,065	1,982	2,040	91,300	2,040
2016-04-07	1,989	2,008	1,971	1,992	55,000	1,992
2016-04-06	1,986	2,015	1,975	2,008	60,600	2,008
2016-04-05	2,026	2,056	1,985	1,994	74,900	1,994
2016-04-04	2,016	2,061	2,010	2,048	69,300	2,048
2016-04-01	2,034	2,044	2,003	2,011	107,000	2,011
2016-03-31	2,111	2,111	2,034	2,034	76,800	2,034
2016-03-30	2,119	2,119	2,097	2,112	73,300	2,112
2016-03-29	2,103	2,126	2,086	2,119	72,400	2,119
2016-03-28	2,074	2,109	2,067	2,105	105,200	2,105
2016-03-25	2,071	2,075	2,040	2,062	63,800	2,062
2016-03-24	2,049	2,076	2,043	2,065	70,600	2,065
2016-03-23	2,054	2,070	2,045	2,051	43,800	2,051
2016-03-22	2,047	2,068	2,041	2,059	70,400	2,059
2016-03-18	2,044	2,054	2,027	2,039	96,600	2,039
2016-03-17	2,049	2,049	2,020	2,044	95,200	2,044
2016-03-16	2,038	2,059	2,020	2,031	104,800	2,031
2016-03-15	2,041	2,086	2,033	2,074	112,900	2,074
2016-03-14	2,038	2,055	2,020	2,051	140,500	2,051
2016-03-11	2,053	2,054	2,014	2,038	375,900	2,038
2016-03-10	2,050	2,118	2,050	2,110	213,900	2,110
2016-03-09	2,058	2,077	2,027	2,044	232,900	2,044
2016-03-08	2,069	2,079	2,020	2,057	166,000	2,057
2016-03-07	2,070	2,088	2,042	2,062	328,700	2,062
2016-03-04	2,000	2,046	1,991	2,041	169,400	2,041
2016-03-03	1,978	2,022	1,975	1,994	150,400	1,994
2016-03-02	1,969	1,977	1,932	1,973	201,000	1,973
2016-03-01	1,921	1,943	1,907	1,938	191,900	1,938
2016-02-29	1,948	1,948	1,921	1,921	152,900	1,921
2016-02-26	1,929	1,948	1,906	1,912	141,900	1,912
2016-02-25	1,883	1,924	1,875	1,913	160,500	1,913
2016-02-24	1,871	1,899	1,859	1,879	115,400	1,879
2016-02-23	1,950	1,958	1,859	1,859	198,900	1,859
2016-02-22	1,900	1,974	1,900	1,936	119,300	1,936
2016-02-19	1,906	1,937	1,879	1,887	155,700	1,887
2016-02-18	1,933	1,974	1,896	1,908	200,800	1,908
2016-02-17	1,912	1,925	1,866	1,893	142,100	1,893
2016-02-16	1,935	1,952	1,901	1,912	169,900	1,912
2016-02-15	1,915	1,948	1,902	1,940	147,300	1,940
2016-02-12	1,910	1,932	1,851	1,853	175,800	1,853
2016-02-10	1,974	1,974	1,946	1,960	171,100	1,960
2016-02-09	1,969	1,989	1,931	1,941	122,700	1,941
2016-02-08	1,970	2,024	1,962	2,012	37,800	2,012
2016-02-05	1,980	2,004	1,947	1,978	89,900	1,978
2016-02-04	2,058	2,058	1,981	1,986	97,100	1,986
2016-02-03	2,050	2,082	2,024	2,072	66,400	2,072
2016-02-02	2,089	2,111	2,071	2,087	48,100	2,087
2016-02-01	2,050	2,105	2,038	2,088	100,200	2,088
2016-01-29	2,029	2,029	1,980	2,015	195,700	2,015
2016-01-28	2,089	2,089	1,986	2,012	226,800	2,012
2016-01-27	2,154	2,154	2,101	2,127	53,400	2,127
2016-01-26	2,133	2,146	2,101	2,104	47,100	2,104
2016-01-25	2,145	2,168	2,117	2,158	59,700	2,158
2016-01-22	2,032	2,111	2,032	2,108	62,000	2,108
2016-01-21	2,023	2,099	2,004	2,004	77,800	2,004
2016-01-20	2,090	2,108	2,047	2,049	117,300	2,049
2016-01-19	2,125	2,127	2,060	2,078	181,800	2,078
2016-01-18	2,111	2,147	2,111	2,139	66,800	2,139
2016-01-15	2,183	2,216	2,164	2,175	66,300	2,175
2016-01-14	2,163	2,189	2,126	2,163	100,500	2,163
2016-01-13	2,192	2,212	2,144	2,203	140,800	2,203
2016-01-12	2,207	2,250	2,185	2,192	110,300	2,192
2016-01-08	2,316	2,316	2,246	2,252	97,500	2,252
2016-01-07	2,318	2,356	2,302	2,327	78,100	2,327
2016-01-06	2,327	2,370	2,289	2,319	64,500	2,319
2016-01-05	2,300	2,341	2,275	2,327	105,800	2,327
2016-01-04	2,362	2,385	2,303	2,303	73,500	2,303

分割・併合履歴： [2004-03-10]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

2664 (株)カワチ薬品 の時系列データ [2016年度]

2664 (株)カワチ薬品の時系列データ [2016年度]