2664 (株)カワチ薬品の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,674	2,681	2,623	2,654	69,900	2,654
2023-12-28	2,638	2,685	2,630	2,685	76,400	2,685
2023-12-27	2,575	2,663	2,574	2,653	96,600	2,653
2023-12-26	2,546	2,575	2,537	2,575	51,100	2,575
2023-12-25	2,549	2,552	2,531	2,540	28,500	2,540
2023-12-22	2,483	2,536	2,483	2,536	40,600	2,536
2023-12-21	2,490	2,493	2,481	2,483	26,700	2,483
2023-12-20	2,495	2,515	2,494	2,495	33,700	2,495
2023-12-19	2,477	2,495	2,477	2,495	23,500	2,495
2023-12-18	2,455	2,486	2,445	2,486	35,700	2,486
2023-12-15	2,511	2,513	2,468	2,470	48,900	2,470
2023-12-14	2,532	2,541	2,501	2,515	29,700	2,515
2023-12-13	2,531	2,537	2,507	2,507	25,400	2,507
2023-12-12	2,545	2,554	2,531	2,531	22,700	2,531
2023-12-11	2,513	2,544	2,513	2,543	41,800	2,543
2023-12-08	2,535	2,552	2,501	2,511	68,400	2,511
2023-12-07	2,532	2,569	2,527	2,568	55,600	2,568
2023-12-06	2,536	2,540	2,523	2,532	34,900	2,532
2023-12-05	2,529	2,557	2,521	2,536	49,100	2,536
2023-12-04	2,517	2,533	2,507	2,530	27,900	2,530
2023-12-01	2,551	2,557	2,522	2,544	63,700	2,544
2023-11-30	2,508	2,553	2,484	2,551	88,300	2,551
2023-11-29	2,480	2,514	2,474	2,508	58,300	2,508
2023-11-28	2,485	2,485	2,455	2,480	59,300	2,480
2023-11-27	2,455	2,487	2,451	2,487	70,600	2,487
2023-11-24	2,435	2,452	2,428	2,440	57,200	2,440
2023-11-22	2,410	2,435	2,410	2,429	50,300	2,429
2023-11-21	2,408	2,416	2,398	2,410	33,800	2,410
2023-11-20	2,428	2,428	2,401	2,408	42,000	2,408
2023-11-17	2,390	2,413	2,389	2,413	30,900	2,413
2023-11-16	2,403	2,405	2,382	2,385	24,700	2,385
2023-11-15	2,400	2,422	2,391	2,403	52,300	2,403
2023-11-14	2,394	2,403	2,392	2,392	22,700	2,392
2023-11-13	2,417	2,421	2,384	2,395	33,400	2,395
2023-11-10	2,390	2,412	2,377	2,410	33,300	2,410
2023-11-09	2,386	2,402	2,361	2,390	41,500	2,390
2023-11-08	2,385	2,407	2,376	2,390	45,900	2,390
2023-11-07	2,414	2,414	2,384	2,384	42,900	2,384
2023-11-06	2,446	2,446	2,396	2,401	109,800	2,401
2023-11-02	2,480	2,480	2,410	2,441	125,300	2,441
2023-11-01	2,529	2,529	2,480	2,483	108,200	2,483
2023-10-31	2,535	2,535	2,484	2,523	104,500	2,523
2023-10-30	2,560	2,560	2,480	2,497	101,900	2,497
2023-10-27	2,510	2,565	2,500	2,560	109,000	2,560
2023-10-26	2,447	2,476	2,447	2,462	36,400	2,462
2023-10-25	2,458	2,460	2,441	2,446	23,300	2,446
2023-10-24	2,462	2,463	2,423	2,447	31,900	2,447
2023-10-23	2,450	2,476	2,446	2,461	52,700	2,461
2023-10-20	2,443	2,458	2,436	2,447	25,800	2,447
2023-10-19	2,409	2,450	2,406	2,443	26,600	2,443
2023-10-18	2,447	2,458	2,421	2,439	37,900	2,439
2023-10-17	2,450	2,458	2,438	2,451	40,900	2,451
2023-10-16	2,469	2,487	2,443	2,446	35,500	2,446
2023-10-13	2,480	2,490	2,463	2,480	43,600	2,480
2023-10-12	2,514	2,514	2,487	2,493	34,800	2,493
2023-10-11	2,537	2,537	2,497	2,497	56,600	2,497
2023-10-10	2,525	2,535	2,510	2,535	36,000	2,535
2023-10-06	2,512	2,541	2,505	2,525	53,500	2,525
2023-10-05	2,465	2,520	2,465	2,509	45,200	2,509
2023-10-04	2,466	2,502	2,459	2,484	74,200	2,484
2023-10-03	2,489	2,510	2,476	2,500	54,400	2,500
2023-10-02	2,480	2,514	2,475	2,491	70,400	2,491
2023-09-29	2,502	2,509	2,472	2,487	60,700	2,487
2023-09-28	2,491	2,522	2,485	2,503	99,500	2,503
2023-09-27	2,463	2,491	2,436	2,491	110,600	2,491
2023-09-26	2,447	2,494	2,417	2,485	135,900	2,485
2023-09-25	2,333	2,442	2,333	2,439	153,900	2,439
2023-09-22	2,325	2,341	2,325	2,338	74,800	2,338
2023-09-21	2,339	2,349	2,322	2,330	67,600	2,330
2023-09-20	2,328	2,345	2,328	2,339	60,000	2,339
2023-09-19	2,301	2,328	2,293	2,328	55,300	2,328
2023-09-15	2,320	2,320	2,306	2,306	24,600	2,306
2023-09-14	2,327	2,327	2,310	2,313	21,300	2,313
2023-09-13	2,316	2,334	2,313	2,327	37,600	2,327
2023-09-12	2,300	2,316	2,296	2,316	18,000	2,316
2023-09-11	2,300	2,306	2,286	2,297	22,700	2,297
2023-09-08	2,294	2,313	2,290	2,299	36,300	2,299
2023-09-07	2,307	2,317	2,299	2,303	27,800	2,303
2023-09-06	2,302	2,324	2,302	2,316	33,800	2,316
2023-09-05	2,314	2,318	2,289	2,302	30,400	2,302
2023-09-04	2,320	2,326	2,306	2,312	39,100	2,312
2023-09-01	2,286	2,310	2,286	2,304	49,900	2,304
2023-08-31	2,299	2,305	2,284	2,286	55,100	2,286
2023-08-30	2,297	2,302	2,290	2,293	20,100	2,293
2023-08-29	2,286	2,295	2,283	2,293	15,900	2,293
2023-08-28	2,289	2,291	2,276	2,283	17,400	2,283
2023-08-25	2,283	2,290	2,278	2,281	18,900	2,281
2023-08-24	2,276	2,294	2,276	2,293	18,300	2,293
2023-08-23	2,292	2,292	2,279	2,282	25,900	2,282
2023-08-22	2,274	2,295	2,258	2,292	35,300	2,292
2023-08-21	2,270	2,287	2,265	2,269	35,400	2,269
2023-08-18	2,297	2,297	2,263	2,268	27,400	2,268
2023-08-17	2,330	2,331	2,296	2,298	31,000	2,298
2023-08-16	2,314	2,343	2,301	2,330	41,100	2,330
2023-08-15	2,321	2,327	2,307	2,321	23,900	2,321
2023-08-14	2,325	2,343	2,320	2,321	32,500	2,321
2023-08-10	2,319	2,320	2,306	2,320	28,700	2,320
2023-08-09	2,313	2,318	2,303	2,313	23,800	2,313
2023-08-08	2,295	2,322	2,293	2,321	52,000	2,321
2023-08-07	2,267	2,293	2,266	2,292	46,300	2,292
2023-08-04	2,250	2,271	2,249	2,268	25,200	2,268
2023-08-03	2,261	2,262	2,242	2,251	43,400	2,251
2023-08-02	2,268	2,277	2,258	2,272	50,100	2,272
2023-08-01	2,259	2,270	2,253	2,270	50,400	2,270
2023-07-31	2,269	2,270	2,244	2,261	56,700	2,261
2023-07-28	2,233	2,265	2,224	2,255	107,700	2,255
2023-07-27	2,255	2,277	2,230	2,241	239,300	2,241
2023-07-26	2,174	2,193	2,152	2,190	138,600	2,190
2023-07-25	2,184	2,186	2,173	2,176	54,100	2,176
2023-07-24	2,181	2,188	2,180	2,181	33,500	2,181
2023-07-21	2,185	2,185	2,164	2,171	82,200	2,171
2023-07-20	2,181	2,185	2,174	2,176	43,700	2,176
2023-07-19	2,180	2,183	2,168	2,181	44,200	2,181
2023-07-18	2,166	2,175	2,165	2,171	30,600	2,171
2023-07-14	2,173	2,180	2,156	2,168	53,400	2,168
2023-07-13	2,190	2,194	2,174	2,175	32,600	2,175
2023-07-12	2,184	2,204	2,181	2,190	38,100	2,190
2023-07-11	2,193	2,193	2,182	2,184	23,400	2,184
2023-07-10	2,186	2,194	2,178	2,185	32,600	2,185
2023-07-07	2,170	2,190	2,164	2,182	40,100	2,182
2023-07-06	2,175	2,185	2,163	2,173	55,500	2,173
2023-07-05	2,181	2,188	2,174	2,180	52,800	2,180
2023-07-04	2,195	2,201	2,185	2,185	47,300	2,185
2023-07-03	2,204	2,210	2,196	2,200	31,900	2,200
2023-06-30	2,205	2,207	2,183	2,197	41,200	2,197
2023-06-29	2,220	2,224	2,199	2,206	32,000	2,206
2023-06-28	2,193	2,220	2,193	2,220	47,100	2,220
2023-06-27	2,190	2,193	2,179	2,189	30,700	2,189
2023-06-26	2,181	2,196	2,180	2,189	26,900	2,189
2023-06-23	2,178	2,188	2,172	2,182	32,900	2,182
2023-06-22	2,198	2,198	2,172	2,172	70,500	2,172
2023-06-21	2,190	2,202	2,182	2,188	69,800	2,188
2023-06-20	2,179	2,198	2,179	2,198	27,100	2,198
2023-06-19	2,190	2,194	2,178	2,187	29,000	2,187
2023-06-16	2,176	2,186	2,167	2,185	81,100	2,185
2023-06-15	2,194	2,195	2,176	2,176	41,800	2,176
2023-06-14	2,190	2,194	2,182	2,188	42,900	2,188
2023-06-13	2,192	2,193	2,177	2,177	67,000	2,177
2023-06-12	2,199	2,200	2,184	2,192	30,600	2,192
2023-06-09	2,198	2,204	2,188	2,195	47,200	2,195
2023-06-08	2,178	2,197	2,178	2,189	27,200	2,189
2023-06-07	2,188	2,200	2,177	2,178	50,400	2,178
2023-06-06	2,188	2,197	2,182	2,191	22,400	2,191
2023-06-05	2,193	2,203	2,178	2,188	44,500	2,188
2023-06-02	2,175	2,188	2,168	2,175	39,700	2,175
2023-06-01	2,164	2,182	2,161	2,173	53,900	2,173
2023-05-31	2,150	2,165	2,132	2,160	120,400	2,160
2023-05-30	2,162	2,169	2,153	2,157	45,500	2,157
2023-05-29	2,192	2,192	2,160	2,160	50,100	2,160
2023-05-26	2,189	2,189	2,164	2,165	66,800	2,165
2023-05-25	2,180	2,199	2,178	2,190	44,600	2,190
2023-05-24	2,188	2,197	2,181	2,181	35,900	2,181
2023-05-23	2,208	2,215	2,189	2,191	59,200	2,191
2023-05-22	2,211	2,216	2,203	2,212	30,400	2,212
2023-05-19	2,225	2,227	2,200	2,201	33,300	2,201
2023-05-18	2,220	2,234	2,209	2,228	56,500	2,228
2023-05-17	2,235	2,235	2,205	2,205	70,900	2,205
2023-05-16	2,242	2,246	2,224	2,243	82,400	2,243
2023-05-15	2,252	2,260	2,237	2,239	70,000	2,239
2023-05-12	2,201	2,250	2,197	2,250	97,000	2,250
2023-05-11	2,170	2,201	2,168	2,192	69,100	2,192
2023-05-10	2,206	2,206	2,174	2,177	105,900	2,177
2023-05-09	2,230	2,233	2,202	2,212	76,800	2,212
2023-05-08	2,217	2,249	2,215	2,220	106,000	2,220
2023-05-02	2,233	2,234	2,198	2,210	123,000	2,210
2023-05-01	2,230	2,254	2,218	2,244	126,700	2,244
2023-04-28	2,343	2,351	2,322	2,330	62,900	2,330
2023-04-27	2,331	2,344	2,321	2,327	47,200	2,327
2023-04-26	2,328	2,348	2,323	2,331	41,700	2,331
2023-04-25	2,320	2,342	2,320	2,336	57,200	2,336
2023-04-24	2,318	2,326	2,310	2,311	34,600	2,311
2023-04-21	2,290	2,319	2,290	2,310	34,200	2,310
2023-04-20	2,293	2,303	2,283	2,293	41,700	2,293
2023-04-19	2,300	2,300	2,280	2,293	38,100	2,293
2023-04-18	2,270	2,300	2,268	2,300	52,100	2,300
2023-04-17	2,256	2,270	2,256	2,262	28,300	2,262
2023-04-14	2,264	2,268	2,251	2,256	43,000	2,256
2023-04-13	2,231	2,252	2,222	2,246	42,600	2,246
2023-04-12	2,231	2,240	2,226	2,231	31,600	2,231
2023-04-11	2,234	2,234	2,215	2,219	31,500	2,219
2023-04-10	2,233	2,245	2,211	2,216	37,900	2,216
2023-04-07	2,240	2,240	2,223	2,223	37,900	2,223
2023-04-06	2,255	2,260	2,232	2,238	44,900	2,238
2023-04-05	2,281	2,292	2,265	2,266	50,200	2,266
2023-04-04	2,291	2,297	2,276	2,296	61,500	2,296
2023-04-03	2,293	2,300	2,280	2,287	51,600	2,287
2023-03-31	2,286	2,299	2,270	2,287	74,900	2,287
2023-03-30	2,298	2,298	2,256	2,272	76,600	2,272
2023-03-29	2,285	2,317	2,267	2,314	141,000	2,314
2023-03-28	2,270	2,283	2,268	2,281	78,400	2,281
2023-03-27	2,251	2,268	2,245	2,265	91,600	2,265
2023-03-24	2,238	2,257	2,225	2,240	101,700	2,240
2023-03-23	2,228	2,236	2,222	2,231	53,100	2,231
2023-03-22	2,226	2,243	2,212	2,238	107,700	2,238
2023-03-20	2,237	2,237	2,204	2,206	76,200	2,206
2023-03-17	2,215	2,243	2,209	2,239	132,300	2,239
2023-03-16	2,179	2,217	2,167	2,213	175,300	2,213
2023-03-15	2,214	2,222	2,194	2,203	140,400	2,203
2023-03-14	2,234	2,238	2,188	2,197	771,500	2,197
2023-03-13	2,335	2,338	2,301	2,318	956,600	2,318
2023-03-10	2,366	2,375	2,341	2,352	237,900	2,352
2023-03-09	2,353	2,377	2,351	2,371	199,200	2,371
2023-03-08	2,335	2,355	2,335	2,347	125,000	2,347
2023-03-07	2,333	2,344	2,329	2,344	121,200	2,344
2023-03-06	2,335	2,344	2,324	2,325	185,500	2,325
2023-03-03	2,332	2,348	2,322	2,330	172,400	2,330
2023-03-02	2,340	2,340	2,314	2,314	228,500	2,314
2023-03-01	2,340	2,346	2,306	2,318	293,000	2,318
2023-02-28	2,326	2,338	2,320	2,334	291,400	2,334
2023-02-27	2,316	2,338	2,315	2,327	262,800	2,327
2023-02-24	2,294	2,316	2,289	2,316	223,500	2,316
2023-02-22	2,320	2,326	2,307	2,313	140,300	2,313
2023-02-21	2,318	2,328	2,318	2,326	68,400	2,326
2023-02-20	2,325	2,332	2,315	2,323	76,600	2,323
2023-02-17	2,322	2,331	2,319	2,331	53,000	2,331
2023-02-16	2,350	2,354	2,330	2,330	47,300	2,330
2023-02-15	2,370	2,370	2,335	2,339	51,900	2,339
2023-02-14	2,330	2,366	2,321	2,365	55,800	2,365
2023-02-13	2,310	2,328	2,305	2,319	52,700	2,319
2023-02-10	2,280	2,300	2,271	2,300	136,800	2,300
2023-02-09	2,275	2,296	2,273	2,273	52,100	2,273
2023-02-08	2,266	2,285	2,266	2,283	30,800	2,283
2023-02-07	2,260	2,277	2,260	2,266	34,700	2,266
2023-02-06	2,241	2,259	2,234	2,257	69,800	2,257
2023-02-03	2,220	2,233	2,220	2,233	351,300	2,233
2023-02-02	2,236	2,243	2,220	2,220	37,200	2,220
2023-02-01	2,244	2,249	2,232	2,232	42,900	2,232
2023-01-31	2,222	2,243	2,213	2,242	60,500	2,242
2023-01-30	2,205	2,224	2,205	2,212	82,700	2,212
2023-01-27	2,232	2,241	2,210	2,217	159,900	2,217
2023-01-26	2,247	2,253	2,235	2,236	57,800	2,236
2023-01-25	2,239	2,251	2,236	2,250	29,200	2,250
2023-01-24	2,249	2,253	2,240	2,240	46,500	2,240
2023-01-23	2,212	2,248	2,212	2,246	56,300	2,246
2023-01-20	2,215	2,230	2,211	2,212	103,100	2,212
2023-01-19	2,190	2,210	2,187	2,203	38,400	2,203
2023-01-18	2,200	2,216	2,198	2,205	42,300	2,205
2023-01-17	2,208	2,212	2,191	2,201	42,200	2,201
2023-01-16	2,215	2,221	2,207	2,214	42,500	2,214
2023-01-13	2,238	2,254	2,223	2,227	128,000	2,227
2023-01-12	2,220	2,243	2,218	2,233	47,400	2,233
2023-01-11	2,241	2,251	2,218	2,218	35,800	2,218
2023-01-10	2,245	2,258	2,235	2,243	46,200	2,243
2023-01-06	2,226	2,241	2,218	2,233	110,800	2,233
2023-01-05	2,205	2,209	2,184	2,207	59,500	2,207
2023-01-04	2,220	2,220	2,185	2,191	58,000	2,191

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 [2023年度]

2664 (株)カワチ薬品の時系列データ [2023年度]