2664 (株)カワチ薬品の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,200	2,219	2,190	2,202	49,900	2,202
2021-12-29	2,164	2,214	2,164	2,210	55,000	2,210
2021-12-28	2,145	2,167	2,138	2,167	59,900	2,167
2021-12-27	2,152	2,152	2,126	2,134	61,000	2,134
2021-12-24	2,168	2,172	2,148	2,154	47,900	2,154
2021-12-23	2,173	2,179	2,163	2,168	30,900	2,168
2021-12-22	2,171	2,176	2,161	2,170	43,400	2,170
2021-12-21	2,205	2,205	2,169	2,169	48,900	2,169
2021-12-20	2,197	2,200	2,181	2,181	40,000	2,181
2021-12-17	2,209	2,220	2,197	2,208	70,100	2,208
2021-12-16	2,238	2,239	2,216	2,222	56,100	2,222
2021-12-15	2,218	2,242	2,216	2,235	37,000	2,235
2021-12-14	2,207	2,217	2,198	2,213	49,300	2,213
2021-12-13	2,238	2,240	2,197	2,206	44,800	2,206
2021-12-10	2,235	2,238	2,216	2,226	45,800	2,226
2021-12-09	2,228	2,242	2,220	2,240	35,300	2,240
2021-12-08	2,274	2,274	2,222	2,225	72,900	2,225
2021-12-07	2,228	2,278	2,209	2,274	81,600	2,274
2021-12-06	2,180	2,216	2,180	2,198	55,600	2,198
2021-12-03	2,122	2,169	2,119	2,166	73,300	2,166
2021-12-02	2,152	2,170	2,133	2,133	66,900	2,133
2021-12-01	2,165	2,167	2,149	2,151	51,500	2,151
2021-11-30	2,208	2,235	2,157	2,159	95,600	2,159
2021-11-29	2,219	2,229	2,188	2,195	58,100	2,195
2021-11-26	2,248	2,249	2,222	2,241	38,800	2,241
2021-11-25	2,261	2,269	2,245	2,248	18,800	2,248
2021-11-24	2,265	2,293	2,242	2,243	61,200	2,243
2021-11-22	2,250	2,285	2,244	2,270	39,600	2,270
2021-11-19	2,231	2,251	2,227	2,246	27,400	2,246
2021-11-18	2,225	2,236	2,207	2,232	60,600	2,232
2021-11-17	2,280	2,280	2,227	2,227	62,600	2,227
2021-11-16	2,313	2,320	2,281	2,281	38,400	2,281
2021-11-15	2,280	2,310	2,279	2,307	51,500	2,307
2021-11-12	2,259	2,302	2,259	2,287	60,100	2,287
2021-11-11	2,281	2,303	2,262	2,262	36,600	2,262
2021-11-10	2,272	2,300	2,268	2,281	42,600	2,281
2021-11-09	2,318	2,318	2,271	2,278	63,400	2,278
2021-11-08	2,366	2,376	2,329	2,329	86,800	2,329
2021-11-05	2,318	2,356	2,318	2,352	81,100	2,352
2021-11-04	2,270	2,355	2,270	2,338	209,500	2,338
2021-11-02	2,248	2,269	2,237	2,260	61,700	2,260
2021-11-01	2,248	2,264	2,227	2,264	59,400	2,264
2021-10-29	2,236	2,236	2,185	2,219	66,400	2,219
2021-10-28	2,182	2,255	2,181	2,236	250,600	2,236
2021-10-27	2,218	2,265	2,195	2,196	169,400	2,196
2021-10-26	2,142	2,174	2,139	2,174	96,100	2,174
2021-10-25	2,177	2,179	2,147	2,152	88,900	2,152
2021-10-22	2,206	2,215	2,175	2,179	95,600	2,179
2021-10-21	2,232	2,232	2,206	2,210	69,800	2,210
2021-10-20	2,229	2,257	2,229	2,246	70,900	2,246
2021-10-19	2,248	2,251	2,223	2,229	64,300	2,229
2021-10-18	2,269	2,270	2,233	2,238	58,600	2,238
2021-10-15	2,242	2,268	2,233	2,262	43,500	2,262
2021-10-14	2,235	2,236	2,214	2,221	47,200	2,221
2021-10-13	2,250	2,255	2,228	2,234	56,400	2,234
2021-10-12	2,304	2,312	2,251	2,251	54,900	2,251
2021-10-11	2,310	2,314	2,285	2,304	73,800	2,304
2021-10-08	2,280	2,306	2,271	2,288	76,800	2,288
2021-10-07	2,254	2,286	2,252	2,270	88,300	2,270
2021-10-06	2,230	2,258	2,223	2,246	61,900	2,246
2021-10-05	2,211	2,230	2,201	2,216	71,300	2,216
2021-10-04	2,240	2,260	2,214	2,226	72,700	2,226
2021-10-01	2,255	2,256	2,228	2,233	83,700	2,233
2021-09-30	2,289	2,321	2,265	2,265	83,500	2,265
2021-09-29	2,268	2,288	2,251	2,288	97,900	2,288
2021-09-28	2,310	2,314	2,265	2,286	93,400	2,286
2021-09-27	2,345	2,358	2,323	2,324	84,400	2,324
2021-09-24	2,313	2,342	2,310	2,342	61,200	2,342
2021-09-22	2,330	2,335	2,291	2,295	68,300	2,295
2021-09-21	2,320	2,346	2,314	2,327	49,000	2,327
2021-09-17	2,344	2,369	2,335	2,365	72,000	2,365
2021-09-16	2,343	2,364	2,337	2,360	64,300	2,360
2021-09-15	2,355	2,362	2,336	2,343	53,900	2,343
2021-09-14	2,369	2,375	2,346	2,375	54,800	2,375
2021-09-13	2,362	2,373	2,329	2,373	65,700	2,373
2021-09-10	2,329	2,374	2,325	2,374	79,500	2,374
2021-09-09	2,359	2,379	2,333	2,343	57,200	2,343
2021-09-08	2,339	2,376	2,338	2,368	81,200	2,368
2021-09-07	2,327	2,341	2,315	2,340	167,100	2,340
2021-09-06	2,322	2,339	2,300	2,308	51,900	2,308
2021-09-03	2,300	2,337	2,290	2,322	100,000	2,322
2021-09-02	2,329	2,331	2,296	2,322	84,600	2,322
2021-09-01	2,300	2,347	2,296	2,332	83,400	2,332
2021-08-31	2,329	2,334	2,300	2,300	77,500	2,300
2021-08-30	2,320	2,350	2,312	2,348	51,300	2,348
2021-08-27	2,306	2,313	2,288	2,301	47,900	2,301
2021-08-26	2,311	2,317	2,303	2,313	45,200	2,313
2021-08-25	2,349	2,349	2,309	2,310	55,000	2,310
2021-08-24	2,376	2,376	2,330	2,338	131,700	2,338
2021-08-23	2,388	2,404	2,361	2,383	66,800	2,383
2021-08-20	2,323	2,364	2,323	2,360	100,900	2,360
2021-08-19	2,312	2,352	2,303	2,329	79,300	2,329
2021-08-18	2,254	2,320	2,254	2,317	84,200	2,317
2021-08-17	2,235	2,269	2,230	2,261	57,500	2,261
2021-08-16	2,260	2,262	2,224	2,224	42,600	2,224
2021-08-13	2,243	2,269	2,238	2,263	60,600	2,263
2021-08-12	2,243	2,246	2,226	2,234	44,200	2,234
2021-08-11	2,239	2,250	2,231	2,233	40,500	2,233
2021-08-10	2,220	2,238	2,219	2,223	57,600	2,223
2021-08-06	2,230	2,242	2,209	2,209	49,500	2,209
2021-08-05	2,235	2,263	2,228	2,231	55,300	2,231
2021-08-04	2,252	2,254	2,229	2,239	47,600	2,239
2021-08-03	2,254	2,273	2,240	2,255	64,600	2,255
2021-08-02	2,221	2,274	2,221	2,254	78,400	2,254
2021-07-30	2,225	2,243	2,210	2,210	114,200	2,210
2021-07-29	2,225	2,259	2,214	2,222	102,700	2,222
2021-07-28	2,181	2,230	2,181	2,208	142,800	2,208
2021-07-27	2,245	2,245	2,218	2,235	105,100	2,235
2021-07-26	2,260	2,266	2,240	2,246	62,100	2,246
2021-07-21	2,250	2,256	2,233	2,241	59,000	2,241
2021-07-20	2,200	2,241	2,199	2,235	80,400	2,235
2021-07-19	2,215	2,232	2,191	2,230	106,400	2,230
2021-07-16	2,230	2,237	2,219	2,236	53,500	2,236
2021-07-15	2,264	2,292	2,232	2,232	106,400	2,232
2021-07-14	2,237	2,259	2,227	2,243	92,600	2,243
2021-07-13	2,213	2,240	2,213	2,231	124,800	2,231
2021-07-12	2,174	2,202	2,163	2,196	106,000	2,196
2021-07-09	2,151	2,156	2,091	2,132	261,600	2,132
2021-07-08	2,216	2,235	2,180	2,180	139,300	2,180
2021-07-07	2,208	2,220	2,195	2,212	79,200	2,212
2021-07-06	2,234	2,236	2,213	2,214	52,000	2,214
2021-07-05	2,275	2,275	2,228	2,230	76,300	2,230
2021-07-02	2,264	2,283	2,251	2,257	120,200	2,257
2021-07-01	2,244	2,267	2,230	2,263	89,600	2,263
2021-06-30	2,275	2,278	2,241	2,244	79,200	2,244
2021-06-29	2,269	2,280	2,248	2,251	88,900	2,251
2021-06-28	2,246	2,280	2,242	2,274	79,100	2,274
2021-06-25	2,236	2,253	2,233	2,242	59,700	2,242
2021-06-24	2,215	2,233	2,203	2,232	77,000	2,232
2021-06-23	2,240	2,241	2,213	2,215	71,800	2,215
2021-06-22	2,200	2,226	2,196	2,223	81,100	2,223
2021-06-21	2,200	2,204	2,183	2,191	83,400	2,191
2021-06-18	2,200	2,231	2,200	2,225	171,100	2,225
2021-06-17	2,237	2,238	2,208	2,212	150,200	2,212
2021-06-16	2,258	2,282	2,255	2,261	91,600	2,261
2021-06-15	2,255	2,285	2,246	2,277	81,000	2,277
2021-06-14	2,264	2,273	2,241	2,249	88,000	2,249
2021-06-11	2,296	2,296	2,263	2,263	131,400	2,263
2021-06-10	2,297	2,297	2,271	2,283	78,900	2,283
2021-06-09	2,299	2,321	2,285	2,295	83,600	2,295
2021-06-08	2,289	2,309	2,280	2,301	82,400	2,301
2021-06-07	2,290	2,299	2,273	2,286	104,900	2,286
2021-06-04	2,246	2,288	2,246	2,285	108,800	2,285
2021-06-03	2,216	2,259	2,213	2,246	112,500	2,246
2021-06-02	2,185	2,201	2,152	2,201	172,100	2,201
2021-06-01	2,236	2,236	2,188	2,193	132,600	2,193
2021-05-31	2,247	2,263	2,218	2,220	100,500	2,220
2021-05-28	2,241	2,262	2,240	2,259	93,100	2,259
2021-05-27	2,276	2,281	2,228	2,230	131,100	2,230
2021-05-26	2,272	2,289	2,257	2,285	94,200	2,285
2021-05-25	2,267	2,286	2,247	2,251	124,800	2,251
2021-05-24	2,290	2,298	2,261	2,267	106,000	2,267
2021-05-21	2,296	2,315	2,282	2,301	100,700	2,301
2021-05-20	2,310	2,321	2,280	2,281	91,800	2,281
2021-05-19	2,320	2,325	2,304	2,318	54,700	2,318
2021-05-18	2,329	2,345	2,320	2,329	57,400	2,329
2021-05-17	2,342	2,349	2,300	2,317	74,800	2,317
2021-05-14	2,314	2,345	2,300	2,333	72,900	2,333
2021-05-13	2,286	2,308	2,270	2,276	99,500	2,276
2021-05-12	2,343	2,343	2,285	2,302	136,400	2,302
2021-05-11	2,395	2,395	2,345	2,349	116,400	2,349
2021-05-10	2,415	2,426	2,391	2,396	89,700	2,396
2021-05-07	2,396	2,416	2,387	2,389	96,700	2,389
2021-05-06	2,385	2,428	2,372	2,376	140,500	2,376
2021-04-30	2,384	2,399	2,350	2,350	232,700	2,350
2021-04-28	2,474	2,503	2,396	2,401	230,700	2,401
2021-04-27	2,450	2,470	2,403	2,424	406,300	2,424
2021-04-26	2,620	2,623	2,565	2,568	200,100	2,568
2021-04-23	2,595	2,614	2,590	2,613	71,300	2,613
2021-04-22	2,620	2,624	2,597	2,605	74,000	2,605
2021-04-21	2,626	2,626	2,589	2,619	88,700	2,619
2021-04-20	2,693	2,693	2,646	2,655	108,800	2,655
2021-04-19	2,705	2,724	2,696	2,703	55,300	2,703
2021-04-16	2,725	2,730	2,688	2,702	59,200	2,702
2021-04-15	2,722	2,737	2,709	2,714	60,800	2,714
2021-04-14	2,739	2,754	2,714	2,720	74,200	2,720
2021-04-13	2,755	2,790	2,727	2,742	98,000	2,742
2021-04-12	2,775	2,775	2,746	2,750	86,600	2,750
2021-04-09	2,786	2,801	2,771	2,775	67,400	2,775
2021-04-08	2,840	2,845	2,786	2,786	105,600	2,786
2021-04-07	2,850	2,863	2,837	2,855	44,800	2,855
2021-04-06	2,851	2,875	2,828	2,834	84,800	2,834
2021-04-05	2,869	2,869	2,842	2,855	48,200	2,855
2021-04-02	2,884	2,884	2,822	2,837	91,700	2,837
2021-04-01	2,881	2,884	2,844	2,849	86,700	2,849
2021-03-31	2,921	2,921	2,881	2,881	101,500	2,881
2021-03-30	2,927	2,948	2,904	2,927	104,300	2,927
2021-03-29	2,911	2,952	2,903	2,951	227,300	2,951
2021-03-26	2,880	2,880	2,842	2,871	93,600	2,871
2021-03-25	2,880	2,880	2,845	2,864	128,500	2,864
2021-03-24	2,869	2,890	2,843	2,854	168,800	2,854
2021-03-23	2,921	2,937	2,889	2,890	125,200	2,890
2021-03-22	2,949	2,950	2,903	2,907	156,400	2,907
2021-03-19	2,945	2,993	2,930	2,966	205,000	2,966
2021-03-18	2,940	2,984	2,924	2,948	190,900	2,948
2021-03-17	2,920	2,942	2,887	2,922	170,900	2,922
2021-03-16	2,901	2,913	2,870	2,908	200,700	2,908
2021-03-15	2,843	2,929	2,831	2,920	428,000	2,920
2021-03-12	2,829	2,839	2,796	2,822	915,500	2,822
2021-03-11	2,858	2,900	2,837	2,895	618,100	2,895
2021-03-10	2,879	2,923	2,858	2,860	304,100	2,860
2021-03-09	2,844	2,885	2,838	2,879	260,600	2,879
2021-03-08	2,832	2,867	2,820	2,829	317,000	2,829
2021-03-05	2,796	2,829	2,789	2,829	276,100	2,829
2021-03-04	2,840	2,850	2,776	2,803	400,800	2,803
2021-03-03	2,850	2,904	2,834	2,861	278,200	2,861
2021-03-02	2,925	2,967	2,840	2,854	488,500	2,854
2021-03-01	2,865	2,930	2,865	2,921	452,700	2,921
2021-02-26	2,883	2,886	2,843	2,861	429,500	2,861
2021-02-25	2,888	2,923	2,888	2,892	303,400	2,892
2021-02-24	2,949	2,949	2,888	2,892	171,100	2,892
2021-02-22	2,989	2,992	2,970	2,974	51,400	2,974
2021-02-19	2,960	2,995	2,960	2,990	90,800	2,990
2021-02-18	3,000	3,015	2,978	2,980	78,300	2,980
2021-02-17	3,015	3,030	3,000	3,005	49,200	3,005
2021-02-16	3,040	3,065	3,015	3,015	46,000	3,015
2021-02-15	3,025	3,050	3,010	3,040	39,400	3,040
2021-02-12	3,065	3,075	3,025	3,030	62,700	3,030
2021-02-10	3,055	3,065	3,035	3,040	38,400	3,040
2021-02-09	3,050	3,070	3,015	3,060	49,100	3,060
2021-02-08	3,035	3,060	3,030	3,040	48,000	3,040
2021-02-05	3,040	3,050	3,020	3,045	61,900	3,045
2021-02-04	3,040	3,040	3,005	3,035	45,000	3,035
2021-02-03	3,015	3,020	2,995	3,020	41,200	3,020
2021-02-02	2,968	3,010	2,966	2,994	73,200	2,994
2021-02-01	2,934	2,977	2,931	2,947	93,800	2,947
2021-01-29	2,970	2,990	2,925	2,928	113,300	2,928
2021-01-28	2,998	3,020	2,950	2,953	226,700	2,953
2021-01-27	3,000	3,065	2,995	3,005	133,600	3,005
2021-01-26	2,994	3,025	2,941	2,981	198,400	2,981
2021-01-25	3,100	3,115	3,010	3,015	318,100	3,015
2021-01-22	3,085	3,140	3,040	3,110	167,000	3,110
2021-01-21	3,015	3,065	3,010	3,050	73,600	3,050
2021-01-20	2,998	3,015	2,979	3,010	90,100	3,010
2021-01-19	3,080	3,080	2,993	2,993	78,000	2,993
2021-01-18	3,040	3,045	3,005	3,025	34,000	3,025
2021-01-15	3,055	3,055	3,010	3,010	68,700	3,010
2021-01-14	3,055	3,095	3,055	3,060	52,200	3,060
2021-01-13	3,075	3,075	3,040	3,045	52,700	3,045
2021-01-12	3,130	3,150	3,075	3,085	81,600	3,085
2021-01-08	3,000	3,155	3,000	3,150	169,100	3,150
2021-01-07	2,982	3,025	2,971	2,987	97,800	2,987
2021-01-06	2,936	2,990	2,934	2,968	69,700	2,968
2021-01-05	2,939	2,942	2,906	2,941	81,000	2,941
2021-01-04	2,940	2,944	2,908	2,942	56,200	2,942

分割・併合履歴： [2004-03-10]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2664 (株)カワチ薬品 の時系列データ [2021年度]

2664 (株)カワチ薬品の時系列データ [2021年度]