[2664 東証1部] カワチ薬品 日足 時系列データ

[2664 東証1部] カワチ薬品 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172718.002724.002700.002719.0095300258534400
2017-11-162738.002738.002702.002713.0066300180351800
2017-11-152778.002781.002709.002738.0082800226486700
2017-11-142830.002830.002778.002782.0053000148037200
2017-11-132835.002835.002809.002810.0048100135518400
2017-11-102801.002839.002796.002834.0085600241876200
2017-11-092801.002825.002782.002804.0076700215194100
2017-11-082797.002826.002787.002820.0076500214827100
2017-11-072815.002835.002810.002834.0076500216370000
2017-11-062782.002809.002766.002806.0068800191786200
2017-11-022809.002810.002778.002791.0059300165666800
2017-11-012789.002834.002789.002822.00139400392961000
2017-10-312729.002797.002708.002782.00147300407292500
2017-10-302682.002729.002659.002727.00227300614762100
2017-10-272640.002685.002631.002666.00177800472184300
2017-10-262654.002658.002610.002645.00354500933999000
2017-10-252715.002715.002686.002697.0088300238356700
2017-10-242711.002727.002708.002720.0044100119920900
2017-10-232732.002732.002716.002721.003670099960500
2017-10-202720.002753.002718.002730.0045900125658700
2017-10-192740.002748.002717.002722.0037100101105000
2017-10-182745.002763.002721.002732.0047900131106900
2017-10-172762.002762.002727.002741.003520096503200
2017-10-162731.002773.002726.002762.0064100176932400
2017-10-132701.002740.002701.002725.0056100153053100
2017-10-122718.002734.002702.002703.003410092398300
2017-10-112731.002737.002712.002718.002720074017800
2017-10-102722.002747.002713.002731.0061300167667600
2017-10-062715.002730.002701.002722.0049700135217100
2017-10-052691.002720.002691.002707.0039000105640900
2017-10-042700.002722.002690.002709.0045800124178500
2017-10-032723.002723.002682.002692.0077700209299300
2017-10-022700.002736.002700.002723.0069700189702100
2017-09-292698.002698.002680.002692.0056300151309100
2017-09-282683.002691.002664.002688.0064000171372000
2017-09-272669.002689.002664.002671.0057300153189800
2017-09-262637.002670.002625.002669.0061000161813000
2017-09-252623.002639.002618.002634.0050900133789900
2017-09-222653.002671.002616.002623.0096600254319000
2017-09-212685.002705.002653.002661.0099500265603600
2017-09-202700.002720.002674.002684.0057100153750700
2017-09-192699.002708.002681.002700.0051100137723900
2017-09-152688.002688.002646.002668.0069600185442600
2017-09-142731.002735.002692.002695.0056500152951900
2017-09-132692.002723.002690.002721.0041700112984600
2017-09-122703.002712.002677.002710.0054800147755700
2017-09-112680.002715.002680.002692.0051100137883700
2017-09-082673.002704.002673.002683.0076400205281700
2017-09-072660.002682.002660.002679.0043900117344600
2017-09-062605.002656.002597.002652.0048100126389100
2017-09-052666.002674.002637.002637.0043700115827500
2017-09-042668.002682.002658.002668.003680098217500
2017-09-012672.002698.002654.002686.0066600178217800
2017-08-312660.002694.002648.002670.0057000152377400
2017-08-302660.002678.002655.002658.0047400126346000
2017-08-292650.002680.002646.002669.0040800108577200
2017-08-282680.002688.002647.002670.0072000192067700
2017-08-252706.002709.002656.002675.0083200222476900
2017-08-242726.002735.002713.002714.001820049558000
2017-08-232750.002753.002713.002726.002540069316600
2017-08-222749.002749.002729.002733.001870051200200
2017-08-212722.002751.002719.002734.003310090350900
2017-08-182742.002742.002717.002720.003350091283500
2017-08-172774.002775.002752.002754.002230061597800
2017-08-162787.002789.002768.002773.002260062719400
2017-08-152774.002798.002767.002787.0049800138921000
2017-08-142745.002775.002718.002767.0063800175828100
2017-08-102728.002761.002728.002754.0049300135723600
2017-08-092763.002763.002712.002722.0054000147147400
2017-08-082778.002778.002749.002757.0043700120557800
2017-08-072776.002783.002759.002770.0046700129391100
2017-08-042773.002777.002754.002767.002920080863000
2017-08-032780.002782.002753.002770.0038200105685300
2017-08-022781.002805.002764.002764.0062000172463600
2017-08-012730.002777.002730.002760.0089000245587000
2017-07-312698.002740.002698.002723.0095900261464800
2017-07-282679.002699.002674.002698.00116500313096600
2017-07-272673.002718.002660.002662.00252800676035100
2017-07-262733.002773.002725.002773.00127800352363900
2017-07-252696.002728.002683.002728.0078000211636400
2017-07-242726.002727.002673.002714.00108000291120800
2017-07-212681.002716.002680.002716.0081300219579400
2017-07-202726.002731.002665.002691.00198300532695800
2017-07-192751.002751.002704.002722.00125700342057800
2017-07-182796.002796.002743.002764.00110000304216800
2017-07-142694.002805.002693.002780.00171100473041200
2017-07-132695.002696.002676.002684.0073000196124900
2017-07-122689.002691.002675.002676.0041300110674700
2017-07-112673.002698.002671.002689.0052500141036500
2017-07-102687.002694.002669.002673.0037400100192100
2017-07-072693.002695.002664.002672.0065800176038400
2017-07-062690.002699.002683.002695.0048800131380600
2017-07-052694.002710.002681.002710.0047800128821900
2017-07-042697.002710.002692.002706.0061200165296700
2017-07-032717.002717.002683.002695.0082100221230500
2017-06-302700.002720.002696.002717.00118100319690800
2017-06-292691.002731.002691.002722.00111900303606000
2017-06-282703.002733.002679.002679.0090900245065400
2017-06-272725.002758.002710.002718.00101500277176700
2017-06-262675.002725.002675.002709.00109100294870000
2017-06-232645.002652.002633.002651.0066800176607500
2017-06-222662.002670.002645.002647.0066200175486700
2017-06-212689.002692.002661.002661.0055900149618200
2017-06-202702.002702.002682.002686.0092500248711500
2017-06-192699.002728.002683.002691.0065400176342800
2017-06-162713.002727.002689.002698.0069000186645100
2017-06-152688.002730.002678.002710.0095600258890600
2017-06-142667.002689.002655.002671.0050400134820600
2017-06-132679.002681.002646.002666.0060900162386900
2017-06-122667.002691.002659.002688.0057300153214900
2017-06-092690.002702.002662.002667.00100800269727300
2017-06-082698.002703.002689.002697.0074800201653300
2017-06-072713.002713.002682.002701.00102100275100500
2017-06-062799.002799.002720.002722.00111400306026600
2017-06-052780.002796.002766.002770.0096200267077300
2017-06-022794.002797.002760.002780.00150400418552200
2017-06-012760.002806.002756.002802.0053700149677500
2017-05-312767.002782.002757.002763.0072400200219800
2017-05-302790.002794.002758.002777.0044500123577100
2017-05-292787.002807.002773.002773.0054500151717500
2017-05-262816.002819.002786.002791.0058400163454300
2017-05-252835.002842.002817.002819.0046000129970300
2017-05-242829.002846.002803.002839.0067400190522100
2017-05-232816.002824.002803.002809.0051800145697100
2017-05-222810.002826.002784.002821.0096600271448400
2017-05-192820.002829.002783.002825.0082400231379200
2017-05-182810.002836.002796.002836.0097500274712600
2017-05-172858.002863.002815.002838.0087800248705400
2017-05-162886.002901.002855.002875.00107000307141100
2017-05-152854.002893.002852.002881.0063100181301600
2017-05-122849.002911.002846.002882.00119100343360300
2017-05-112855.002863.002805.002828.00126800358861400
2017-05-102844.002876.002834.002861.00141300403925000
2017-05-092870.002870.002821.002830.00117600333731200
2017-05-082819.002871.002808.002844.00207700590605100
2017-05-022851.002855.002783.002790.00232000649956700
2017-05-012932.002940.002825.002847.00184000525914300
2017-04-283000.003030.002879.002928.00324500949271700
2017-04-273075.003115.003060.003095.0087200269527000
2017-04-263065.003075.003035.003070.0059100181005500
2017-04-253020.003075.003005.003065.0060900185995500
2017-04-243010.003035.002996.003030.0063800192649100
2017-04-212989.002989.002955.002970.002760081966200
2017-04-202974.002988.002947.002963.002700080046100
2017-04-192957.002988.002951.002964.003040090254900
2017-04-182953.002966.002933.002957.0035600105135400
2017-04-172929.002989.002929.002980.0046700138857100
2017-04-142945.002945.002897.002926.0055200160961100
2017-04-132936.002950.002908.002941.0039700116536600
2017-04-122957.002957.002918.002953.0062700184317500
2017-04-112965.002976.002935.002958.003040089853600
2017-04-102950.002994.002947.002967.0057100169757000
2017-04-072930.002974.002923.002948.0034900102884700
2017-04-063000.003000.002923.002930.0055500163752800
2017-04-053005.003040.002996.003015.002770083467500
2017-04-043015.003045.002992.003005.0041400124785700
2017-04-033010.003055.003010.003040.0038200116021500
2017-03-313070.003080.003010.003010.0051400155941000
2017-03-303095.003115.003045.003050.0056200172238000
2017-03-293095.003115.003075.003110.0033500103759500
2017-03-283075.003095.003070.003090.0050800156685000
2017-03-273085.003085.003040.003065.0068000208248000
2017-03-243150.003155.003115.003115.0067700211734000
2017-03-233095.003145.003080.003130.0098800308464500
2017-03-223105.003130.003080.003080.0082100254689000
2017-03-213105.003165.003100.003145.0062100194912000
2017-03-173090.003115.003065.003105.0092500286536500
2017-03-163060.003095.003040.003090.0075300231935000
2017-03-153075.003090.003065.003065.0085800263774000
2017-03-143035.003100.003020.003085.00214600658463000
2017-03-132966.003055.002964.003035.003760001123997400
2017-03-103025.003040.003000.003005.004096001236795000
2017-03-093025.003045.003020.003020.00142000429933000
2017-03-083005.003045.003005.003040.00149900453365500
2017-03-073030.003045.003020.003025.00137200415650000
2017-03-063050.003050.003020.003035.00160000485904500
2017-03-033020.003050.003015.003050.00127700387166000
2017-03-023025.003030.003015.003025.00156700473614000
2017-03-013005.003025.002991.003015.00217200653150300
2017-02-283020.003025.003000.003005.00117800355069500
2017-02-272999.003035.002989.002993.00178500535999700
2017-02-243000.003010.002971.002993.00129200386707300
2017-02-233005.003015.002998.003000.0046400139425300
2017-02-223000.003010.002988.003000.0042200126684400
2017-02-213000.003015.002980.003000.003250097454900
2017-02-202976.002997.002970.002997.0038800115856700
2017-02-172959.002976.002953.002976.0033700100024900
2017-02-162962.002975.002948.002952.003000088780800
2017-02-152965.002989.002956.002962.0034000100826000
2017-02-142984.002989.002963.002965.0055400164834500
2017-02-132960.002985.002948.002972.0069900207733900
2017-02-102909.002938.002896.002928.0044800130934300
2017-02-092883.002884.002854.002870.0075500216391700
2017-02-082903.002903.002851.002881.0099100285382400
2017-02-072925.002942.002903.002911.0055700162454600
2017-02-062932.002950.002918.002933.0046700137155000
2017-02-032962.002969.002913.002922.0091200267297100
2017-02-022989.003035.002962.002963.00126200377817000
2017-02-012906.002980.002897.002962.0094000276842400
2017-01-312914.002934.002901.002906.0065000189214200
2017-01-302947.002947.002914.002925.0060300176478500
2017-01-272985.002999.002937.002947.00129300382690100
2017-01-263075.003125.002974.002999.00223800678689100
2017-01-253020.003060.002971.002981.00114900344979300
2017-01-242949.002998.002939.002969.0073200217646500
2017-01-232992.002993.002947.002949.0067300199413300
2017-01-202968.002996.002956.002989.0041000122211200
2017-01-193025.003045.002980.002994.0053100159534400
2017-01-182980.003005.002940.002994.0048700144937000
2017-01-173040.003040.002992.002998.0063900192022600
2017-01-163060.003085.003030.003040.0071200216575000
2017-01-133020.003105.003020.003100.0060300185612000
2017-01-123040.003055.003005.003035.0052500158833500
2017-01-113040.003060.003025.003040.0048300146928500
2017-01-103075.003075.003015.003055.0078000237447000
2017-01-063035.003150.003005.003055.0091600281199500
2017-01-052980.003220.002956.003085.00177200547801600
2017-01-042904.002935.002857.002935.0082900241258500
2016-12-302921.002938.002903.002915.0043900128147900
2016-12-292880.002924.002873.002922.0067600196489100
2016-12-282881.002890.002872.002880.001670048104700
2016-12-272869.002903.002860.002869.002290065903000
2016-12-262877.002885.002849.002869.002680076864700
2016-12-222890.002900.002859.002876.002700077537700
2016-12-212932.002932.002871.002879.0054800158327000
2016-12-202930.002960.002914.002950.0095000279581200
2016-12-192874.002929.002872.002922.0083600242570000
2016-12-162875.002875.002807.002838.0059600168690300
2016-12-152855.002878.002828.002855.0044600127324000
2016-12-142888.002888.002820.002842.0069100196722700
2016-12-132728.002911.002727.002893.00125500356798900
2016-12-122681.002771.002681.002757.0068600187444800
2016-12-092635.002715.002634.002705.0091000243872100
2016-12-082699.002699.002662.002674.0050000133678700
2016-12-072705.002710.002668.002694.0050900136692500
2016-12-062677.002703.002666.002698.0045000121058200
2016-12-052673.002685.002633.002655.0055700147910700
2016-12-022760.002769.002663.002708.0076700207229200
2016-12-012705.002780.002692.002760.0095700262446300
2016-11-302718.002718.002675.002693.0057000153447400
2016-11-292730.002735.002706.002721.001960053270100
2016-11-282701.002740.002674.002734.0040400109690300
2016-11-252700.002708.002671.002702.0055200148489000
2016-11-242687.002702.002671.002698.0040500109079700
2016-11-222625.002682.002604.002679.003040080716000
2016-11-212648.002655.002612.002621.0040200105727100
2016-11-182623.002653.002613.002647.0039500104330400
2016-11-172570.002608.002556.002601.003620093776100
2016-11-162560.002614.002560.002604.0042300109882600
2016-11-152615.002616.002542.002558.0040300103353000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter