2664 (株)カワチ薬品の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,223	2,235	2,209	2,229	96,600	2,229
2022-12-29	2,232	2,232	2,200	2,217	53,200	2,217
2022-12-28	2,247	2,247	2,224	2,238	31,100	2,238
2022-12-27	2,210	2,247	2,210	2,247	47,900	2,247
2022-12-26	2,193	2,208	2,190	2,204	32,600	2,204
2022-12-23	2,163	2,191	2,163	2,190	44,300	2,190
2022-12-22	2,161	2,176	2,152	2,174	38,600	2,174
2022-12-21	2,160	2,167	2,142	2,161	46,500	2,161
2022-12-20	2,170	2,180	2,138	2,156	53,400	2,156
2022-12-19	2,165	2,177	2,160	2,172	23,400	2,172
2022-12-16	2,170	2,184	2,165	2,165	33,100	2,165
2022-12-15	2,171	2,190	2,170	2,189	25,600	2,189
2022-12-14	2,170	2,178	2,162	2,178	25,900	2,178
2022-12-13	2,168	2,180	2,161	2,161	36,200	2,161
2022-12-12	2,138	2,160	2,137	2,155	31,300	2,155
2022-12-09	2,137	2,143	2,131	2,138	28,700	2,138
2022-12-08	2,136	2,139	2,113	2,139	29,700	2,139
2022-12-07	2,126	2,143	2,123	2,133	29,900	2,133
2022-12-06	2,125	2,134	2,120	2,129	22,700	2,129
2022-12-05	2,101	2,132	2,097	2,132	50,200	2,132
2022-12-02	2,101	2,106	2,070	2,099	72,200	2,099
2022-12-01	2,116	2,124	2,096	2,114	49,200	2,114
2022-11-30	2,143	2,146	2,111	2,111	59,300	2,111
2022-11-29	2,160	2,166	2,142	2,147	41,700	2,147
2022-11-28	2,209	2,209	2,170	2,175	29,700	2,175
2022-11-25	2,200	2,224	2,198	2,204	41,400	2,204
2022-11-24	2,190	2,202	2,185	2,197	43,000	2,197
2022-11-22	2,150	2,193	2,150	2,186	54,400	2,186
2022-11-21	2,147	2,153	2,133	2,153	20,800	2,153
2022-11-18	2,150	2,170	2,140	2,145	33,300	2,145
2022-11-17	2,128	2,145	2,125	2,144	33,600	2,144
2022-11-16	2,114	2,129	2,110	2,129	32,500	2,129
2022-11-15	2,102	2,129	2,102	2,118	30,600	2,118
2022-11-14	2,100	2,109	2,087	2,106	26,800	2,106
2022-11-11	2,121	2,121	2,099	2,102	39,200	2,102
2022-11-10	2,095	2,106	2,093	2,096	22,200	2,096
2022-11-09	2,093	2,111	2,078	2,111	45,700	2,111
2022-11-08	2,070	2,099	2,070	2,093	52,000	2,093
2022-11-07	2,059	2,069	2,053	2,066	40,800	2,066
2022-11-04	2,052	2,068	2,044	2,059	62,000	2,059
2022-11-02	2,045	2,077	2,040	2,064	88,300	2,064
2022-11-01	2,061	2,062	2,036	2,046	47,500	2,046
2022-10-31	2,046	2,061	2,032	2,061	60,200	2,061
2022-10-28	2,037	2,053	2,027	2,035	133,500	2,035
2022-10-27	2,070	2,087	2,043	2,043	50,400	2,043
2022-10-26	2,050	2,078	2,048	2,069	60,800	2,069
2022-10-25	2,063	2,063	2,044	2,055	76,300	2,055
2022-10-24	2,106	2,106	2,062	2,064	59,100	2,064
2022-10-21	2,103	2,103	2,094	2,094	36,700	2,094
2022-10-20	2,098	2,119	2,090	2,115	51,500	2,115
2022-10-19	2,122	2,139	2,110	2,112	35,900	2,112
2022-10-18	2,128	2,136	2,121	2,128	41,800	2,128
2022-10-17	2,129	2,132	2,113	2,117	41,800	2,117
2022-10-14	2,150	2,154	2,130	2,139	63,000	2,139
2022-10-13	2,113	2,130	2,106	2,127	55,000	2,127
2022-10-12	2,099	2,138	2,095	2,127	56,800	2,127
2022-10-11	2,117	2,130	2,092	2,108	66,300	2,108
2022-10-07	2,107	2,143	2,103	2,139	53,900	2,139
2022-10-06	2,119	2,162	2,119	2,149	60,600	2,149
2022-10-05	2,157	2,164	2,143	2,148	52,900	2,148
2022-10-04	2,097	2,162	2,097	2,160	85,300	2,160
2022-10-03	2,118	2,122	2,056	2,082	70,200	2,082
2022-09-30	2,111	2,143	2,109	2,131	75,800	2,131
2022-09-29	2,093	2,119	2,064	2,112	83,300	2,112
2022-09-28	2,088	2,088	2,051	2,078	89,000	2,078
2022-09-27	2,084	2,112	2,084	2,103	72,500	2,103
2022-09-26	2,070	2,092	2,064	2,087	69,300	2,087
2022-09-22	2,070	2,078	2,064	2,078	32,600	2,078
2022-09-21	2,094	2,100	2,075	2,084	30,500	2,084
2022-09-20	2,095	2,105	2,091	2,105	34,200	2,105
2022-09-16	2,082	2,098	2,071	2,092	38,600	2,092
2022-09-15	2,073	2,083	2,065	2,083	33,300	2,083
2022-09-14	2,048	2,072	2,040	2,068	58,000	2,068
2022-09-13	2,080	2,091	2,072	2,089	32,600	2,089
2022-09-12	2,102	2,105	2,081	2,083	22,900	2,083
2022-09-09	2,050	2,083	2,050	2,081	43,100	2,081
2022-09-08	2,077	2,085	2,073	2,085	39,800	2,085
2022-09-07	2,051	2,065	2,048	2,062	40,900	2,062
2022-09-06	2,080	2,082	2,059	2,068	55,500	2,068
2022-09-05	2,091	2,091	2,073	2,079	36,000	2,079
2022-09-02	2,100	2,116	2,095	2,110	34,300	2,110
2022-09-01	2,110	2,123	2,094	2,094	65,700	2,094
2022-08-31	2,140	2,140	2,115	2,117	46,700	2,117
2022-08-30	2,128	2,160	2,125	2,160	23,200	2,160
2022-08-29	2,110	2,134	2,102	2,128	27,300	2,128
2022-08-26	2,148	2,148	2,128	2,130	17,100	2,130
2022-08-25	2,153	2,153	2,139	2,143	11,800	2,143
2022-08-24	2,142	2,159	2,137	2,154	17,100	2,154
2022-08-23	2,155	2,155	2,138	2,145	22,200	2,145
2022-08-22	2,150	2,169	2,142	2,169	30,700	2,169
2022-08-19	2,143	2,159	2,143	2,149	21,500	2,149
2022-08-18	2,144	2,153	2,133	2,135	23,800	2,135
2022-08-17	2,145	2,160	2,145	2,157	34,400	2,157
2022-08-16	2,142	2,146	2,133	2,140	26,200	2,140
2022-08-15	2,138	2,143	2,128	2,142	23,900	2,142
2022-08-12	2,120	2,143	2,116	2,137	42,800	2,137
2022-08-10	2,120	2,125	2,107	2,111	26,900	2,111
2022-08-09	2,116	2,131	2,110	2,118	27,600	2,118
2022-08-08	2,115	2,125	2,105	2,116	17,700	2,116
2022-08-05	2,100	2,132	2,100	2,124	23,500	2,124
2022-08-04	2,125	2,128	2,101	2,108	25,500	2,108
2022-08-03	2,140	2,143	2,126	2,126	31,800	2,126
2022-08-02	2,174	2,174	2,134	2,147	39,000	2,147
2022-08-01	2,157	2,174	2,142	2,174	31,400	2,174
2022-07-29	2,168	2,172	2,142	2,150	44,000	2,150
2022-07-28	2,165	2,181	2,150	2,178	59,900	2,178
2022-07-27	2,181	2,186	2,150	2,150	35,900	2,150
2022-07-26	2,182	2,193	2,166	2,190	47,900	2,190
2022-07-25	2,220	2,220	2,180	2,182	22,900	2,182
2022-07-22	2,187	2,218	2,185	2,211	65,100	2,211
2022-07-21	2,169	2,187	2,159	2,183	52,200	2,183
2022-07-20	2,150	2,180	2,150	2,175	55,100	2,175
2022-07-19	2,158	2,158	2,135	2,135	26,000	2,135
2022-07-15	2,165	2,165	2,136	2,154	29,300	2,154
2022-07-14	2,165	2,165	2,151	2,159	24,800	2,159
2022-07-13	2,161	2,169	2,149	2,165	33,400	2,165
2022-07-12	2,170	2,187	2,147	2,151	46,900	2,151
2022-07-11	2,150	2,174	2,149	2,169	50,300	2,169
2022-07-08	2,145	2,161	2,122	2,146	72,000	2,146
2022-07-07	2,147	2,155	2,132	2,148	37,200	2,148
2022-07-06	2,114	2,138	2,114	2,133	30,200	2,133
2022-07-05	2,137	2,137	2,111	2,114	27,700	2,114
2022-07-04	2,150	2,154	2,134	2,149	21,500	2,149
2022-07-01	2,143	2,152	2,102	2,116	71,200	2,116
2022-06-30	2,155	2,171	2,136	2,143	66,800	2,143
2022-06-29	2,115	2,151	2,115	2,151	68,300	2,151
2022-06-28	2,107	2,134	2,106	2,130	36,200	2,130
2022-06-27	2,139	2,139	2,111	2,128	33,600	2,128
2022-06-24	2,132	2,134	2,101	2,120	64,700	2,120
2022-06-23	2,090	2,129	2,086	2,117	73,800	2,117
2022-06-22	2,075	2,096	2,058	2,085	49,400	2,085
2022-06-21	2,059	2,080	2,057	2,072	41,500	2,072
2022-06-20	2,037	2,056	2,035	2,048	61,400	2,048
2022-06-17	2,000	2,044	1,992	2,033	90,400	2,033
2022-06-16	2,025	2,033	2,008	2,012	74,800	2,012
2022-06-15	2,035	2,037	2,013	2,025	52,800	2,025
2022-06-14	2,049	2,066	2,037	2,043	48,800	2,043
2022-06-13	2,050	2,068	2,043	2,067	37,700	2,067
2022-06-10	2,052	2,070	2,048	2,061	60,000	2,061
2022-06-09	2,077	2,084	2,066	2,068	38,600	2,068
2022-06-08	2,070	2,089	2,065	2,082	52,100	2,082
2022-06-07	2,071	2,092	2,067	2,077	47,300	2,077
2022-06-06	2,060	2,076	2,056	2,071	38,000	2,071
2022-06-03	2,058	2,070	2,052	2,065	35,300	2,065
2022-06-02	2,074	2,074	2,051	2,055	34,400	2,055
2022-06-01	2,045	2,088	2,045	2,082	59,700	2,082
2022-05-31	2,061	2,073	2,036	2,040	64,500	2,040
2022-05-30	2,045	2,066	2,031	2,060	103,100	2,060
2022-05-27	2,047	2,048	2,015	2,032	47,500	2,032
2022-05-26	2,010	2,035	2,002	2,030	38,800	2,030
2022-05-25	2,021	2,025	2,001	2,004	58,700	2,004
2022-05-24	2,040	2,040	2,019	2,021	46,200	2,021
2022-05-23	2,043	2,057	2,036	2,046	37,000	2,046
2022-05-20	2,010	2,036	2,009	2,034	53,100	2,034
2022-05-19	1,997	2,016	1,981	2,016	83,800	2,016
2022-05-18	2,018	2,030	2,006	2,014	54,600	2,014
2022-05-17	2,021	2,039	2,015	2,017	55,600	2,017
2022-05-16	2,069	2,069	2,029	2,034	67,900	2,034
2022-05-13	2,028	2,069	2,028	2,068	53,900	2,068
2022-05-12	2,065	2,065	2,022	2,022	94,600	2,022
2022-05-11	2,063	2,091	2,055	2,085	62,300	2,085
2022-05-10	2,052	2,085	2,050	2,067	73,600	2,067
2022-05-09	2,043	2,082	2,043	2,058	105,000	2,058
2022-05-06	2,040	2,055	2,021	2,043	103,500	2,043
2022-05-02	2,048	2,056	1,997	2,016	126,000	2,016
2022-04-28	2,002	2,048	1,994	2,048	149,800	2,048
2022-04-27	2,029	2,044	2,015	2,026	171,800	2,026
2022-04-26	2,076	2,083	2,032	2,045	100,600	2,045
2022-04-25	2,077	2,090	2,064	2,076	75,100	2,076
2022-04-22	2,098	2,106	2,076	2,106	73,700	2,106
2022-04-21	2,111	2,123	2,106	2,118	48,500	2,118
2022-04-20	2,110	2,121	2,091	2,105	78,100	2,105
2022-04-19	2,131	2,139	2,087	2,087	101,700	2,087
2022-04-18	2,150	2,150	2,111	2,128	59,700	2,128
2022-04-15	2,169	2,169	2,154	2,159	39,800	2,159
2022-04-14	2,171	2,193	2,170	2,180	60,400	2,180
2022-04-13	2,155	2,172	2,140	2,170	71,300	2,170
2022-04-12	2,170	2,186	2,134	2,136	67,100	2,136
2022-04-11	2,197	2,203	2,162	2,174	64,500	2,174
2022-04-08	2,184	2,190	2,166	2,179	77,900	2,179
2022-04-07	2,178	2,180	2,160	2,164	72,400	2,164
2022-04-06	2,231	2,235	2,184	2,184	75,700	2,184
2022-04-05	2,275	2,275	2,229	2,230	54,400	2,230
2022-04-04	2,245	2,257	2,240	2,241	59,700	2,241
2022-04-01	2,247	2,279	2,226	2,271	79,600	2,271
2022-03-31	2,270	2,284	2,244	2,247	111,100	2,247
2022-03-30	2,285	2,290	2,254	2,290	107,600	2,290
2022-03-29	2,264	2,272	2,251	2,267	111,700	2,267
2022-03-28	2,285	2,286	2,258	2,273	78,300	2,273
2022-03-25	2,276	2,288	2,260	2,280	99,800	2,280
2022-03-24	2,261	2,284	2,258	2,280	114,000	2,280
2022-03-23	2,260	2,291	2,256	2,261	127,300	2,261
2022-03-22	2,290	2,297	2,233	2,238	135,800	2,238
2022-03-18	2,300	2,311	2,273	2,278	193,900	2,278
2022-03-17	2,364	2,364	2,309	2,319	116,600	2,319
2022-03-16	2,350	2,362	2,319	2,343	155,600	2,343
2022-03-15	2,294	2,374	2,290	2,365	247,800	2,365
2022-03-14	2,351	2,361	2,278	2,297	864,000	2,297
2022-03-11	2,435	2,447	2,371	2,371	947,900	2,371
2022-03-10	2,430	2,447	2,410	2,433	237,200	2,433
2022-03-09	2,395	2,422	2,391	2,398	136,400	2,398
2022-03-08	2,415	2,426	2,388	2,403	230,400	2,403
2022-03-07	2,398	2,442	2,378	2,431	182,500	2,431
2022-03-04	2,442	2,453	2,395	2,401	215,800	2,401
2022-03-03	2,424	2,469	2,407	2,438	297,300	2,438
2022-03-02	2,447	2,449	2,397	2,403	360,800	2,403
2022-03-01	2,472	2,481	2,442	2,456	348,900	2,456
2022-02-28	2,424	2,455	2,411	2,450	451,200	2,450
2022-02-25	2,436	2,454	2,401	2,401	346,700	2,401
2022-02-24	2,403	2,440	2,391	2,436	189,300	2,436
2022-02-22	2,402	2,432	2,388	2,412	88,800	2,412
2022-02-21	2,382	2,408	2,371	2,406	104,100	2,406
2022-02-18	2,382	2,406	2,374	2,387	295,400	2,387
2022-02-17	2,382	2,404	2,366	2,377	84,300	2,377
2022-02-16	2,385	2,396	2,371	2,387	63,900	2,387
2022-02-15	2,334	2,377	2,334	2,371	92,800	2,371
2022-02-14	2,313	2,343	2,303	2,334	85,600	2,334
2022-02-10	2,339	2,351	2,320	2,324	140,200	2,324
2022-02-09	2,346	2,351	2,326	2,328	65,600	2,328
2022-02-08	2,357	2,371	2,342	2,346	74,300	2,346
2022-02-07	2,363	2,368	2,338	2,352	77,900	2,352
2022-02-04	2,364	2,386	2,364	2,371	103,300	2,371
2022-02-03	2,353	2,381	2,350	2,366	76,100	2,366
2022-02-02	2,311	2,365	2,309	2,353	95,900	2,353
2022-02-01	2,300	2,313	2,280	2,296	92,400	2,296
2022-01-31	2,271	2,337	2,271	2,305	110,400	2,305
2022-01-28	2,195	2,286	2,195	2,255	169,500	2,255
2022-01-27	2,210	2,214	2,179	2,199	115,800	2,199
2022-01-26	2,230	2,238	2,209	2,210	47,600	2,210
2022-01-25	2,205	2,232	2,194	2,232	59,600	2,232
2022-01-24	2,184	2,223	2,184	2,216	58,700	2,216
2022-01-21	2,160	2,198	2,146	2,198	101,800	2,198
2022-01-20	2,160	2,205	2,158	2,174	68,300	2,174
2022-01-19	2,188	2,197	2,155	2,155	99,000	2,155
2022-01-18	2,225	2,226	2,195	2,197	48,800	2,197
2022-01-17	2,217	2,227	2,207	2,219	34,000	2,219
2022-01-14	2,222	2,233	2,213	2,217	58,400	2,217
2022-01-13	2,228	2,235	2,222	2,225	31,700	2,225
2022-01-12	2,220	2,245	2,210	2,234	43,000	2,234
2022-01-11	2,223	2,227	2,198	2,201	59,600	2,201
2022-01-07	2,239	2,239	2,207	2,220	51,100	2,220
2022-01-06	2,220	2,240	2,211	2,214	47,100	2,214
2022-01-05	2,240	2,243	2,216	2,232	44,700	2,232
2022-01-04	2,210	2,237	2,208	2,234	61,700	2,234

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 [2022年度]

2664 (株)カワチ薬品の時系列データ [2022年度]