3549 (株)クスリのアオキホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	7,130	7,200	6,860	6,930	125,500	2,310
2018-12-27	7,000	7,160	6,870	7,070	106,800	2,356.67
2018-12-26	6,720	6,840	6,510	6,670	166,000	2,223.33
2018-12-25	6,860	6,900	6,630	6,770	180,300	2,256.67
2018-12-21	7,050	7,140	6,810	7,050	200,300	2,350
2018-12-20	7,220	7,370	7,040	7,140	193,000	2,380
2018-12-19	7,600	7,640	7,170	7,290	245,400	2,430
2018-12-18	8,030	8,030	7,630	7,690	167,400	2,563.33
2018-12-17	8,250	8,530	7,980	8,030	394,200	2,676.67
2018-12-14	8,300	8,740	8,090	8,240	490,500	2,746.67
2018-12-13	8,530	8,530	8,050	8,200	220,600	2,733.33
2018-12-12	8,300	8,580	8,250	8,530	205,600	2,843.33
2018-12-11	8,200	8,300	8,080	8,150	137,500	2,716.67
2018-12-10	8,160	8,350	8,080	8,090	150,700	2,696.67
2018-12-07	8,030	8,290	7,990	8,290	142,200	2,763.33
2018-12-06	8,210	8,280	8,010	8,090	117,900	2,696.67
2018-12-05	8,050	8,350	7,960	8,310	198,600	2,770
2018-12-04	8,230	8,390	8,170	8,190	130,000	2,730
2018-12-03	8,440	8,470	8,190	8,270	127,700	2,756.67
2018-11-30	8,260	8,410	8,120	8,400	140,500	2,800
2018-11-29	8,480	8,490	8,220	8,240	61,300	2,746.67
2018-11-28	8,280	8,440	8,160	8,430	78,800	2,810
2018-11-27	8,340	8,520	8,210	8,280	152,800	2,760
2018-11-26	8,170	8,290	8,130	8,190	51,500	2,730
2018-11-22	8,100	8,170	8,080	8,170	50,200	2,723.33
2018-11-21	8,100	8,210	8,050	8,100	47,600	2,700
2018-11-20	8,220	8,300	8,170	8,210	36,100	2,736.67
2018-11-19	8,390	8,460	8,280	8,290	38,600	2,763.33
2018-11-16	8,350	8,390	8,040	8,300	48,700	2,766.67
2018-11-15	8,170	8,360	8,150	8,280	32,400	2,760
2018-11-14	8,460	8,490	8,250	8,270	67,900	2,756.67
2018-11-13	8,550	8,610	8,380	8,460	69,300	2,820
2018-11-12	8,450	8,730	8,430	8,660	78,600	2,886.67
2018-11-09	8,490	8,640	8,390	8,500	84,300	2,833.33
2018-11-08	8,420	8,470	8,350	8,430	73,100	2,810
2018-11-07	8,160	8,340	8,080	8,300	99,100	2,766.67
2018-11-06	8,060	8,130	7,980	8,070	36,500	2,690
2018-11-05	8,000	8,110	7,870	7,960	45,600	2,653.33
2018-11-02	7,870	8,030	7,870	8,030	35,700	2,676.67
2018-11-01	8,070	8,180	7,840	7,870	62,300	2,623.33
2018-10-31	8,030	8,190	8,000	8,100	88,300	2,700
2018-10-30	7,740	8,180	7,690	8,050	127,400	2,683.33
2018-10-29	7,570	7,780	7,540	7,680	91,200	2,560
2018-10-26	7,850	7,930	7,540	7,570	101,400	2,523.33
2018-10-25	7,950	8,030	7,830	7,850	83,500	2,616.67
2018-10-24	8,240	8,250	8,080	8,170	68,700	2,723.33
2018-10-23	8,400	8,450	8,220	8,220	58,500	2,740
2018-10-22	8,300	8,450	8,200	8,400	64,200	2,800
2018-10-19	8,320	8,430	8,270	8,340	73,500	2,780
2018-10-18	8,340	8,500	8,330	8,410	80,200	2,803.33
2018-10-17	8,340	8,430	8,310	8,350	47,400	2,783.33
2018-10-16	8,310	8,400	8,170	8,310	85,300	2,770
2018-10-15	8,340	8,440	8,310	8,320	52,800	2,773.33
2018-10-12	8,320	8,520	8,260	8,410	105,100	2,803.33
2018-10-11	8,390	8,470	8,310	8,430	81,500	2,810
2018-10-10	8,470	8,600	8,450	8,540	171,600	2,846.67
2018-10-09	8,660	8,700	8,410	8,430	174,400	2,810
2018-10-05	8,670	8,940	8,630	8,780	229,100	2,926.67
2018-10-04	9,110	9,140	8,660	8,670	205,100	2,890
2018-10-03	9,050	9,290	9,040	9,110	148,900	3,036.67
2018-10-02	8,880	9,120	8,790	8,980	142,600	2,993.33
2018-10-01	8,980	9,070	8,780	8,900	117,600	2,966.67
2018-09-28	9,040	9,190	8,930	9,050	127,200	3,016.67
2018-09-27	9,160	9,550	9,090	9,090	240,000	3,030
2018-09-26	9,090	9,120	8,860	9,080	139,800	3,026.67
2018-09-25	8,660	9,160	8,640	9,110	338,200	3,036.67
2018-09-21	8,470	8,850	8,330	8,660	714,000	2,886.67
2018-09-20	8,400	8,400	8,010	8,050	259,600	2,683.33
2018-09-19	8,300	8,430	8,230	8,330	182,600	2,776.67
2018-09-18	8,140	8,270	8,030	8,240	145,100	2,746.67
2018-09-14	7,970	8,010	7,900	8,000	95,000	2,666.67
2018-09-13	7,930	8,070	7,850	7,940	85,300	2,646.67
2018-09-12	7,830	7,910	7,750	7,840	67,800	2,613.33
2018-09-11	7,870	7,940	7,750	7,830	89,900	2,610
2018-09-10	7,860	7,960	7,820	7,870	42,100	2,623.33
2018-09-07	8,120	8,170	7,880	7,970	107,800	2,656.67
2018-09-06	8,030	8,140	8,010	8,120	66,100	2,706.67
2018-09-05	8,190	8,230	8,030	8,100	87,500	2,700
2018-09-04	8,160	8,190	8,030	8,160	106,200	2,720
2018-09-03	8,200	8,260	8,090	8,160	115,300	2,720
2018-08-31	8,070	8,140	8,010	8,110	137,500	2,703.33
2018-08-30	8,180	8,190	7,930	7,990	253,200	2,663.33
2018-08-29	7,950	8,270	7,820	8,190	845,200	2,730
2018-08-28	8,900	8,900	8,410	8,530	261,700	2,843.33
2018-08-27	9,080	9,080	8,830	8,920	180,100	2,973.33
2018-08-24	8,900	9,240	8,880	9,110	244,600	3,036.67
2018-08-23	9,040	9,040	8,590	8,810	238,100	2,936.67
2018-08-22	8,990	9,140	8,950	9,120	146,500	3,040
2018-08-21	8,880	8,950	8,770	8,900	110,400	2,966.67
2018-08-20	8,740	8,920	8,740	8,880	112,800	2,960
2018-08-17	8,660	8,750	8,540	8,740	91,300	2,913.33
2018-08-16	8,620	8,800	8,480	8,650	131,900	2,883.33
2018-08-15	8,460	8,700	8,460	8,650	82,600	2,883.33
2018-08-14	8,620	8,690	8,440	8,480	67,300	2,826.67
2018-08-13	8,650	8,650	8,450	8,610	70,100	2,870
2018-08-10	8,940	9,020	8,690	8,720	137,500	2,906.67
2018-08-09	8,880	8,940	8,610	8,920	134,500	2,973.33
2018-08-08	8,710	8,880	8,670	8,820	96,800	2,940
2018-08-07	8,440	8,720	8,390	8,690	140,200	2,896.67
2018-08-06	8,350	8,520	8,350	8,440	75,100	2,813.33
2018-08-03	8,370	8,420	8,320	8,350	53,200	2,783.33
2018-08-02	8,310	8,420	8,260	8,350	71,900	2,783.33
2018-08-01	8,200	8,350	8,140	8,320	69,300	2,773.33
2018-07-31	8,280	8,280	8,150	8,200	97,900	2,733.33
2018-07-30	8,500	8,500	8,210	8,260	167,500	2,753.33
2018-07-27	8,600	8,710	8,600	8,690	132,000	2,896.67
2018-07-26	8,450	8,560	8,450	8,500	80,300	2,833.33
2018-07-25	8,460	8,500	8,290	8,360	98,700	2,786.67
2018-07-24	8,520	8,570	8,450	8,480	77,600	2,826.67
2018-07-23	8,590	8,620	8,430	8,540	88,300	2,846.67
2018-07-20	8,600	8,730	8,550	8,660	121,200	2,886.67
2018-07-19	8,800	8,800	8,560	8,640	94,500	2,880
2018-07-18	8,950	8,950	8,660	8,700	107,400	2,900
2018-07-17	8,920	8,950	8,770	8,860	181,700	2,953.33
2018-07-13	8,900	8,900	8,650	8,750	209,400	2,916.67
2018-07-12	8,880	9,120	8,760	8,830	255,200	2,943.33
2018-07-11	8,690	8,800	8,540	8,770	220,300	2,923.33
2018-07-10	8,480	8,940	8,420	8,790	413,600	2,930
2018-07-09	8,190	8,560	8,050	8,500	646,400	2,833.33
2018-07-06	7,740	7,740	7,410	7,740	543,900	2,580
2018-07-05	6,810	6,910	6,710	6,740	183,400	2,246.67
2018-07-04	6,860	6,990	6,810	6,930	71,100	2,310
2018-07-03	6,880	6,990	6,750	6,820	141,200	2,273.33
2018-07-02	7,320	7,320	6,890	6,890	168,300	2,296.67
2018-06-29	7,520	7,520	7,360	7,370	101,600	2,456.67
2018-06-28	7,590	7,700	7,470	7,570	82,100	2,523.33
2018-06-27	7,480	7,580	7,410	7,530	64,300	2,510
2018-06-26	7,480	7,490	7,370	7,480	65,200	2,493.33
2018-06-25	7,800	7,800	7,510	7,520	85,300	2,506.67
2018-06-22	7,680	7,850	7,610	7,830	68,300	2,610
2018-06-21	7,570	7,730	7,560	7,700	48,700	2,566.67
2018-06-20	7,600	7,730	7,540	7,600	73,700	2,533.33
2018-06-19	7,760	7,760	7,430	7,600	178,600	2,533.33
2018-06-18	7,890	7,960	7,850	7,890	37,600	2,630
2018-06-15	7,910	8,000	7,880	7,890	44,800	2,630
2018-06-14	7,880	7,940	7,800	7,910	54,700	2,636.67
2018-06-13	7,850	7,950	7,750	7,890	61,100	2,630
2018-06-12	7,770	7,880	7,630	7,840	111,400	2,613.33
2018-06-11	7,590	7,860	7,560	7,810	132,100	2,603.33
2018-06-08	7,790	7,820	7,660	7,700	163,700	2,566.67
2018-06-07	8,030	8,050	7,830	7,940	116,200	2,646.67
2018-06-06	8,210	8,290	8,000	8,040	102,300	2,680
2018-06-05	8,150	8,380	8,080	8,370	94,500	2,790
2018-06-04	8,150	8,190	8,060	8,080	66,400	2,693.33
2018-06-01	7,960	8,090	7,940	8,070	58,700	2,690
2018-05-31	7,890	8,020	7,850	7,980	165,900	2,660
2018-05-30	7,860	7,860	7,690	7,820	98,400	2,606.67
2018-05-29	8,010	8,100	7,780	7,860	90,100	2,620
2018-05-28	7,900	8,100	7,830	7,950	117,000	2,650
2018-05-25	7,950	7,960	7,800	7,820	47,300	2,606.67
2018-05-24	7,690	7,910	7,690	7,880	105,300	2,626.67
2018-05-23	7,590	7,760	7,550	7,610	154,700	2,536.67
2018-05-22	7,500	7,510	7,440	7,480	105,600	2,493.33
2018-05-21	7,770	7,850	7,590	7,600	89,300	2,533.33
2018-05-18	7,820	7,860	7,760	7,860	34,500	2,620
2018-05-17	7,950	7,950	7,770	7,810	75,700	2,603.33
2018-05-16	7,900	7,990	7,840	7,940	133,600	2,646.67
2018-05-15	7,800	7,900	7,750	7,880	206,000	2,626.67
2018-05-14	7,760	7,840	7,720	7,830	104,000	2,610
2018-05-11	7,680	7,760	7,650	7,730	67,800	2,576.67
2018-05-10	7,620	7,710	7,580	7,700	59,200	2,566.67
2018-05-09	7,710	7,790	7,570	7,640	81,100	2,546.67
2018-05-08	7,770	7,820	7,660	7,700	100,800	2,566.67
2018-05-07	7,610	7,890	7,610	7,820	160,600	2,606.67
2018-05-02	7,710	7,710	7,540	7,600	70,800	2,533.33
2018-05-01	7,560	7,730	7,530	7,730	122,700	2,576.67
2018-04-27	7,360	7,520	7,230	7,510	139,100	2,503.33
2018-04-26	7,280	7,300	7,180	7,260	113,400	2,420
2018-04-25	7,440	7,500	7,200	7,280	281,400	2,426.67
2018-04-24	7,680	7,880	7,680	7,740	138,300	2,580
2018-04-23	7,750	7,820	7,670	7,710	99,300	2,570
2018-04-20	7,490	7,700	7,470	7,620	131,700	2,540
2018-04-19	7,480	7,480	7,390	7,430	31,600	2,476.67
2018-04-18	7,400	7,470	7,340	7,430	71,600	2,476.67
2018-04-17	7,450	7,580	7,390	7,430	108,900	2,476.67
2018-04-16	7,090	7,420	7,080	7,400	94,800	2,466.67
2018-04-13	7,330	7,380	7,080	7,110	111,600	2,370
2018-04-12	7,230	7,330	7,140	7,320	92,800	2,440
2018-04-11	7,490	7,490	7,160	7,210	106,700	2,403.33
2018-04-10	7,450	7,470	7,390	7,410	77,500	2,470
2018-04-09	7,500	7,500	7,390	7,430	105,000	2,476.67
2018-04-06	7,570	7,590	7,480	7,500	105,100	2,500
2018-04-05	7,620	7,680	7,520	7,630	81,700	2,543.33
2018-04-04	7,610	7,680	7,560	7,640	98,800	2,546.67
2018-04-03	7,670	7,750	7,580	7,630	76,000	2,543.33
2018-03-30	7,670	7,730	7,540	7,710	99,400	2,570
2018-03-29	7,650	7,800	7,600	7,670	126,700	2,556.67
2018-03-28	7,210	7,650	7,190	7,600	242,200	2,533.33
2018-03-27	7,280	7,290	7,130	7,210	114,000	2,403.33
2018-03-26	7,170	7,340	7,100	7,330	108,300	2,443.33
2018-03-23	7,200	7,270	7,150	7,250	93,200	2,416.67
2018-03-22	7,240	7,320	7,240	7,280	114,600	2,426.67
2018-03-20	7,300	7,370	7,240	7,340	97,800	2,446.67
2018-03-19	7,240	7,460	7,220	7,440	163,900	2,480
2018-03-16	7,200	7,310	7,130	7,270	185,000	2,423.33
2018-03-15	6,870	7,350	6,860	7,290	783,400	2,430
2018-03-14	6,620	6,650	6,460	6,590	176,800	2,196.67
2018-03-13	6,690	6,770	6,630	6,720	117,100	2,240
2018-03-12	6,690	6,760	6,650	6,680	70,400	2,226.67
2018-03-09	6,660	6,730	6,600	6,660	78,600	2,220
2018-03-08	6,650	6,690	6,560	6,580	70,700	2,193.33
2018-03-07	6,490	6,670	6,460	6,600	77,900	2,200
2018-03-06	6,560	6,560	6,470	6,530	89,600	2,176.67
2018-03-05	6,580	6,640	6,520	6,580	100,800	2,193.33
2018-03-02	6,340	6,660	6,340	6,650	308,900	2,216.67
2018-03-01	6,270	6,410	6,220	6,400	152,900	2,133.33
2018-02-28	6,060	6,400	6,060	6,350	244,800	2,116.67
2018-02-27	6,060	6,060	6,000	6,030	57,700	2,010
2018-02-26	6,020	6,050	5,980	6,020	90,900	2,006.67
2018-02-23	5,960	5,960	5,850	5,920	61,400	1,973.33
2018-02-22	5,960	5,970	5,860	5,890	120,800	1,963.33
2018-02-21	6,070	6,110	5,960	5,960	90,300	1,986.67
2018-02-20	6,160	6,180	6,060	6,070	124,900	2,023.33
2018-02-19	6,020	6,160	6,020	6,160	136,700	2,053.33
2018-02-16	5,950	6,010	5,870	5,990	376,600	1,996.67
2018-02-15	5,840	5,920	5,830	5,880	112,900	1,960
2018-02-14	5,860	5,900	5,760	5,840	275,400	1,946.67
2018-02-13	5,920	5,940	5,890	5,910	140,800	1,970
2018-02-09	5,750	5,920	5,740	5,880	178,600	1,960
2018-02-08	5,740	5,870	5,740	5,850	128,300	1,950
2018-02-07	5,800	5,860	5,740	5,740	182,900	1,913.33
2018-02-06	5,590	5,770	5,580	5,730	314,600	1,910
2018-02-05	5,770	5,820	5,730	5,790	117,900	1,930
2018-02-02	5,810	5,870	5,770	5,870	82,000	1,956.67
2018-02-01	5,750	5,840	5,740	5,830	118,300	1,943.33
2018-01-31	5,750	5,790	5,720	5,720	121,200	1,906.67
2018-01-30	5,800	5,840	5,740	5,770	125,100	1,923.33
2018-01-29	5,840	5,890	5,770	5,810	192,700	1,936.67
2018-01-26	5,780	5,860	5,730	5,770	217,900	1,923.33
2018-01-25	5,750	5,810	5,710	5,740	249,200	1,913.33
2018-01-24	5,770	5,790	5,710	5,730	128,000	1,910
2018-01-23	5,760	5,760	5,700	5,730	150,300	1,910
2018-01-22	5,820	5,830	5,680	5,690	161,400	1,896.67
2018-01-19	5,840	5,890	5,810	5,820	110,900	1,940
2018-01-18	5,830	5,840	5,780	5,790	123,700	1,930
2018-01-17	5,750	5,790	5,720	5,780	124,500	1,926.67
2018-01-16	5,700	5,750	5,670	5,740	151,800	1,913.33
2018-01-15	5,720	5,760	5,630	5,700	330,200	1,900
2018-01-12	5,980	5,980	5,670	5,720	559,300	1,906.67
2018-01-11	5,990	6,110	5,950	5,990	249,000	1,996.67
2018-01-10	6,180	6,210	6,020	6,060	324,800	2,020
2018-01-09	6,150	6,240	6,090	6,180	191,500	2,060
2018-01-05	6,100	6,180	6,080	6,110	203,800	2,036.67
2018-01-04	6,070	6,090	5,990	6,090	187,700	2,030

分割・併合履歴： [2023-11-17]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

3549 (株)クスリのアオキホールディングス の時系列データ [2018年度]

3549 (株)クスリのアオキホールディングスの時系列データ [2018年度]