2664 (株)カワチ薬品の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,944	2,959	2,915	2,939	50,600	2,939
2020-12-29	2,900	2,954	2,895	2,953	64,300	2,953
2020-12-28	2,924	2,948	2,896	2,910	63,500	2,910
2020-12-25	2,938	2,950	2,909	2,926	43,700	2,926
2020-12-24	2,935	2,947	2,904	2,922	52,100	2,922
2020-12-23	2,915	2,920	2,889	2,916	49,900	2,916
2020-12-22	2,921	2,941	2,873	2,893	97,700	2,893
2020-12-21	2,983	2,984	2,933	2,942	76,800	2,942
2020-12-18	3,030	3,045	2,983	2,988	90,600	2,988
2020-12-17	3,000	3,040	2,984	3,030	73,400	3,030
2020-12-16	3,040	3,055	2,992	3,000	100,000	3,000
2020-12-15	2,982	3,015	2,968	2,998	134,200	2,998
2020-12-14	2,930	2,960	2,922	2,957	117,300	2,957
2020-12-11	2,916	2,939	2,900	2,932	121,800	2,932
2020-12-10	2,930	2,938	2,907	2,914	81,200	2,914
2020-12-09	2,905	2,923	2,892	2,914	103,400	2,914
2020-12-08	2,929	2,952	2,905	2,905	50,500	2,905
2020-12-07	2,975	2,980	2,918	2,937	83,600	2,937
2020-12-04	2,927	2,946	2,904	2,946	77,600	2,946
2020-12-03	2,945	2,975	2,930	2,946	90,400	2,946
2020-12-02	3,005	3,005	2,947	2,951	111,300	2,951
2020-12-01	3,005	3,035	2,954	2,974	123,300	2,974
2020-11-30	3,055	3,055	2,995	2,998	98,500	2,998
2020-11-27	3,130	3,130	3,025	3,030	161,900	3,030
2020-11-26	3,100	3,135	3,085	3,120	57,100	3,120
2020-11-25	3,160	3,200	3,105	3,105	87,400	3,105
2020-11-24	3,220	3,250	3,155	3,155	119,300	3,155
2020-11-20	3,175	3,200	3,155	3,200	58,400	3,200
2020-11-19	3,180	3,205	3,140	3,190	69,400	3,190
2020-11-18	3,230	3,240	3,200	3,205	51,600	3,205
2020-11-17	3,265	3,265	3,200	3,230	78,700	3,230
2020-11-16	3,265	3,285	3,250	3,260	82,800	3,260
2020-11-13	3,160	3,225	3,150	3,220	91,500	3,220
2020-11-12	3,180	3,195	3,155	3,170	63,300	3,170
2020-11-11	3,150	3,195	3,105	3,180	97,600	3,180
2020-11-10	3,170	3,180	3,115	3,115	82,800	3,115
2020-11-09	3,135	3,200	3,125	3,170	70,600	3,170
2020-11-06	3,070	3,150	3,060	3,130	68,600	3,130
2020-11-05	3,095	3,125	3,045	3,060	111,200	3,060
2020-11-04	3,040	3,090	2,994	3,080	117,100	3,080
2020-11-02	2,970	3,025	2,933	3,020	121,800	3,020
2020-10-30	2,975	3,010	2,928	2,968	72,100	2,968
2020-10-29	3,040	3,095	2,948	2,969	132,500	2,969
2020-10-28	2,923	3,055	2,909	3,055	126,900	3,055
2020-10-27	2,926	2,955	2,869	2,939	152,800	2,939
2020-10-26	2,918	3,020	2,851	2,948	344,200	2,948
2020-10-23	2,939	2,939	2,830	2,899	139,300	2,899
2020-10-22	2,930	2,937	2,897	2,924	129,500	2,924
2020-10-21	2,881	2,949	2,881	2,931	119,000	2,931
2020-10-20	2,868	2,908	2,864	2,886	67,300	2,886
2020-10-19	2,856	2,899	2,855	2,868	68,000	2,868
2020-10-16	2,859	2,859	2,821	2,847	42,700	2,847
2020-10-15	2,874	2,887	2,835	2,843	92,100	2,843
2020-10-14	2,825	2,856	2,825	2,854	66,600	2,854
2020-10-13	2,818	2,845	2,816	2,817	64,100	2,817
2020-10-12	2,833	2,833	2,786	2,808	59,400	2,808
2020-10-09	2,823	2,849	2,801	2,813	77,100	2,813
2020-10-08	2,811	2,838	2,781	2,817	73,600	2,817
2020-10-07	2,818	2,824	2,776	2,793	151,900	2,793
2020-10-06	2,920	2,943	2,821	2,824	95,600	2,824
2020-10-05	2,900	2,923	2,879	2,912	64,100	2,912
2020-10-02	2,940	2,950	2,862	2,874	111,700	2,874
2020-09-30	3,025	3,025	2,920	2,920	73,900	2,920
2020-09-29	3,040	3,060	2,990	3,040	50,500	3,040
2020-09-28	3,040	3,075	2,998	3,040	67,300	3,040
2020-09-25	2,955	3,025	2,955	3,015	59,200	3,015
2020-09-24	2,994	3,015	2,947	2,955	96,400	2,955
2020-09-23	2,934	2,996	2,892	2,971	108,100	2,971
2020-09-18	2,953	2,964	2,925	2,926	78,800	2,926
2020-09-17	2,900	2,939	2,878	2,928	61,700	2,928
2020-09-16	2,846	2,884	2,836	2,881	51,300	2,881
2020-09-15	2,920	2,920	2,813	2,826	89,400	2,826
2020-09-14	2,846	2,916	2,806	2,896	126,600	2,896
2020-09-11	2,800	2,849	2,772	2,849	91,400	2,849
2020-09-10	2,805	2,806	2,758	2,783	61,300	2,783
2020-09-09	2,724	2,766	2,704	2,755	87,600	2,755
2020-09-08	2,782	2,800	2,724	2,762	73,900	2,762
2020-09-07	2,867	2,871	2,774	2,781	92,200	2,781
2020-09-04	2,900	2,938	2,880	2,886	59,900	2,886
2020-09-03	2,955	2,970	2,918	2,918	52,500	2,918
2020-09-02	2,917	2,953	2,907	2,950	80,500	2,950
2020-09-01	3,010	3,010	2,943	2,967	79,000	2,967
2020-08-31	2,965	3,020	2,964	3,015	69,600	3,015
2020-08-28	3,030	3,035	2,946	2,966	124,500	2,966
2020-08-27	3,135	3,135	3,050	3,065	46,200	3,065
2020-08-26	3,160	3,190	3,140	3,140	40,000	3,140
2020-08-25	3,145	3,175	3,135	3,160	51,700	3,160
2020-08-24	3,115	3,150	3,095	3,135	32,900	3,135
2020-08-21	3,145	3,145	3,090	3,120	38,000	3,120
2020-08-20	3,105	3,150	3,105	3,145	38,100	3,145
2020-08-19	3,175	3,200	3,130	3,140	50,700	3,140
2020-08-18	3,080	3,195	3,075	3,175	115,500	3,175
2020-08-17	3,125	3,140	3,065	3,080	48,400	3,080
2020-08-14	3,120	3,150	3,105	3,120	90,700	3,120
2020-08-13	3,080	3,130	3,055	3,105	94,800	3,105
2020-08-12	3,030	3,045	3,015	3,035	55,800	3,035
2020-08-11	2,980	3,035	2,978	3,030	96,300	3,030
2020-08-07	3,055	3,060	2,961	2,999	117,200	2,999
2020-08-06	3,070	3,075	3,020	3,050	56,400	3,050
2020-08-05	3,100	3,115	3,075	3,075	51,000	3,075
2020-08-04	3,115	3,150	3,055	3,105	81,100	3,105
2020-08-03	3,195	3,215	3,115	3,130	110,500	3,130
2020-07-31	3,270	3,275	3,170	3,185	97,700	3,185
2020-07-30	3,280	3,300	3,245	3,300	104,600	3,300
2020-07-29	3,225	3,300	3,225	3,255	175,600	3,255
2020-07-28	3,160	3,225	3,105	3,220	124,500	3,220
2020-07-27	3,200	3,280	3,155	3,190	360,700	3,190
2020-07-22	3,075	3,150	3,050	3,145	156,400	3,145
2020-07-21	3,075	3,110	3,035	3,085	171,000	3,085
2020-07-20	3,020	3,070	3,015	3,060	123,400	3,060
2020-07-17	2,934	2,993	2,934	2,964	83,500	2,964
2020-07-16	3,000	3,000	2,917	2,935	120,300	2,935
2020-07-15	2,946	3,050	2,946	2,987	129,800	2,987
2020-07-14	2,915	2,934	2,881	2,921	89,000	2,921
2020-07-13	2,896	2,930	2,865	2,915	85,100	2,915
2020-07-10	2,868	2,894	2,841	2,850	56,700	2,850
2020-07-09	2,904	2,905	2,840	2,855	72,900	2,855
2020-07-08	2,899	2,953	2,870	2,870	108,600	2,870
2020-07-07	2,831	2,872	2,829	2,871	85,500	2,871
2020-07-06	2,785	2,830	2,781	2,809	51,900	2,809
2020-07-03	2,749	2,779	2,731	2,779	43,600	2,779
2020-07-02	2,715	2,743	2,677	2,740	73,600	2,740
2020-07-01	2,778	2,778	2,665	2,665	77,000	2,665
2020-06-30	2,752	2,796	2,743	2,778	98,500	2,778
2020-06-29	2,700	2,739	2,700	2,726	68,000	2,726
2020-06-26	2,698	2,708	2,683	2,706	45,300	2,706
2020-06-25	2,643	2,699	2,634	2,674	31,000	2,674
2020-06-24	2,686	2,686	2,648	2,648	27,800	2,648
2020-06-23	2,681	2,710	2,665	2,686	48,800	2,686
2020-06-22	2,648	2,692	2,648	2,681	28,100	2,681
2020-06-19	2,690	2,707	2,653	2,653	78,600	2,653
2020-06-18	2,647	2,702	2,645	2,698	49,300	2,698
2020-06-17	2,674	2,714	2,641	2,653	77,900	2,653
2020-06-16	2,680	2,689	2,646	2,684	90,000	2,684
2020-06-15	2,579	2,672	2,577	2,647	82,500	2,647
2020-06-12	2,629	2,629	2,572	2,577	68,300	2,577
2020-06-11	2,656	2,679	2,653	2,662	40,500	2,662
2020-06-10	2,637	2,677	2,630	2,669	63,200	2,669
2020-06-09	2,595	2,632	2,580	2,619	41,100	2,619
2020-06-08	2,633	2,642	2,579	2,585	53,000	2,585
2020-06-05	2,678	2,682	2,632	2,641	48,100	2,641
2020-06-04	2,665	2,685	2,642	2,677	58,000	2,677
2020-06-03	2,689	2,689	2,663	2,667	49,300	2,667
2020-06-02	2,667	2,684	2,645	2,681	48,300	2,681
2020-06-01	2,649	2,667	2,607	2,661	57,900	2,661
2020-05-29	2,608	2,691	2,597	2,632	174,400	2,632
2020-05-28	2,580	2,624	2,555	2,624	95,800	2,624
2020-05-27	2,608	2,632	2,596	2,598	78,000	2,598
2020-05-26	2,620	2,626	2,583	2,607	59,300	2,607
2020-05-25	2,598	2,616	2,561	2,596	48,600	2,596
2020-05-22	2,550	2,610	2,550	2,582	116,900	2,582
2020-05-21	2,500	2,552	2,500	2,540	74,300	2,540
2020-05-20	2,478	2,529	2,476	2,490	101,400	2,490
2020-05-19	2,463	2,481	2,448	2,465	71,300	2,465
2020-05-18	2,434	2,459	2,424	2,442	37,300	2,442
2020-05-15	2,404	2,462	2,395	2,459	63,800	2,459
2020-05-14	2,473	2,487	2,422	2,424	54,800	2,424
2020-05-13	2,416	2,491	2,415	2,483	72,000	2,483
2020-05-12	2,425	2,442	2,400	2,430	70,600	2,430
2020-05-11	2,428	2,429	2,400	2,404	66,700	2,404
2020-05-08	2,453	2,487	2,423	2,442	73,100	2,442
2020-05-07	2,493	2,493	2,432	2,456	62,600	2,456
2020-05-01	2,542	2,568	2,502	2,505	67,800	2,505
2020-04-30	2,618	2,629	2,539	2,542	122,900	2,542
2020-04-28	2,592	2,626	2,527	2,605	122,000	2,605
2020-04-27	2,550	2,630	2,518	2,609	155,900	2,609
2020-04-24	2,515	2,600	2,490	2,600	178,700	2,600
2020-04-23	2,532	2,542	2,480	2,516	101,500	2,516
2020-04-22	2,478	2,546	2,466	2,536	124,200	2,536
2020-04-21	2,423	2,487	2,423	2,479	80,700	2,479
2020-04-20	2,411	2,462	2,407	2,437	94,200	2,437
2020-04-17	2,467	2,487	2,425	2,438	87,400	2,438
2020-04-16	2,338	2,443	2,319	2,439	104,600	2,439
2020-04-15	2,326	2,332	2,283	2,319	65,900	2,319
2020-04-14	2,305	2,341	2,304	2,326	51,500	2,326
2020-04-13	2,262	2,306	2,242	2,288	47,300	2,288
2020-04-10	2,267	2,293	2,220	2,289	59,000	2,289
2020-04-09	2,282	2,304	2,239	2,291	74,600	2,291
2020-04-08	2,312	2,380	2,305	2,317	80,900	2,317
2020-04-07	2,412	2,427	2,351	2,373	77,200	2,373
2020-04-06	2,308	2,408	2,307	2,385	101,000	2,385
2020-04-03	2,400	2,448	2,320	2,332	94,100	2,332
2020-04-02	2,334	2,415	2,316	2,338	73,700	2,338
2020-04-01	2,422	2,450	2,357	2,384	131,300	2,384
2020-03-31	2,500	2,500	2,371	2,372	131,800	2,372
2020-03-30	2,500	2,545	2,437	2,517	160,500	2,517
2020-03-27	2,474	2,560	2,460	2,560	258,900	2,560
2020-03-26	2,300	2,406	2,270	2,374	217,500	2,374
2020-03-25	2,247	2,286	2,221	2,286	178,600	2,286
2020-03-24	2,269	2,318	2,221	2,297	176,600	2,297
2020-03-23	2,166	2,280	2,117	2,240	217,800	2,240
2020-03-19	2,038	2,208	2,034	2,195	218,700	2,195
2020-03-18	1,910	2,020	1,902	1,979	142,000	1,979
2020-03-17	1,744	1,907	1,724	1,898	135,300	1,898
2020-03-16	1,788	1,847	1,768	1,780	108,400	1,780
2020-03-13	1,751	1,803	1,681	1,767	208,100	1,767
2020-03-12	1,889	1,916	1,826	1,869	651,800	1,869
2020-03-11	1,939	1,981	1,935	1,955	477,000	1,955
2020-03-10	1,911	1,952	1,837	1,942	298,900	1,942
2020-03-09	2,036	2,061	1,947	1,976	642,200	1,976
2020-03-06	2,090	2,099	2,050	2,080	229,900	2,080
2020-03-05	2,076	2,103	2,055	2,092	302,200	2,092
2020-03-04	2,063	2,086	2,035	2,047	290,800	2,047
2020-03-03	2,135	2,144	2,075	2,076	267,400	2,076
2020-03-02	1,995	2,094	1,985	2,061	354,000	2,061
2020-02-28	1,923	2,015	1,923	2,008	239,100	2,008
2020-02-27	2,006	2,014	1,956	1,971	206,600	1,971
2020-02-26	2,014	2,028	1,989	2,026	92,800	2,026
2020-02-25	2,022	2,050	2,012	2,027	91,800	2,027
2020-02-21	2,088	2,102	2,081	2,097	33,300	2,097
2020-02-20	2,118	2,127	2,090	2,090	72,200	2,090
2020-02-19	2,121	2,144	2,121	2,123	24,100	2,123
2020-02-18	2,152	2,157	2,111	2,121	50,700	2,121
2020-02-17	2,155	2,155	2,127	2,148	41,800	2,148
2020-02-14	2,177	2,182	2,166	2,174	37,500	2,174
2020-02-13	2,192	2,192	2,170	2,177	38,400	2,177
2020-02-12	2,231	2,232	2,189	2,195	35,600	2,195
2020-02-10	2,211	2,230	2,211	2,227	23,400	2,227
2020-02-07	2,240	2,244	2,213	2,226	33,400	2,226
2020-02-06	2,245	2,269	2,233	2,236	62,900	2,236
2020-02-05	2,222	2,239	2,213	2,230	57,400	2,230
2020-02-04	2,157	2,204	2,157	2,193	44,300	2,193
2020-02-03	2,123	2,181	2,111	2,157	79,400	2,157
2020-01-31	2,135	2,160	2,135	2,141	38,900	2,141
2020-01-30	2,170	2,193	2,126	2,133	71,700	2,133
2020-01-29	2,173	2,196	2,150	2,189	46,700	2,189
2020-01-28	2,206	2,206	2,160	2,177	56,300	2,177
2020-01-27	2,185	2,225	2,130	2,203	117,800	2,203
2020-01-24	2,173	2,180	2,160	2,160	51,900	2,160
2020-01-23	2,177	2,177	2,162	2,165	30,000	2,165
2020-01-22	2,168	2,189	2,159	2,177	30,300	2,177
2020-01-21	2,163	2,171	2,158	2,170	22,400	2,170
2020-01-20	2,170	2,181	2,161	2,161	37,600	2,161
2020-01-17	2,185	2,192	2,176	2,176	27,200	2,176
2020-01-16	2,186	2,197	2,172	2,185	31,500	2,185
2020-01-15	2,167	2,187	2,161	2,182	27,900	2,182
2020-01-14	2,189	2,191	2,158	2,161	60,300	2,161
2020-01-10	2,205	2,221	2,185	2,189	32,800	2,189
2020-01-09	2,191	2,205	2,183	2,197	24,900	2,197
2020-01-08	2,202	2,202	2,157	2,180	64,900	2,180
2020-01-07	2,184	2,225	2,181	2,218	36,100	2,218
2020-01-06	2,188	2,194	2,182	2,183	44,600	2,183

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 [2020年度]

2664 (株)カワチ薬品の時系列データ [2020年度]