3549 (株)クスリのアオキホールディングス の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 5,100 | 5,230 | 5,090 | 5,200 | 85,300 | 1,733.33 |
| 2016-12-29 | 5,200 | 5,200 | 5,120 | 5,170 | 76,900 | 1,723.33 |
| 2016-12-28 | 5,200 | 5,300 | 5,180 | 5,200 | 165,100 | 1,733.33 |
| 2016-12-27 | 5,330 | 5,340 | 5,240 | 5,330 | 75,600 | 1,776.67 |
| 2016-12-26 | 5,270 | 5,310 | 5,110 | 5,260 | 78,000 | 1,753.33 |
| 2016-12-22 | 5,370 | 5,440 | 5,260 | 5,330 | 138,800 | 1,776.67 |
| 2016-12-21 | 5,150 | 5,490 | 5,150 | 5,450 | 361,200 | 1,816.67 |
| 2016-12-20 | 5,230 | 5,230 | 5,090 | 5,150 | 84,200 | 1,716.67 |
| 2016-12-19 | 5,130 | 5,240 | 5,130 | 5,190 | 198,100 | 1,730 |
| 2016-12-16 | 5,000 | 5,220 | 4,905 | 5,040 | 544,900 | 1,680 |
| 2016-12-15 | 4,840 | 4,865 | 4,770 | 4,820 | 94,000 | 1,606.67 |
| 2016-12-14 | 4,990 | 4,990 | 4,780 | 4,840 | 133,100 | 1,613.33 |
| 2016-12-13 | 4,830 | 4,925 | 4,790 | 4,870 | 142,300 | 1,623.33 |
| 2016-12-12 | 4,720 | 4,850 | 4,645 | 4,730 | 215,700 | 1,576.67 |
| 2016-12-09 | 4,585 | 4,625 | 4,550 | 4,620 | 68,300 | 1,540 |
| 2016-12-08 | 4,640 | 4,695 | 4,550 | 4,610 | 142,200 | 1,536.67 |
| 2016-12-07 | 4,600 | 4,660 | 4,555 | 4,625 | 119,300 | 1,541.67 |
| 2016-12-06 | 4,600 | 4,635 | 4,560 | 4,605 | 90,400 | 1,535 |
| 2016-12-05 | 4,680 | 4,775 | 4,585 | 4,620 | 144,100 | 1,540 |
| 2016-12-02 | 4,655 | 4,760 | 4,510 | 4,750 | 207,400 | 1,583.33 |
| 2016-12-01 | 4,885 | 4,885 | 4,690 | 4,715 | 190,900 | 1,571.67 |
| 2016-11-30 | 4,930 | 4,935 | 4,850 | 4,865 | 112,100 | 1,621.67 |
| 2016-11-29 | 5,050 | 5,050 | 4,940 | 4,965 | 68,100 | 1,655 |
| 2016-11-28 | 4,985 | 5,090 | 4,935 | 5,050 | 81,100 | 1,683.33 |
| 2016-11-25 | 4,915 | 5,000 | 4,900 | 4,985 | 96,900 | 1,661.67 |
| 2016-11-24 | 5,100 | 5,100 | 4,880 | 4,980 | 193,900 | 1,660 |
| 2016-11-22 | 5,100 | 5,140 | 4,955 | 5,080 | 133,400 | 1,693.33 |
| 2016-11-21 | 4,840 | 5,080 | 4,800 | 4,985 | 74,400 | 1,661.67 |
分割・併合履歴 ： [2023-11-17]1株→3株