2664 (株)カワチ薬品の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,230	2,230	2,208	2,213	36,200	2,213
2019-12-27	2,249	2,263	2,233	2,239	29,200	2,239
2019-12-26	2,226	2,236	2,218	2,234	34,500	2,234
2019-12-25	2,226	2,237	2,209	2,227	52,200	2,227
2019-12-24	2,234	2,239	2,202	2,208	25,200	2,208
2019-12-23	2,201	2,230	2,193	2,209	52,300	2,209
2019-12-20	2,192	2,215	2,187	2,189	52,400	2,189
2019-12-19	2,202	2,205	2,181	2,192	34,600	2,192
2019-12-18	2,180	2,202	2,165	2,202	54,000	2,202
2019-12-17	2,175	2,177	2,156	2,177	39,200	2,177
2019-12-16	2,147	2,163	2,131	2,156	38,500	2,156
2019-12-13	2,191	2,191	2,144	2,149	66,500	2,149
2019-12-12	2,190	2,199	2,161	2,161	42,300	2,161
2019-12-11	2,210	2,213	2,183	2,185	42,300	2,185
2019-12-10	2,229	2,237	2,214	2,217	35,000	2,217
2019-12-09	2,214	2,232	2,208	2,224	45,000	2,224
2019-12-06	2,200	2,213	2,186	2,201	43,700	2,201
2019-12-05	2,210	2,219	2,199	2,208	47,200	2,208
2019-12-04	2,222	2,225	2,201	2,223	61,900	2,223
2019-12-03	2,269	2,271	2,231	2,239	95,300	2,239
2019-12-02	2,296	2,322	2,296	2,305	69,000	2,305
2019-11-29	2,309	2,325	2,278	2,296	48,100	2,296
2019-11-28	2,350	2,350	2,295	2,296	79,600	2,296
2019-11-27	2,394	2,405	2,351	2,355	69,600	2,355
2019-11-26	2,389	2,399	2,366	2,375	60,100	2,375
2019-11-25	2,397	2,407	2,376	2,376	51,500	2,376
2019-11-22	2,355	2,395	2,355	2,376	86,900	2,376
2019-11-21	2,333	2,360	2,291	2,330	92,000	2,330
2019-11-20	2,302	2,330	2,289	2,330	56,800	2,330
2019-11-19	2,293	2,309	2,287	2,306	39,200	2,306
2019-11-18	2,292	2,293	2,267	2,293	30,600	2,293
2019-11-15	2,257	2,295	2,257	2,295	47,100	2,295
2019-11-14	2,245	2,254	2,224	2,252	46,600	2,252
2019-11-13	2,240	2,251	2,227	2,245	42,300	2,245
2019-11-12	2,270	2,277	2,244	2,248	33,500	2,248
2019-11-11	2,283	2,295	2,247	2,261	43,100	2,261
2019-11-08	2,304	2,312	2,255	2,272	50,300	2,272
2019-11-07	2,302	2,302	2,263	2,299	41,200	2,299
2019-11-06	2,284	2,318	2,270	2,316	57,100	2,316
2019-11-05	2,258	2,291	2,220	2,283	72,700	2,283
2019-11-01	2,204	2,240	2,195	2,230	64,700	2,230
2019-10-31	2,228	2,254	2,201	2,213	87,100	2,213
2019-10-30	2,248	2,272	2,236	2,258	86,900	2,258
2019-10-29	2,183	2,277	2,183	2,253	178,300	2,253
2019-10-28	2,175	2,183	2,063	2,182	133,400	2,182
2019-10-25	2,133	2,138	2,115	2,125	50,800	2,125
2019-10-24	2,170	2,170	2,133	2,145	33,200	2,145
2019-10-23	2,144	2,164	2,122	2,163	53,500	2,163
2019-10-21	2,155	2,160	2,129	2,144	27,900	2,144
2019-10-18	2,137	2,170	2,137	2,154	40,300	2,154
2019-10-17	2,165	2,165	2,129	2,137	53,000	2,137
2019-10-16	2,161	2,184	2,154	2,171	51,500	2,171
2019-10-15	2,130	2,163	2,122	2,154	62,600	2,154
2019-10-11	2,119	2,119	2,089	2,111	32,200	2,111
2019-10-10	2,098	2,126	2,072	2,118	37,700	2,118
2019-10-09	2,092	2,106	2,083	2,098	25,200	2,098
2019-10-08	2,099	2,121	2,095	2,117	26,100	2,117
2019-10-07	2,069	2,089	2,069	2,089	18,500	2,089
2019-10-04	2,068	2,068	2,032	2,062	30,600	2,062
2019-10-03	2,080	2,087	2,050	2,073	42,700	2,073
2019-10-02	2,128	2,146	2,118	2,130	29,600	2,130
2019-10-01	2,084	2,144	2,084	2,136	32,300	2,136
2019-09-30	2,089	2,109	2,065	2,084	54,800	2,084
2019-09-27	2,166	2,166	2,098	2,123	47,800	2,123
2019-09-26	2,177	2,178	2,154	2,163	49,500	2,163
2019-09-25	2,164	2,176	2,139	2,157	79,000	2,157
2019-09-24	2,137	2,178	2,136	2,173	62,400	2,173
2019-09-20	2,156	2,156	2,123	2,137	70,200	2,137
2019-09-19	2,133	2,160	2,128	2,156	79,300	2,156
2019-09-18	2,109	2,141	2,101	2,119	132,700	2,119
2019-09-17	2,080	2,122	2,055	2,107	70,300	2,107
2019-09-13	2,025	2,090	2,019	2,081	123,900	2,081
2019-09-12	2,029	2,034	2,008	2,014	69,100	2,014
2019-09-11	2,020	2,034	2,016	2,034	63,200	2,034
2019-09-10	1,995	2,018	1,985	2,012	44,900	2,012
2019-09-09	1,973	2,004	1,966	1,995	30,500	1,995
2019-09-06	2,029	2,029	1,972	1,973	53,300	1,973
2019-09-05	2,010	2,029	2,003	2,029	47,600	2,029
2019-09-04	1,995	2,002	1,987	1,990	35,500	1,990
2019-09-03	2,002	2,028	1,998	2,015	38,000	2,015
2019-09-02	2,016	2,016	1,993	2,002	24,000	2,002
2019-08-30	2,007	2,018	1,998	2,016	38,100	2,016
2019-08-29	1,976	1,993	1,962	1,992	46,000	1,992
2019-08-28	2,015	2,015	1,986	1,987	34,900	1,987
2019-08-27	2,009	2,019	1,993	2,015	34,200	2,015
2019-08-26	1,972	2,004	1,972	1,994	43,200	1,994
2019-08-23	2,003	2,016	1,987	2,008	38,400	2,008
2019-08-22	1,987	2,003	1,973	2,003	38,300	2,003
2019-08-21	1,971	1,986	1,961	1,979	36,700	1,979
2019-08-20	1,986	1,999	1,973	1,995	31,800	1,995
2019-08-19	1,980	1,992	1,978	1,983	30,900	1,983
2019-08-16	1,980	1,988	1,961	1,968	33,500	1,968
2019-08-15	1,974	1,987	1,954	1,975	23,200	1,975
2019-08-14	1,998	2,033	1,985	2,019	45,700	2,019
2019-08-13	1,956	1,980	1,922	1,978	43,700	1,978
2019-08-09	1,972	1,979	1,959	1,969	34,400	1,969
2019-08-08	1,953	1,972	1,937	1,964	40,400	1,964
2019-08-07	1,931	1,953	1,921	1,944	46,200	1,944
2019-08-06	1,878	1,927	1,866	1,926	59,000	1,926
2019-08-05	1,955	1,956	1,896	1,926	76,300	1,926
2019-08-02	2,003	2,005	1,953	1,961	110,000	1,961
2019-08-01	2,023	2,024	1,999	2,024	41,000	2,024
2019-07-31	2,028	2,044	2,016	2,031	65,800	2,031
2019-07-30	2,034	2,052	2,029	2,035	50,700	2,035
2019-07-29	2,006	2,036	2,003	2,024	53,100	2,024
2019-07-26	2,014	2,020	1,995	2,011	76,700	2,011
2019-07-25	1,978	2,027	1,941	2,017	163,000	2,017
2019-07-24	1,990	2,000	1,968	2,000	102,300	2,000
2019-07-23	1,985	2,003	1,965	1,990	51,100	1,990
2019-07-22	2,012	2,019	1,987	1,994	60,800	1,994
2019-07-19	1,986	2,017	1,977	2,015	46,000	2,015
2019-07-18	2,046	2,046	1,975	1,981	81,400	1,981
2019-07-17	2,026	2,063	2,022	2,056	122,800	2,056
2019-07-16	2,034	2,034	2,010	2,024	60,200	2,024
2019-07-12	2,040	2,052	2,019	2,035	77,800	2,035
2019-07-11	2,019	2,039	2,019	2,037	80,200	2,037
2019-07-10	1,991	2,020	1,981	2,013	85,000	2,013
2019-07-09	2,002	2,041	1,989	2,000	143,300	2,000
2019-07-08	2,013	2,016	1,983	1,999	91,900	1,999
2019-07-05	2,010	2,028	1,998	2,021	94,100	2,021
2019-07-04	2,010	2,019	1,998	2,008	79,300	2,008
2019-07-03	1,999	2,033	1,996	1,999	125,700	1,999
2019-07-02	2,041	2,045	1,989	1,999	134,900	1,999
2019-07-01	2,008	2,046	2,002	2,041	117,500	2,041
2019-06-28	1,990	2,005	1,981	1,996	89,100	1,996
2019-06-27	1,970	2,001	1,960	1,992	99,800	1,992
2019-06-26	1,950	1,984	1,949	1,978	71,700	1,978
2019-06-25	1,970	1,978	1,948	1,948	85,200	1,948
2019-06-24	1,936	1,973	1,936	1,970	81,400	1,970
2019-06-21	1,919	1,937	1,903	1,933	116,800	1,933
2019-06-20	1,924	1,930	1,907	1,919	72,600	1,919
2019-06-19	1,895	1,936	1,888	1,924	120,100	1,924
2019-06-18	1,900	1,906	1,872	1,884	91,000	1,884
2019-06-17	1,883	1,907	1,867	1,900	86,300	1,900
2019-06-14	1,890	1,897	1,875	1,887	63,400	1,887
2019-06-13	1,930	1,930	1,888	1,902	77,500	1,902
2019-06-12	1,931	1,954	1,928	1,930	46,600	1,930
2019-06-11	1,934	1,935	1,915	1,933	79,900	1,933
2019-06-10	1,943	1,952	1,936	1,945	92,100	1,945
2019-06-07	1,933	1,948	1,923	1,936	223,900	1,936
2019-06-06	1,934	1,957	1,914	1,930	116,600	1,930
2019-06-05	1,938	1,945	1,910	1,941	130,400	1,941
2019-06-04	1,925	1,941	1,900	1,926	178,900	1,926
2019-06-03	1,845	1,939	1,828	1,920	237,200	1,920
2019-05-31	1,841	1,858	1,816	1,843	81,900	1,843
2019-05-30	1,815	1,843	1,811	1,840	56,200	1,840
2019-05-29	1,849	1,853	1,808	1,823	81,100	1,823
2019-05-28	1,849	1,870	1,840	1,863	104,500	1,863
2019-05-27	1,817	1,846	1,811	1,840	47,500	1,840
2019-05-24	1,782	1,805	1,780	1,799	37,800	1,799
2019-05-23	1,776	1,804	1,775	1,795	50,000	1,795
2019-05-22	1,800	1,800	1,777	1,777	48,100	1,777
2019-05-21	1,782	1,795	1,776	1,787	59,500	1,787
2019-05-20	1,794	1,803	1,782	1,790	69,600	1,790
2019-05-17	1,787	1,798	1,775	1,789	53,200	1,789
2019-05-16	1,795	1,795	1,770	1,777	64,800	1,777
2019-05-15	1,820	1,823	1,778	1,805	82,900	1,805
2019-05-14	1,783	1,809	1,767	1,800	74,600	1,800
2019-05-13	1,839	1,839	1,795	1,813	105,300	1,813
2019-05-10	1,840	1,863	1,829	1,844	87,800	1,844
2019-05-09	1,873	1,873	1,828	1,849	103,200	1,849
2019-05-08	1,876	1,924	1,870	1,895	104,700	1,895
2019-05-07	1,958	1,958	1,887	1,887	149,900	1,887
2019-04-26	1,917	1,997	1,914	1,964	441,400	1,964
2019-04-25	1,772	1,807	1,770	1,802	76,700	1,802
2019-04-24	1,800	1,805	1,772	1,775	50,400	1,775
2019-04-23	1,784	1,805	1,780	1,805	45,800	1,805
2019-04-22	1,778	1,791	1,773	1,784	26,300	1,784
2019-04-19	1,764	1,788	1,764	1,783	55,100	1,783
2019-04-18	1,765	1,775	1,756	1,756	46,000	1,756
2019-04-17	1,785	1,793	1,762	1,765	56,600	1,765
2019-04-16	1,778	1,794	1,765	1,790	52,700	1,790
2019-04-15	1,767	1,792	1,766	1,784	46,600	1,784
2019-04-12	1,780	1,780	1,755	1,761	45,600	1,761
2019-04-11	1,767	1,779	1,762	1,775	48,200	1,775
2019-04-10	1,752	1,775	1,752	1,769	35,800	1,769
2019-04-09	1,795	1,797	1,747	1,784	96,500	1,784
2019-04-08	1,823	1,823	1,793	1,798	38,300	1,798
2019-04-05	1,818	1,825	1,811	1,820	48,400	1,820
2019-04-04	1,808	1,827	1,795	1,819	88,600	1,819
2019-04-03	1,782	1,811	1,771	1,803	58,200	1,803
2019-04-02	1,828	1,830	1,779	1,784	66,400	1,784
2019-04-01	1,776	1,821	1,776	1,813	99,700	1,813
2019-03-29	1,736	1,769	1,736	1,769	107,000	1,769
2019-03-28	1,773	1,773	1,728	1,731	117,100	1,731
2019-03-27	1,791	1,806	1,775	1,780	90,900	1,780
2019-03-26	1,797	1,813	1,790	1,803	123,900	1,803
2019-03-25	1,805	1,813	1,779	1,781	139,400	1,781
2019-03-22	1,821	1,836	1,808	1,832	141,100	1,832
2019-03-20	1,823	1,835	1,806	1,815	97,900	1,815
2019-03-19	1,862	1,862	1,837	1,837	79,300	1,837
2019-03-18	1,844	1,865	1,837	1,863	93,600	1,863
2019-03-15	1,836	1,865	1,828	1,849	127,200	1,849
2019-03-14	1,896	1,899	1,836	1,841	131,200	1,841
2019-03-13	1,908	1,920	1,881	1,888	520,800	1,888
2019-03-12	1,949	1,955	1,935	1,947	412,000	1,947
2019-03-11	1,950	1,960	1,918	1,940	193,700	1,940
2019-03-08	1,967	1,981	1,939	1,948	215,900	1,948
2019-03-07	1,973	2,033	1,973	1,992	347,900	1,992
2019-03-06	2,043	2,043	1,965	1,972	468,400	1,972
2019-03-05	2,038	2,047	2,028	2,042	184,100	2,042
2019-03-04	2,080	2,085	2,045	2,048	240,200	2,048
2019-03-01	2,106	2,106	2,059	2,068	332,100	2,068
2019-02-28	2,112	2,119	2,092	2,095	237,600	2,095
2019-02-27	2,089	2,122	2,089	2,114	210,700	2,114
2019-02-26	2,090	2,122	2,083	2,089	204,500	2,089
2019-02-25	2,123	2,123	2,095	2,100	175,100	2,100
2019-02-22	2,090	2,094	2,070	2,091	72,600	2,091
2019-02-21	2,094	2,119	2,086	2,117	89,000	2,117
2019-02-20	2,082	2,099	2,064	2,079	56,900	2,079
2019-02-19	2,076	2,078	2,056	2,067	35,900	2,067
2019-02-18	2,078	2,084	2,064	2,076	55,500	2,076
2019-02-15	2,028	2,037	2,008	2,035	35,000	2,035
2019-02-14	2,045	2,060	2,037	2,040	37,100	2,040
2019-02-13	2,041	2,066	2,036	2,058	37,000	2,058
2019-02-12	2,011	2,056	2,002	2,039	75,600	2,039
2019-02-08	2,030	2,031	1,995	2,021	92,900	2,021
2019-02-07	2,108	2,108	2,045	2,050	65,200	2,050
2019-02-06	2,166	2,167	2,102	2,111	64,900	2,111
2019-02-05	2,198	2,222	2,156	2,166	62,000	2,166
2019-02-04	2,145	2,190	2,139	2,190	84,300	2,190
2019-02-01	2,133	2,142	2,108	2,136	85,100	2,136
2019-01-31	2,100	2,144	2,100	2,133	62,800	2,133
2019-01-30	2,087	2,103	2,079	2,084	77,800	2,084
2019-01-29	2,057	2,089	2,043	2,087	63,100	2,087
2019-01-28	2,082	2,082	2,029	2,049	68,400	2,049
2019-01-25	2,050	2,139	2,050	2,106	164,800	2,106
2019-01-24	1,970	2,080	1,958	2,050	345,400	2,050
2019-01-23	1,935	1,935	1,874	1,882	88,100	1,882
2019-01-22	1,950	1,980	1,939	1,949	40,300	1,949
2019-01-21	1,942	1,956	1,921	1,944	29,700	1,944
2019-01-18	1,920	1,924	1,897	1,911	31,200	1,911
2019-01-17	1,919	1,923	1,883	1,897	34,700	1,897
2019-01-16	1,912	1,912	1,887	1,897	30,200	1,897
2019-01-15	1,852	1,913	1,846	1,906	50,000	1,906
2019-01-11	1,858	1,858	1,833	1,851	29,200	1,851
2019-01-10	1,876	1,876	1,845	1,852	47,800	1,852
2019-01-09	1,895	1,900	1,869	1,876	46,600	1,876
2019-01-08	1,891	1,900	1,869	1,871	86,300	1,871
2019-01-07	1,858	1,872	1,847	1,870	57,900	1,870
2019-01-04	1,781	1,818	1,767	1,815	95,700	1,815

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 [2019年度]

2664 (株)カワチ薬品の時系列データ [2019年度]