[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 
2017-02-272999.003035.002989.002993.00178500535999700
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
2016-11-142579.002625.002579.002611.003170082717200
2016-11-112648.002648.002571.002579.0047100121930800
2016-11-102630.002647.002578.002645.0046200121364400
2016-11-092595.002630.002490.002523.0075300191326400
2016-11-082664.002690.002615.002623.0040100106057700
2016-11-072654.002702.002641.002691.0047400126992200
2016-11-042574.002697.002534.002686.00104700274702600
2016-11-022630.002630.002543.002590.00144200372209000
2016-11-012692.002728.002665.002697.0073200197293900
2016-10-312699.002731.002645.002703.0076300205346100
2016-10-282600.002730.002590.002715.00217200582397200
2016-10-272504.002540.002504.002526.0061200154240600
2016-10-262495.002513.002478.002504.0069100172853600
2016-10-252489.002509.002483.002495.003350083527900
2016-10-242485.002508.002474.002496.002760068852900
2016-10-212495.002499.002481.002497.002960073795100
2016-10-202500.002500.002481.002493.003340083164900
2016-10-192478.002495.002462.002491.003390084197400
2016-10-182479.002484.002432.002472.003100076443400
2016-10-172466.002487.002461.002479.002030050221500
2016-10-142486.002499.002458.002477.003140077567900
2016-10-132514.002518.002464.002484.0048700120971300
2016-10-122500.002537.002496.002501.0047000118230700
2016-10-112490.002526.002488.002521.003160079350700
2016-10-072527.002545.002483.002490.003870096769800
2016-10-062576.002583.002530.002549.0047100120279300
2016-10-052553.002577.002550.002562.0072100185078000
2016-10-042503.002563.002503.002545.00124700317023600
2016-10-032446.002486.002430.002462.0046600114611000
2016-09-302447.002453.002422.002442.004020098108000
2016-09-292513.002520.002451.002463.003840095088500
2016-09-282462.002495.002450.002493.003770093243500
2016-09-272421.002463.002391.002463.003830093238700
2016-09-262440.002458.002433.002440.003680089918100
2016-09-232417.002444.002399.002441.003690089755800
2016-09-212360.002412.002359.002411.0047700114057700
2016-09-202356.002397.002347.002385.003950094040500
2016-09-162323.002368.002323.002354.003580084178900
2016-09-152338.002349.002314.002331.0045000104925700
2016-09-142345.002360.002333.002338.003020070767000
2016-09-132338.002371.002325.002360.003480081882100
2016-09-122327.002336.002307.002329.002620060824500
2016-09-092387.002387.002314.002334.0076000178011200
2016-09-082350.002381.002325.002373.0056700134075300
2016-09-072306.002383.002305.002376.0061700145340400
2016-09-062295.002322.002257.002316.00106500244384800
2016-09-052331.002331.002280.002289.003820087622100
2016-09-022281.002319.002275.002318.0050400116290300
2016-09-012289.002289.002258.002289.0059500135735300
2016-08-312248.002295.002216.002289.00122800278716900
2016-08-302289.002298.002210.002230.0088700197912800
2016-08-292410.002415.002276.002289.00108500249673600
2016-08-262368.002390.002354.002368.0066500157714700
2016-08-252372.002420.002363.002382.0055100131557700
2016-08-242376.002389.002346.002386.0046400110231200
2016-08-232357.002396.002353.002373.0044000104540600
2016-08-222312.002369.002312.002367.0049600116506900
2016-08-192302.002344.002287.002301.0072800168156600
2016-08-182310.002340.002294.002300.0044000101549300
2016-08-172356.002374.002325.002336.0062800147042400
2016-08-162450.002450.002375.002378.0064700155396200
2016-08-152492.002492.002436.002458.0055200135704600
2016-08-122480.002570.002459.002556.0094400239150400
2016-08-102431.002441.002402.002441.0086200209130900
2016-08-092350.002484.002347.002481.0088900217645800
2016-08-082380.002399.002326.002352.0081500191561300
2016-08-052446.002465.002371.002383.0078800189085500
2016-08-042600.002621.002472.002493.00121000307962900
2016-08-032519.002617.002500.002607.00178600461510800
2016-08-022402.002539.002355.002522.00165300412141400
2016-08-012400.002433.002362.002427.00148000356631300
2016-07-292253.002410.002250.002400.00224300527999300
2016-07-282447.002449.002217.002247.00250700579755100
2016-07-272255.002269.002161.002185.00133800293713000
2016-07-262292.002318.002227.002246.0063200142444500
2016-07-252300.002330.002289.002298.0058700135455400
2016-07-222300.002315.002282.002305.004260097774200
2016-07-212341.002350.002303.002309.004000092620700
2016-07-202332.002345.002288.002332.0099900231653200
2016-07-192320.002352.002301.002340.0072800169577200
2016-07-152402.002402.002305.002320.00102900240997500
2016-07-142375.002427.002341.002402.0071400171054700
2016-07-132375.002385.002324.002328.0056600132832600
2016-07-122326.002378.002326.002332.0060700142580100
2016-07-112303.002360.002303.002321.0070500164208400
2016-07-082290.002302.002254.002256.0070800160804500
2016-07-072331.002348.002296.002309.0069200160069500
2016-07-062322.002359.002299.002354.0080900188666800
2016-07-052373.002373.002336.002344.0073700173076100
2016-07-042420.002420.002360.002375.00108700257969000
2016-07-012444.002470.002412.002428.0088800215775700
2016-06-302498.002510.002430.002444.0083700205118100
2016-06-292482.002511.002460.002477.00115100285906800
2016-06-282469.002512.002437.002472.00119400295778300
2016-06-272441.002506.002440.002484.00100300248596800
2016-06-242571.002594.002400.002417.00102800252784200
2016-06-232577.002593.002552.002571.0047500121976500
2016-06-222588.002594.002549.002579.00112300288664500
2016-06-212648.002656.002574.002582.00113800296356000
2016-06-202685.002745.002679.002698.0090500245491900
2016-06-172616.002671.002616.002671.00148900395729900
2016-06-162629.002630.002578.002604.00152400396542700
2016-06-152640.002685.002616.002629.0076300201715500
2016-06-142664.002680.002596.002643.0078500206956800
2016-06-132751.002751.002673.002687.00121800328956100
2016-06-102760.002770.002727.002770.00154500425246700
2016-06-092699.002740.002689.002709.0088700241203500
2016-06-082667.002699.002651.002699.00152200406941100
2016-06-072615.002667.002586.002660.00211800558530400
2016-06-062573.002617.002551.002615.00253500658624800
2016-06-032529.002594.002529.002590.00161300414714900
2016-06-022489.002521.002463.002480.00165300411825800
2016-06-012411.002482.002392.002477.00241800592751900
2016-05-312424.002430.002402.002410.00130600315107300
2016-05-302328.002445.002313.002443.00166000395853200
2016-05-272358.002358.002312.002323.00150000349096000
2016-05-262406.002435.002358.002370.00130000309808200
2016-05-252400.002408.002355.002403.00106600253978600
2016-05-242477.002477.002394.002402.00106400257238900
2016-05-232499.002505.002455.002479.00102500253773400
2016-05-202570.002571.002512.002530.00131500332485300
2016-05-192599.002609.002553.002581.0063400163802100
2016-05-182583.002648.002576.002604.0096800253136500
2016-05-172537.002597.002535.002582.0047900123364400
2016-05-162600.002620.002535.002542.0048800125297600
2016-05-132596.002622.002575.002596.0057300148966200
2016-05-122536.002633.002521.002612.00151100392163500
2016-05-112535.002555.002500.002537.00135900343358900
2016-05-102525.002589.002520.002535.00122200312031700
2016-05-092509.002583.002509.002551.00145000370801100
2016-05-062559.002563.002505.002557.00201900511313900
2016-05-022497.002623.002460.002572.00315700806936400
2016-04-282623.002623.002515.002562.005744001478700700
2016-04-272119.002158.002087.002123.0071900152891200
2016-04-262091.002112.002081.002095.004130086472800
2016-04-252124.002129.002090.002096.0073600154898800
2016-04-222137.002153.002121.002149.0052800112746500
2016-04-212134.002195.002134.002172.00131700285006900
2016-04-202092.002115.002080.002110.0086200181687700
2016-04-192059.002099.002058.002097.0083800175029700
2016-04-182001.002039.001995.002029.0061500124415100
2016-04-152039.002049.002024.002034.004880099373900
2016-04-142044.002069.002026.002068.0055100113119800
2016-04-132015.002063.002007.002041.0059100120432600
2016-04-121998.002031.001997.002013.003290066154500
2016-04-112036.002038.001995.002012.004630092973300
2016-04-081986.002065.001982.002040.0091300185118100
2016-04-071989.002008.001971.001992.0055000109443700
2016-04-061986.002015.001975.002008.0060600121209600
2016-04-052026.002056.001985.001994.0074900150105700
2016-04-042016.002061.002010.002048.0069300141695300
2016-04-012034.002044.002003.002011.00107000215870400
2016-03-312111.002111.002034.002034.0076800158179700
2016-03-302119.002119.002097.002112.0073300154530100
2016-03-292103.002126.002086.002119.0072400152659600
2016-03-282074.002109.002067.002105.00105200220120700
2016-03-252071.002075.002040.002062.0063800131232400
2016-03-242049.002076.002043.002065.0070600145543000
2016-03-232054.002070.002045.002051.004380089958300
2016-03-222047.002068.002041.002059.0070400144493400
2016-03-182044.002054.002027.002039.0096600197211400
2016-03-172049.002049.002020.002044.0095200194024800
2016-03-162038.002059.002020.002031.00104800213243600
2016-03-152041.002086.002033.002074.00112900233411000
2016-03-142038.002055.002020.002051.00140500286530400
2016-03-112053.002054.002014.002038.00375900768471700
2016-03-102050.002118.002050.002110.00213900447449000
2016-03-092058.002077.002027.002044.00232900477315000
2016-03-082069.002079.002020.002057.00166000340431500
2016-03-072070.002088.002042.002062.00328700679057200
2016-03-042000.002046.001991.002041.00169400342918500
2016-03-031978.002022.001975.001994.00150400299582600
2016-03-021969.001977.001932.001973.00201000394625400
2016-03-011921.001943.001907.001938.00191900369370600
2016-02-291948.001948.001921.001921.00152900296113500
2016-02-261929.001948.001906.001912.00141900272636500
2016-02-251883.001924.001875.001913.00160500305697500
2016-02-241871.001899.001859.001879.00115400216785000
2016-02-231950.001958.001859.001859.00198900374242600
2016-02-221900.001974.001900.001936.00119300232008100

   ※ 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。 

s7db.com Twitter Blog