2664 (株)カワチ薬品の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,771	2,786	2,762	2,782	25,100	2,782
2017-12-28	2,776	2,785	2,766	2,772	19,600	2,772
2017-12-27	2,777	2,784	2,766	2,776	22,300	2,776
2017-12-26	2,760	2,777	2,755	2,763	33,400	2,763
2017-12-25	2,763	2,767	2,745	2,760	38,100	2,760
2017-12-22	2,769	2,770	2,754	2,755	39,600	2,755
2017-12-21	2,769	2,776	2,758	2,767	41,000	2,767
2017-12-20	2,774	2,790	2,764	2,772	42,100	2,772
2017-12-19	2,786	2,796	2,774	2,774	36,800	2,774
2017-12-18	2,801	2,808	2,774	2,779	47,800	2,779
2017-12-15	2,816	2,822	2,790	2,798	54,800	2,798
2017-12-14	2,824	2,832	2,802	2,816	33,100	2,816
2017-12-13	2,830	2,830	2,795	2,812	39,600	2,812
2017-12-12	2,817	2,834	2,808	2,828	42,300	2,828
2017-12-11	2,792	2,817	2,777	2,817	43,500	2,817
2017-12-08	2,742	2,786	2,742	2,765	93,500	2,765
2017-12-07	2,811	2,840	2,803	2,806	74,400	2,806
2017-12-06	2,833	2,839	2,820	2,831	74,500	2,831
2017-12-05	2,825	2,844	2,804	2,834	54,400	2,834
2017-12-04	2,798	2,825	2,791	2,813	46,300	2,813
2017-12-01	2,800	2,826	2,785	2,821	62,600	2,821
2017-11-30	2,790	2,807	2,781	2,800	37,500	2,800
2017-11-29	2,739	2,796	2,739	2,792	43,300	2,792
2017-11-28	2,750	2,753	2,726	2,739	34,900	2,739
2017-11-27	2,767	2,777	2,750	2,754	19,900	2,754
2017-11-24	2,772	2,794	2,748	2,767	34,400	2,767
2017-11-22	2,808	2,808	2,764	2,764	51,400	2,764
2017-11-21	2,801	2,825	2,790	2,808	51,400	2,808
2017-11-20	2,734	2,795	2,725	2,788	61,000	2,788
2017-11-17	2,718	2,724	2,700	2,719	95,300	2,719
2017-11-16	2,738	2,738	2,702	2,713	66,300	2,713
2017-11-15	2,778	2,781	2,709	2,738	82,800	2,738
2017-11-13	2,835	2,835	2,809	2,810	48,100	2,810
2017-11-10	2,801	2,839	2,796	2,834	85,600	2,834
2017-11-09	2,801	2,825	2,782	2,804	76,700	2,804
2017-11-08	2,797	2,826	2,787	2,820	76,500	2,820
2017-11-07	2,815	2,835	2,810	2,834	76,500	2,834
2017-11-06	2,782	2,809	2,766	2,806	68,800	2,806
2017-11-02	2,809	2,810	2,778	2,791	59,300	2,791
2017-11-01	2,789	2,834	2,789	2,822	139,400	2,822
2017-10-31	2,729	2,797	2,708	2,782	147,300	2,782
2017-10-30	2,682	2,729	2,659	2,727	227,300	2,727
2017-10-27	2,640	2,685	2,631	2,666	177,800	2,666
2017-10-26	2,654	2,658	2,610	2,645	354,500	2,645
2017-10-25	2,715	2,715	2,686	2,697	88,300	2,697
2017-10-24	2,711	2,727	2,708	2,720	44,100	2,720
2017-10-23	2,732	2,732	2,716	2,721	36,700	2,721
2017-10-20	2,720	2,753	2,718	2,730	45,900	2,730
2017-10-19	2,740	2,748	2,717	2,722	37,100	2,722
2017-10-18	2,745	2,763	2,721	2,732	47,900	2,732
2017-10-17	2,762	2,762	2,727	2,741	35,200	2,741
2017-10-16	2,731	2,773	2,726	2,762	64,100	2,762
2017-10-13	2,701	2,740	2,701	2,725	56,100	2,725
2017-10-12	2,718	2,734	2,702	2,703	34,100	2,703
2017-10-11	2,731	2,737	2,712	2,718	27,200	2,718
2017-10-10	2,722	2,747	2,713	2,731	61,300	2,731
2017-10-06	2,715	2,730	2,701	2,722	49,700	2,722
2017-10-05	2,691	2,720	2,691	2,707	39,000	2,707
2017-10-04	2,700	2,722	2,690	2,709	45,800	2,709
2017-10-03	2,723	2,723	2,682	2,692	77,700	2,692
2017-10-02	2,700	2,736	2,700	2,723	69,700	2,723
2017-09-29	2,698	2,698	2,680	2,692	56,300	2,692
2017-09-28	2,683	2,691	2,664	2,688	64,000	2,688
2017-09-27	2,669	2,689	2,664	2,671	57,300	2,671
2017-09-26	2,637	2,670	2,625	2,669	61,000	2,669
2017-09-25	2,623	2,639	2,618	2,634	50,900	2,634
2017-09-22	2,653	2,671	2,616	2,623	96,600	2,623
2017-09-21	2,685	2,705	2,653	2,661	99,500	2,661
2017-09-20	2,700	2,720	2,674	2,684	57,100	2,684
2017-09-19	2,699	2,708	2,681	2,700	51,100	2,700
2017-09-15	2,688	2,688	2,646	2,668	69,600	2,668
2017-09-14	2,731	2,735	2,692	2,695	56,500	2,695
2017-09-13	2,692	2,723	2,690	2,721	41,700	2,721
2017-09-12	2,703	2,712	2,677	2,710	54,800	2,710
2017-09-11	2,680	2,715	2,680	2,692	51,100	2,692
2017-09-08	2,673	2,704	2,673	2,683	76,400	2,683
2017-09-07	2,660	2,682	2,660	2,679	43,900	2,679
2017-09-06	2,605	2,656	2,597	2,652	48,100	2,652
2017-09-05	2,666	2,674	2,637	2,637	43,700	2,637
2017-09-04	2,668	2,682	2,658	2,668	36,800	2,668
2017-09-01	2,672	2,698	2,654	2,686	66,600	2,686
2017-08-31	2,660	2,694	2,648	2,670	57,000	2,670
2017-08-30	2,660	2,678	2,655	2,658	47,400	2,658
2017-08-29	2,650	2,680	2,646	2,669	40,800	2,669
2017-08-28	2,680	2,688	2,647	2,670	72,000	2,670
2017-08-25	2,706	2,709	2,656	2,675	83,200	2,675
2017-08-24	2,726	2,735	2,713	2,714	18,200	2,714
2017-08-23	2,750	2,753	2,713	2,726	25,400	2,726
2017-08-22	2,749	2,749	2,729	2,733	18,700	2,733
2017-08-21	2,722	2,751	2,719	2,734	33,100	2,734
2017-08-18	2,742	2,742	2,717	2,720	33,500	2,720
2017-08-17	2,774	2,775	2,752	2,754	22,300	2,754
2017-08-16	2,787	2,789	2,768	2,773	22,600	2,773
2017-08-15	2,774	2,798	2,767	2,787	49,800	2,787
2017-08-14	2,745	2,775	2,718	2,767	63,800	2,767
2017-08-10	2,728	2,761	2,728	2,754	49,300	2,754
2017-08-09	2,763	2,763	2,712	2,722	54,000	2,722
2017-08-08	2,778	2,778	2,749	2,757	43,700	2,757
2017-08-07	2,776	2,783	2,759	2,770	46,700	2,770
2017-08-04	2,773	2,777	2,754	2,767	29,200	2,767
2017-08-03	2,780	2,782	2,753	2,770	38,200	2,770
2017-08-02	2,781	2,805	2,764	2,764	62,000	2,764
2017-08-01	2,730	2,777	2,730	2,760	89,000	2,760
2017-07-31	2,698	2,740	2,698	2,723	95,900	2,723
2017-07-28	2,679	2,699	2,674	2,698	116,500	2,698
2017-07-27	2,673	2,718	2,660	2,662	252,800	2,662
2017-07-26	2,733	2,773	2,725	2,773	127,800	2,773
2017-07-25	2,696	2,728	2,683	2,728	78,000	2,728
2017-07-24	2,726	2,727	2,673	2,714	108,000	2,714
2017-07-21	2,681	2,716	2,680	2,716	81,300	2,716
2017-07-20	2,726	2,731	2,665	2,691	198,300	2,691
2017-07-19	2,751	2,751	2,704	2,722	125,700	2,722
2017-07-18	2,796	2,796	2,743	2,764	110,000	2,764
2017-07-14	2,694	2,805	2,693	2,780	171,100	2,780
2017-07-13	2,695	2,696	2,676	2,684	73,000	2,684
2017-07-12	2,689	2,691	2,675	2,676	41,300	2,676
2017-07-11	2,673	2,698	2,671	2,689	52,500	2,689
2017-07-10	2,687	2,694	2,669	2,673	37,400	2,673
2017-07-07	2,693	2,695	2,664	2,672	65,800	2,672
2017-07-06	2,690	2,699	2,683	2,695	48,800	2,695
2017-07-05	2,694	2,710	2,681	2,710	47,800	2,710
2017-07-04	2,697	2,710	2,692	2,706	61,200	2,706
2017-07-03	2,717	2,717	2,683	2,695	82,100	2,695
2017-06-30	2,700	2,720	2,696	2,717	118,100	2,717
2017-06-29	2,691	2,731	2,691	2,722	111,900	2,722
2017-06-28	2,703	2,733	2,679	2,679	90,900	2,679
2017-06-27	2,725	2,758	2,710	2,718	101,500	2,718
2017-06-26	2,675	2,725	2,675	2,709	109,100	2,709
2017-06-23	2,645	2,652	2,633	2,651	66,800	2,651
2017-06-22	2,662	2,670	2,645	2,647	66,200	2,647
2017-06-21	2,689	2,692	2,661	2,661	55,900	2,661
2017-06-20	2,702	2,702	2,682	2,686	92,500	2,686
2017-06-19	2,699	2,728	2,683	2,691	65,400	2,691
2017-06-16	2,713	2,727	2,689	2,698	69,000	2,698
2017-06-15	2,688	2,730	2,678	2,710	95,600	2,710
2017-06-14	2,667	2,689	2,655	2,671	50,400	2,671
2017-06-13	2,679	2,681	2,646	2,666	60,900	2,666
2017-06-12	2,667	2,691	2,659	2,688	57,300	2,688
2017-06-09	2,690	2,702	2,662	2,667	100,800	2,667
2017-06-08	2,698	2,703	2,689	2,697	74,800	2,697
2017-06-07	2,713	2,713	2,682	2,701	102,100	2,701
2017-06-06	2,799	2,799	2,720	2,722	111,400	2,722
2017-06-05	2,780	2,796	2,766	2,770	96,200	2,770
2017-06-02	2,794	2,797	2,760	2,780	150,400	2,780
2017-06-01	2,760	2,806	2,756	2,802	53,700	2,802
2017-05-31	2,767	2,782	2,757	2,763	72,400	2,763
2017-05-30	2,790	2,794	2,758	2,777	44,500	2,777
2017-05-29	2,787	2,807	2,773	2,773	54,500	2,773
2017-05-26	2,816	2,819	2,786	2,791	58,400	2,791
2017-05-25	2,835	2,842	2,817	2,819	46,000	2,819
2017-05-24	2,829	2,846	2,803	2,839	67,400	2,839
2017-05-23	2,816	2,824	2,803	2,809	51,800	2,809
2017-05-22	2,810	2,826	2,784	2,821	96,600	2,821
2017-05-19	2,820	2,829	2,783	2,825	82,400	2,825
2017-05-18	2,810	2,836	2,796	2,836	97,500	2,836
2017-05-17	2,858	2,863	2,815	2,838	87,800	2,838
2017-05-16	2,886	2,901	2,855	2,875	107,000	2,875
2017-05-15	2,854	2,893	2,852	2,881	63,100	2,881
2017-05-12	2,849	2,911	2,846	2,882	119,100	2,882
2017-05-11	2,855	2,863	2,805	2,828	126,800	2,828
2017-05-10	2,844	2,876	2,834	2,861	141,300	2,861
2017-05-09	2,870	2,870	2,821	2,830	117,600	2,830
2017-05-08	2,819	2,871	2,808	2,844	207,700	2,844
2017-05-02	2,851	2,855	2,783	2,790	232,000	2,790
2017-05-01	2,932	2,940	2,825	2,847	184,000	2,847
2017-04-28	3,000	3,030	2,879	2,928	324,500	2,928
2017-04-27	3,075	3,115	3,060	3,095	87,200	3,095
2017-04-26	3,065	3,075	3,035	3,070	59,100	3,070
2017-04-25	3,020	3,075	3,005	3,065	60,900	3,065
2017-04-24	3,010	3,035	2,996	3,030	63,800	3,030
2017-04-21	2,989	2,989	2,955	2,970	27,600	2,970
2017-04-20	2,974	2,988	2,947	2,963	27,000	2,963
2017-04-19	2,957	2,988	2,951	2,964	30,400	2,964
2017-04-18	2,953	2,966	2,933	2,957	35,600	2,957
2017-04-17	2,929	2,989	2,929	2,980	46,700	2,980
2017-04-14	2,945	2,945	2,897	2,926	55,200	2,926
2017-04-13	2,936	2,950	2,908	2,941	39,700	2,941
2017-04-12	2,957	2,957	2,918	2,953	62,700	2,953
2017-04-11	2,965	2,976	2,935	2,958	30,400	2,958
2017-04-10	2,950	2,994	2,947	2,967	57,100	2,967
2017-04-07	2,930	2,974	2,923	2,948	34,900	2,948
2017-04-06	3,000	3,000	2,923	2,930	55,500	2,930
2017-04-05	3,005	3,040	2,996	3,015	27,700	3,015
2017-04-04	3,015	3,045	2,992	3,005	41,400	3,005
2017-04-03	3,010	3,055	3,010	3,040	38,200	3,040
2017-03-31	3,070	3,080	3,010	3,010	51,400	3,010
2017-03-30	3,095	3,115	3,045	3,050	56,200	3,050
2017-03-29	3,095	3,115	3,075	3,110	33,500	3,110
2017-03-28	3,075	3,095	3,070	3,090	50,800	3,090
2017-03-27	3,085	3,085	3,040	3,065	68,000	3,065
2017-03-24	3,150	3,155	3,115	3,115	67,700	3,115
2017-03-23	3,095	3,145	3,080	3,130	98,800	3,130
2017-03-22	3,105	3,130	3,080	3,080	82,100	3,080
2017-03-21	3,105	3,165	3,100	3,145	62,100	3,145
2017-03-17	3,090	3,115	3,065	3,105	92,500	3,105
2017-03-16	3,060	3,095	3,040	3,090	75,300	3,090
2017-03-15	3,075	3,090	3,065	3,065	85,800	3,065
2017-03-14	3,035	3,100	3,020	3,085	214,600	3,085
2017-03-13	2,966	3,055	2,964	3,035	376,000	3,035
2017-03-10	3,025	3,040	3,000	3,005	409,600	3,005
2017-03-09	3,025	3,045	3,020	3,020	142,000	3,020
2017-03-08	3,005	3,045	3,005	3,040	149,900	3,040
2017-03-07	3,030	3,045	3,020	3,025	137,200	3,025
2017-03-06	3,050	3,050	3,020	3,035	160,000	3,035
2017-03-03	3,020	3,050	3,015	3,050	127,700	3,050
2017-03-02	3,025	3,030	3,015	3,025	156,700	3,025
2017-03-01	3,005	3,025	2,991	3,015	217,200	3,015
2017-02-28	3,020	3,025	3,000	3,005	117,800	3,005
2017-02-27	2,999	3,035	2,989	2,993	178,500	2,993
2017-02-24	3,000	3,010	2,971	2,993	129,200	2,993
2017-02-23	3,005	3,015	2,998	3,000	46,400	3,000
2017-02-22	3,000	3,010	2,988	3,000	42,200	3,000
2017-02-21	3,000	3,015	2,980	3,000	32,500	3,000
2017-02-20	2,976	2,997	2,970	2,997	38,800	2,997
2017-02-17	2,959	2,976	2,953	2,976	33,700	2,976
2017-02-16	2,962	2,975	2,948	2,952	30,000	2,952
2017-02-15	2,965	2,989	2,956	2,962	34,000	2,962
2017-02-14	2,984	2,989	2,963	2,965	55,400	2,965
2017-02-13	2,960	2,985	2,948	2,972	69,900	2,972
2017-02-10	2,909	2,938	2,896	2,928	44,800	2,928
2017-02-09	2,883	2,884	2,854	2,870	75,500	2,870
2017-02-08	2,903	2,903	2,851	2,881	99,100	2,881
2017-02-07	2,925	2,942	2,903	2,911	55,700	2,911
2017-02-06	2,932	2,950	2,918	2,933	46,700	2,933
2017-02-03	2,962	2,969	2,913	2,922	91,200	2,922
2017-02-02	2,989	3,035	2,962	2,963	126,200	2,963
2017-02-01	2,906	2,980	2,897	2,962	94,000	2,962
2017-01-31	2,914	2,934	2,901	2,906	65,000	2,906
2017-01-30	2,947	2,947	2,914	2,925	60,300	2,925
2017-01-27	2,985	2,999	2,937	2,947	129,300	2,947
2017-01-26	3,075	3,125	2,974	2,999	223,800	2,999
2017-01-25	3,020	3,060	2,971	2,981	114,900	2,981
2017-01-24	2,949	2,998	2,939	2,969	73,200	2,969
2017-01-23	2,992	2,993	2,947	2,949	67,300	2,949
2017-01-20	2,968	2,996	2,956	2,989	41,000	2,989
2017-01-19	3,025	3,045	2,980	2,994	53,100	2,994
2017-01-18	2,980	3,005	2,940	2,994	48,700	2,994
2017-01-17	3,040	3,040	2,992	2,998	63,900	2,998
2017-01-16	3,060	3,085	3,030	3,040	71,200	3,040
2017-01-13	3,020	3,105	3,020	3,100	60,300	3,100
2017-01-12	3,040	3,055	3,005	3,035	52,500	3,035
2017-01-11	3,040	3,060	3,025	3,040	48,300	3,040
2017-01-10	3,075	3,075	3,015	3,055	78,000	3,055
2017-01-06	3,035	3,150	3,005	3,055	91,600	3,055
2017-01-05	2,980	3,220	2,956	3,085	177,200	3,085
2017-01-04	2,904	2,935	2,857	2,935	82,900	2,935

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 [2017年度]

2664 (株)カワチ薬品の時系列データ [2017年度]