2664 (株)カワチ薬品の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,856	1,856	1,799	1,811	54,400	1,811
2018-12-27	1,849	1,850	1,820	1,846	63,000	1,846
2018-12-26	1,728	1,805	1,728	1,783	56,900	1,783
2018-12-25	1,717	1,718	1,667	1,703	84,600	1,703
2018-12-21	1,857	1,857	1,772	1,787	128,200	1,787
2018-12-20	1,884	1,884	1,835	1,848	71,900	1,848
2018-12-19	1,927	1,927	1,881	1,889	70,100	1,889
2018-12-18	1,980	1,988	1,918	1,921	70,100	1,921
2018-12-17	2,009	2,010	1,986	1,990	63,600	1,990
2018-12-14	2,030	2,034	2,003	2,015	55,300	2,015
2018-12-13	2,004	2,033	2,004	2,029	51,400	2,029
2018-12-12	2,034	2,034	1,998	2,003	65,200	2,003
2018-12-11	2,035	2,038	2,000	2,001	43,900	2,001
2018-12-10	2,076	2,083	2,024	2,024	64,200	2,024
2018-12-07	2,066	2,086	2,058	2,082	42,500	2,082
2018-12-06	2,112	2,120	2,063	2,065	60,100	2,065
2018-12-05	2,165	2,173	2,122	2,124	53,700	2,124
2018-12-04	2,232	2,232	2,184	2,196	41,400	2,196
2018-12-03	2,211	2,233	2,204	2,233	42,300	2,233
2018-11-30	2,206	2,218	2,189	2,209	30,800	2,209
2018-11-29	2,226	2,238	2,195	2,201	35,000	2,201
2018-11-28	2,188	2,229	2,187	2,219	47,700	2,219
2018-11-27	2,178	2,189	2,176	2,188	25,600	2,188
2018-11-26	2,162	2,188	2,162	2,178	20,100	2,178
2018-11-22	2,165	2,183	2,146	2,167	26,800	2,167
2018-11-21	2,162	2,166	2,144	2,156	34,900	2,156
2018-11-20	2,195	2,204	2,181	2,194	23,700	2,194
2018-11-19	2,220	2,226	2,203	2,211	25,000	2,211
2018-11-16	2,201	2,205	2,175	2,195	27,200	2,195
2018-11-15	2,184	2,219	2,184	2,209	44,100	2,209
2018-11-14	2,181	2,201	2,175	2,188	28,200	2,188
2018-11-13	2,230	2,231	2,174	2,183	34,800	2,183
2018-11-12	2,228	2,260	2,224	2,250	37,000	2,250
2018-11-09	2,158	2,238	2,152	2,235	61,900	2,235
2018-11-08	2,130	2,158	2,129	2,155	27,300	2,155
2018-11-07	2,084	2,129	2,084	2,116	52,900	2,116
2018-11-06	2,090	2,113	2,083	2,092	64,000	2,092
2018-11-05	2,080	2,115	2,071	2,096	37,900	2,096
2018-11-02	2,082	2,092	2,059	2,091	42,300	2,091
2018-11-01	2,094	2,118	2,079	2,086	57,100	2,086
2018-10-31	2,078	2,106	2,070	2,095	37,800	2,095
2018-10-30	2,020	2,083	2,004	2,078	74,500	2,078
2018-10-29	2,101	2,107	2,038	2,041	80,400	2,041
2018-10-26	2,210	2,300	2,082	2,116	184,300	2,116
2018-10-25	2,115	2,115	2,060	2,067	96,000	2,067
2018-10-24	2,133	2,139	2,110	2,121	36,500	2,121
2018-10-23	2,132	2,140	2,121	2,124	54,900	2,124
2018-10-22	2,137	2,178	2,124	2,170	31,100	2,170
2018-10-19	2,169	2,169	2,137	2,143	31,800	2,143
2018-10-18	2,185	2,185	2,163	2,169	23,900	2,169
2018-10-17	2,147	2,180	2,147	2,172	30,700	2,172
2018-10-16	2,121	2,140	2,108	2,137	33,600	2,137
2018-10-15	2,161	2,161	2,109	2,128	51,800	2,128
2018-10-12	2,127	2,160	2,123	2,158	50,400	2,158
2018-10-11	2,088	2,148	2,088	2,124	80,100	2,124
2018-10-10	2,110	2,189	2,107	2,172	76,600	2,172
2018-10-09	2,200	2,211	2,131	2,135	114,400	2,135
2018-10-05	2,243	2,258	2,227	2,230	32,100	2,230
2018-10-04	2,280	2,287	2,247	2,264	43,600	2,264
2018-10-03	2,313	2,323	2,272	2,277	33,700	2,277
2018-10-02	2,295	2,315	2,290	2,302	31,600	2,302
2018-10-01	2,312	2,320	2,268	2,284	37,400	2,284
2018-09-28	2,311	2,329	2,300	2,310	41,600	2,310
2018-09-27	2,324	2,324	2,275	2,298	35,400	2,298
2018-09-26	2,289	2,333	2,279	2,329	47,700	2,329
2018-09-25	2,269	2,294	2,257	2,294	52,300	2,294
2018-09-21	2,241	2,294	2,240	2,284	73,300	2,284
2018-09-20	2,244	2,244	2,208	2,230	25,200	2,230
2018-09-19	2,218	2,234	2,179	2,230	53,400	2,230
2018-09-18	2,135	2,198	2,133	2,198	50,900	2,198
2018-09-14	2,145	2,154	2,131	2,133	36,100	2,133
2018-09-13	2,085	2,121	2,085	2,117	40,900	2,117
2018-09-12	2,084	2,084	2,046	2,073	32,000	2,073
2018-09-11	2,104	2,105	2,083	2,084	25,200	2,084
2018-09-10	2,100	2,108	2,087	2,092	17,500	2,092
2018-09-07	2,076	2,093	2,059	2,086	23,900	2,086
2018-09-06	2,106	2,115	2,080	2,089	42,400	2,089
2018-09-05	2,098	2,121	2,095	2,111	19,500	2,111
2018-09-04	2,119	2,119	2,097	2,098	49,200	2,098
2018-09-03	2,125	2,139	2,105	2,118	31,100	2,118
2018-08-31	2,106	2,129	2,101	2,122	35,500	2,122
2018-08-30	2,123	2,138	2,106	2,114	29,000	2,114
2018-08-29	2,128	2,141	2,123	2,123	23,700	2,123
2018-08-28	2,178	2,178	2,123	2,125	31,500	2,125
2018-08-27	2,115	2,153	2,115	2,144	26,200	2,144
2018-08-24	2,080	2,110	2,080	2,104	40,300	2,104
2018-08-23	2,042	2,068	2,031	2,067	42,100	2,067
2018-08-22	2,021	2,045	2,019	2,042	30,100	2,042
2018-08-21	2,034	2,038	2,016	2,019	37,500	2,019
2018-08-20	2,071	2,071	2,033	2,034	31,000	2,034
2018-08-17	2,040	2,076	2,026	2,071	39,800	2,071
2018-08-16	2,055	2,057	2,025	2,040	56,800	2,040
2018-08-15	2,108	2,124	2,072	2,079	53,100	2,079
2018-08-14	2,111	2,122	2,089	2,108	35,800	2,108
2018-08-13	2,150	2,150	2,092	2,104	59,400	2,104
2018-08-10	2,184	2,197	2,152	2,154	32,200	2,154
2018-08-09	2,182	2,190	2,178	2,184	18,400	2,184
2018-08-08	2,169	2,197	2,169	2,192	32,500	2,192
2018-08-07	2,171	2,178	2,156	2,170	32,900	2,170
2018-08-06	2,201	2,217	2,169	2,172	35,500	2,172
2018-08-03	2,211	2,233	2,184	2,198	66,300	2,198
2018-08-02	2,235	2,249	2,203	2,213	49,900	2,213
2018-08-01	2,193	2,237	2,193	2,227	51,300	2,227
2018-07-31	2,233	2,241	2,176	2,193	102,900	2,193
2018-07-30	2,211	2,249	2,211	2,244	66,500	2,244
2018-07-27	2,217	2,225	2,121	2,212	128,700	2,212
2018-07-26	2,225	2,242	2,218	2,236	47,800	2,236
2018-07-25	2,225	2,241	2,210	2,210	31,100	2,210
2018-07-24	2,241	2,243	2,210	2,213	40,700	2,213
2018-07-23	2,217	2,250	2,217	2,226	29,800	2,226
2018-07-20	2,234	2,241	2,211	2,217	40,500	2,217
2018-07-19	2,256	2,256	2,234	2,237	23,200	2,237
2018-07-18	2,258	2,274	2,248	2,262	27,800	2,262
2018-07-17	2,220	2,263	2,219	2,253	36,000	2,253
2018-07-13	2,199	2,200	2,178	2,195	20,100	2,195
2018-07-12	2,200	2,204	2,175	2,178	25,400	2,178
2018-07-11	2,208	2,219	2,180	2,185	60,700	2,185
2018-07-10	2,206	2,222	2,189	2,208	41,300	2,208
2018-07-09	2,150	2,199	2,150	2,196	47,200	2,196
2018-07-06	2,155	2,158	2,130	2,148	56,300	2,148
2018-07-05	2,191	2,191	2,140	2,141	69,500	2,141
2018-07-04	2,169	2,214	2,168	2,192	44,700	2,192
2018-07-03	2,221	2,223	2,166	2,177	66,100	2,177
2018-07-02	2,271	2,292	2,212	2,213	70,100	2,213
2018-06-29	2,249	2,278	2,243	2,267	31,100	2,267
2018-06-28	2,268	2,272	2,240	2,249	36,000	2,249
2018-06-27	2,240	2,287	2,240	2,279	48,900	2,279
2018-06-26	2,250	2,260	2,236	2,257	52,500	2,257
2018-06-25	2,290	2,293	2,258	2,264	54,200	2,264
2018-06-22	2,300	2,307	2,285	2,290	79,400	2,290
2018-06-21	2,342	2,352	2,314	2,318	54,400	2,318
2018-06-20	2,368	2,380	2,330	2,341	49,400	2,341
2018-06-19	2,399	2,404	2,368	2,371	53,700	2,371
2018-06-18	2,427	2,436	2,399	2,405	48,900	2,405
2018-06-15	2,476	2,476	2,427	2,427	55,300	2,427
2018-06-14	2,464	2,468	2,444	2,446	42,300	2,446
2018-06-13	2,460	2,473	2,453	2,464	24,800	2,464
2018-06-12	2,458	2,467	2,440	2,451	43,600	2,451
2018-06-11	2,473	2,480	2,453	2,453	54,200	2,453
2018-06-08	2,505	2,512	2,488	2,488	86,800	2,488
2018-06-07	2,498	2,507	2,481	2,501	53,600	2,501
2018-06-06	2,476	2,493	2,460	2,491	50,900	2,491
2018-06-05	2,486	2,490	2,458	2,475	45,500	2,475
2018-06-04	2,468	2,486	2,462	2,482	52,000	2,482
2018-06-01	2,440	2,471	2,436	2,463	79,800	2,463
2018-05-31	2,477	2,477	2,423	2,436	94,500	2,436
2018-05-30	2,500	2,500	2,448	2,456	94,000	2,456
2018-05-29	2,528	2,537	2,503	2,507	45,700	2,507
2018-05-28	2,542	2,563	2,508	2,512	54,900	2,512
2018-05-25	2,547	2,562	2,536	2,541	54,800	2,541
2018-05-24	2,578	2,579	2,542	2,547	45,300	2,547
2018-05-23	2,572	2,573	2,551	2,561	63,300	2,561
2018-05-22	2,604	2,604	2,572	2,573	39,700	2,573
2018-05-21	2,617	2,622	2,588	2,604	46,700	2,604
2018-05-18	2,635	2,635	2,602	2,616	57,000	2,616
2018-05-17	2,657	2,657	2,620	2,626	36,600	2,626
2018-05-16	2,680	2,687	2,641	2,647	60,600	2,647
2018-05-15	2,690	2,690	2,674	2,684	59,300	2,684
2018-05-14	2,670	2,690	2,660	2,687	51,500	2,687
2018-05-11	2,628	2,681	2,626	2,673	97,300	2,673
2018-05-10	2,610	2,633	2,595	2,628	60,000	2,628
2018-05-09	2,557	2,617	2,543	2,614	130,100	2,614
2018-05-08	2,593	2,593	2,548	2,557	73,300	2,557
2018-05-07	2,565	2,593	2,560	2,587	63,700	2,587
2018-05-02	2,561	2,574	2,529	2,570	86,300	2,570
2018-05-01	2,550	2,565	2,516	2,534	144,000	2,534
2018-04-27	2,740	2,740	2,534	2,548	294,700	2,548
2018-04-26	2,738	2,750	2,728	2,743	85,600	2,743
2018-04-25	2,710	2,746	2,709	2,735	91,700	2,735
2018-04-24	2,715	2,725	2,695	2,712	58,900	2,712
2018-04-23	2,694	2,715	2,688	2,710	69,100	2,710
2018-04-20	2,700	2,714	2,694	2,706	64,800	2,706
2018-04-19	2,700	2,709	2,672	2,700	52,100	2,700
2018-04-18	2,685	2,700	2,680	2,698	50,400	2,698
2018-04-17	2,690	2,705	2,680	2,684	57,000	2,684
2018-04-16	2,660	2,677	2,643	2,676	50,500	2,676
2018-04-13	2,653	2,658	2,628	2,654	40,800	2,654
2018-04-12	2,639	2,653	2,634	2,638	55,700	2,638
2018-04-11	2,668	2,668	2,616	2,639	74,700	2,639
2018-04-10	2,693	2,716	2,676	2,685	69,400	2,685
2018-04-09	2,691	2,710	2,688	2,699	101,900	2,699
2018-04-06	2,672	2,720	2,666	2,707	149,800	2,707
2018-04-05	2,660	2,685	2,654	2,672	125,200	2,672
2018-04-04	2,599	2,648	2,594	2,636	97,900	2,636
2018-04-03	2,568	2,605	2,560	2,591	68,400	2,591
2018-03-30	2,642	2,642	2,604	2,617	64,200	2,617
2018-03-29	2,630	2,639	2,610	2,634	62,100	2,634
2018-03-28	2,584	2,626	2,580	2,625	93,200	2,625
2018-03-27	2,530	2,592	2,530	2,592	136,300	2,592
2018-03-26	2,504	2,519	2,477	2,519	120,700	2,519
2018-03-23	2,555	2,557	2,501	2,506	88,400	2,506
2018-03-22	2,581	2,599	2,570	2,582	97,000	2,582
2018-03-20	2,562	2,579	2,551	2,579	84,300	2,579
2018-03-19	2,545	2,591	2,545	2,578	139,300	2,578
2018-03-16	2,530	2,546	2,524	2,546	80,000	2,546
2018-03-15	2,527	2,547	2,521	2,535	79,400	2,535
2018-03-14	2,530	2,546	2,506	2,540	120,000	2,540
2018-03-13	2,580	2,594	2,539	2,563	434,500	2,563
2018-03-12	2,641	2,659	2,602	2,636	563,000	2,636
2018-03-09	2,612	2,657	2,611	2,623	227,000	2,623
2018-03-08	2,645	2,645	2,606	2,614	117,500	2,614
2018-03-07	2,610	2,646	2,607	2,619	131,600	2,619
2018-03-06	2,617	2,639	2,608	2,620	107,000	2,620
2018-03-05	2,580	2,628	2,576	2,608	158,700	2,608
2018-03-02	2,592	2,592	2,568	2,583	181,400	2,583
2018-03-01	2,623	2,628	2,610	2,613	136,700	2,613
2018-02-28	2,617	2,641	2,617	2,623	115,400	2,623
2018-02-27	2,649	2,649	2,617	2,617	136,700	2,617
2018-02-26	2,641	2,656	2,627	2,645	120,600	2,645
2018-02-23	2,612	2,645	2,612	2,634	63,700	2,634
2018-02-22	2,615	2,633	2,598	2,611	62,200	2,611
2018-02-21	2,579	2,624	2,565	2,615	113,400	2,615
2018-02-20	2,566	2,586	2,550	2,580	50,100	2,580
2018-02-19	2,532	2,575	2,527	2,566	57,000	2,566
2018-02-16	2,492	2,528	2,492	2,518	43,100	2,518
2018-02-15	2,487	2,506	2,480	2,482	57,800	2,482
2018-02-14	2,535	2,537	2,474	2,488	92,100	2,488
2018-02-13	2,550	2,563	2,530	2,532	63,500	2,532
2018-02-09	2,536	2,551	2,513	2,522	127,600	2,522
2018-02-08	2,570	2,612	2,570	2,583	67,500	2,583
2018-02-07	2,605	2,632	2,570	2,570	105,900	2,570
2018-02-06	2,590	2,612	2,523	2,564	201,100	2,564
2018-02-05	2,657	2,659	2,625	2,634	120,900	2,634
2018-02-02	2,684	2,697	2,675	2,690	77,400	2,690
2018-02-01	2,658	2,694	2,655	2,693	75,300	2,693
2018-01-31	2,654	2,698	2,652	2,658	136,500	2,658
2018-01-30	2,664	2,674	2,641	2,660	143,200	2,660
2018-01-29	2,608	2,681	2,608	2,658	244,300	2,658
2018-01-26	2,630	2,632	2,585	2,589	367,700	2,589
2018-01-25	2,650	2,682	2,614	2,626	453,000	2,626
2018-01-24	2,770	2,785	2,732	2,734	145,300	2,734
2018-01-23	2,765	2,787	2,760	2,765	60,300	2,765
2018-01-22	2,761	2,776	2,744	2,765	36,100	2,765
2018-01-19	2,735	2,770	2,735	2,757	43,900	2,757
2018-01-18	2,750	2,758	2,732	2,739	55,900	2,739
2018-01-17	2,759	2,759	2,740	2,743	75,700	2,743
2018-01-16	2,780	2,788	2,774	2,776	34,600	2,776
2018-01-15	2,781	2,803	2,772	2,778	56,100	2,778
2018-01-12	2,800	2,801	2,767	2,770	105,600	2,770
2018-01-11	2,803	2,812	2,782	2,812	93,300	2,812
2018-01-10	2,810	2,820	2,803	2,803	45,500	2,803
2018-01-09	2,815	2,815	2,799	2,810	73,300	2,810
2018-01-05	2,824	2,824	2,787	2,801	69,100	2,801
2018-01-04	2,825	2,828	2,800	2,825	52,700	2,825

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 [2018年度]

2664 (株)カワチ薬品の時系列データ [2018年度]