3549 (株)クスリのアオキホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	6,930	6,960	6,820	6,840	141,900	2,280
2019-12-27	6,760	6,840	6,760	6,830	93,700	2,276.67
2019-12-26	6,780	6,820	6,710	6,790	124,300	2,263.33
2019-12-25	6,890	6,890	6,760	6,770	96,000	2,256.67
2019-12-24	6,860	6,880	6,810	6,850	95,400	2,283.33
2019-12-23	6,800	6,880	6,790	6,830	170,200	2,276.67
2019-12-20	6,810	6,870	6,730	6,800	422,700	2,266.67
2019-12-19	7,080	7,120	6,880	6,890	447,400	2,296.67
2019-12-18	7,300	7,320	7,050	7,150	376,700	2,383.33
2019-12-17	7,230	7,370	7,190	7,310	278,200	2,436.67
2019-12-16	7,020	7,160	6,980	7,150	339,800	2,383.33
2019-12-13	7,160	7,220	6,920	6,990	930,100	2,330
2019-12-12	8,150	8,270	8,020	8,240	220,200	2,746.67
2019-12-11	8,260	8,270	8,130	8,160	117,800	2,720
2019-12-10	8,300	8,360	8,240	8,280	95,400	2,760
2019-12-09	8,240	8,280	8,170	8,270	91,100	2,756.67
2019-12-06	8,140	8,200	8,090	8,160	80,000	2,720
2019-12-05	8,250	8,300	8,110	8,200	157,800	2,733.33
2019-12-04	8,280	8,380	8,220	8,260	92,700	2,753.33
2019-12-03	8,240	8,340	8,220	8,300	92,400	2,766.67
2019-12-02	8,350	8,470	8,270	8,290	124,400	2,763.33
2019-11-29	8,460	8,470	8,260	8,330	185,800	2,776.67
2019-11-28	8,500	8,570	8,270	8,510	188,600	2,836.67
2019-11-27	8,640	8,720	8,590	8,640	97,500	2,880
2019-11-26	8,640	8,700	8,590	8,590	120,900	2,863.33
2019-11-25	8,790	8,830	8,660	8,690	102,100	2,896.67
2019-11-22	8,860	8,900	8,800	8,850	51,000	2,950
2019-11-21	8,750	8,910	8,690	8,830	91,300	2,943.33
2019-11-20	8,600	8,800	8,600	8,800	91,300	2,933.33
2019-11-19	8,510	8,660	8,510	8,630	80,800	2,876.67
2019-11-18	8,410	8,560	8,370	8,520	94,800	2,840
2019-11-15	8,370	8,490	8,370	8,470	60,700	2,823.33
2019-11-14	8,430	8,520	8,360	8,430	89,200	2,810
2019-11-13	8,210	8,430	8,170	8,380	130,100	2,793.33
2019-11-12	8,260	8,260	8,160	8,180	77,600	2,726.67
2019-11-11	8,100	8,200	8,100	8,200	64,000	2,733.33
2019-11-08	8,210	8,210	8,100	8,130	75,900	2,710
2019-11-07	8,190	8,290	8,180	8,220	73,200	2,740
2019-11-06	8,190	8,260	8,130	8,240	57,700	2,746.67
2019-11-05	8,130	8,220	8,030	8,190	67,400	2,730
2019-11-01	7,960	8,050	7,960	8,040	35,700	2,680
2019-10-31	8,110	8,140	8,030	8,090	58,700	2,696.67
2019-10-30	7,990	8,150	7,970	8,090	122,600	2,696.67
2019-10-29	8,040	8,120	7,960	7,970	178,800	2,656.67
2019-10-28	7,920	7,970	7,810	7,840	104,300	2,613.33
2019-10-25	7,670	7,840	7,610	7,800	102,500	2,600
2019-10-24	7,730	7,760	7,640	7,660	58,400	2,553.33
2019-10-23	7,670	7,740	7,620	7,730	78,300	2,576.67
2019-10-21	7,560	7,660	7,530	7,600	80,500	2,533.33
2019-10-18	7,610	7,640	7,490	7,540	126,100	2,513.33
2019-10-17	7,680	7,730	7,520	7,550	116,600	2,516.67
2019-10-16	7,880	7,940	7,710	7,730	108,600	2,576.67
2019-10-15	7,840	7,860	7,770	7,790	60,700	2,596.67
2019-10-11	7,660	7,780	7,630	7,760	62,800	2,586.67
2019-10-10	7,790	7,800	7,630	7,650	85,900	2,550
2019-10-09	7,870	7,930	7,750	7,780	89,100	2,593.33
2019-10-08	7,870	7,990	7,840	7,960	113,400	2,653.33
2019-10-07	7,720	7,820	7,680	7,790	135,700	2,596.67
2019-10-04	7,600	7,670	7,540	7,640	81,300	2,546.67
2019-10-03	7,430	7,610	7,410	7,600	144,300	2,533.33
2019-10-02	7,450	7,610	7,450	7,530	108,600	2,510
2019-10-01	-	-	-	7,360	-	2,453.33
2019-09-30	7,670	7,720	7,300	7,360	324,700	2,453.33
2019-09-27	7,440	7,700	7,360	7,640	541,100	2,546.67
2019-09-26	8,410	8,410	8,170	8,190	162,500	2,730
2019-09-25	8,370	8,470	8,250	8,310	207,500	2,770
2019-09-24	8,100	8,370	8,100	8,290	167,100	2,763.33
2019-09-20	8,170	8,270	8,170	8,190	138,900	2,730
2019-09-19	8,330	8,430	8,200	8,230	167,000	2,743.33
2019-09-18	8,590	8,650	8,370	8,410	142,100	2,803.33
2019-09-17	8,300	8,520	8,280	8,500	87,000	2,833.33
2019-09-13	8,140	8,270	8,110	8,260	104,300	2,753.33
2019-09-12	8,170	8,180	8,080	8,080	71,500	2,693.33
2019-09-11	8,240	8,240	8,040	8,100	133,700	2,700
2019-09-10	8,300	8,300	8,170	8,200	78,400	2,733.33
2019-09-09	8,100	8,250	8,070	8,250	70,800	2,750
2019-09-06	8,200	8,200	8,070	8,100	65,900	2,700
2019-09-05	8,130	8,220	8,040	8,220	78,800	2,740
2019-09-04	8,120	8,200	8,100	8,120	52,800	2,706.67
2019-09-03	8,040	8,190	8,030	8,180	51,800	2,726.67
2019-09-02	8,160	8,170	8,040	8,130	44,700	2,710
2019-08-30	8,100	8,160	8,050	8,160	112,300	2,720
2019-08-29	8,020	8,060	7,950	8,060	79,900	2,686.67
2019-08-28	7,960	8,070	7,890	8,040	155,900	2,680
2019-08-27	7,760	7,920	7,740	7,890	129,800	2,630
2019-08-26	7,650	7,740	7,560	7,740	147,400	2,580
2019-08-23	7,650	7,790	7,640	7,750	119,500	2,583.33
2019-08-22	7,530	7,610	7,520	7,610	76,800	2,536.67
2019-08-21	7,490	7,560	7,470	7,520	62,900	2,506.67
2019-08-20	7,520	7,600	7,500	7,580	98,300	2,526.67
2019-08-19	7,510	7,640	7,480	7,630	62,400	2,543.33
2019-08-16	7,500	7,560	7,460	7,490	65,500	2,496.67
2019-08-15	7,390	7,470	7,280	7,460	93,500	2,486.67
2019-08-14	7,550	7,560	7,440	7,540	92,700	2,513.33
2019-08-13	7,400	7,560	7,380	7,510	78,700	2,503.33
2019-08-09	7,430	7,540	7,380	7,520	110,600	2,506.67
2019-08-08	7,360	7,430	7,300	7,400	90,100	2,466.67
2019-08-07	7,160	7,360	7,140	7,350	93,900	2,450
2019-08-06	6,890	7,200	6,880	7,160	185,400	2,386.67
2019-08-05	7,050	7,080	6,900	7,070	104,900	2,356.67
2019-08-02	7,080	7,140	7,000	7,060	62,700	2,353.33
2019-08-01	7,170	7,230	7,150	7,190	57,500	2,396.67
2019-07-31	7,270	7,290	7,160	7,250	86,900	2,416.67
2019-07-30	7,300	7,310	7,220	7,300	68,000	2,433.33
2019-07-29	7,280	7,340	7,180	7,180	126,200	2,393.33
2019-07-26	7,120	7,130	6,930	7,070	183,500	2,356.67
2019-07-25	7,210	7,210	7,130	7,170	36,200	2,390
2019-07-24	7,160	7,230	7,100	7,190	106,800	2,396.67
2019-07-23	7,180	7,250	7,030	7,220	184,800	2,406.67
2019-07-22	7,460	7,500	7,220	7,240	149,600	2,413.33
2019-07-19	7,450	7,590	7,440	7,560	110,500	2,520
2019-07-18	7,460	7,520	7,430	7,460	93,700	2,486.67
2019-07-17	7,510	7,630	7,500	7,530	98,600	2,510
2019-07-16	7,500	7,680	7,460	7,600	153,500	2,533.33
2019-07-12	7,280	7,610	7,260	7,540	254,500	2,513.33
2019-07-11	7,290	7,310	7,090	7,200	168,100	2,400
2019-07-10	7,220	7,230	7,150	7,190	134,200	2,396.67
2019-07-09	7,240	7,330	7,170	7,260	154,600	2,420
2019-07-08	7,340	7,450	7,160	7,210	273,200	2,403.33
2019-07-05	7,700	7,740	7,410	7,530	330,600	2,510
2019-07-04	7,760	7,930	7,710	7,770	158,700	2,590
2019-07-03	7,730	7,780	7,650	7,760	94,100	2,586.67
2019-07-02	7,680	7,730	7,640	7,730	58,700	2,576.67
2019-07-01	7,630	7,680	7,590	7,680	90,400	2,560
2019-06-28	7,570	7,660	7,520	7,570	127,900	2,523.33
2019-06-27	7,440	7,540	7,380	7,540	98,000	2,513.33
2019-06-26	7,370	7,460	7,280	7,320	91,500	2,440
2019-06-25	7,420	7,550	7,320	7,410	129,300	2,470
2019-06-24	7,230	7,460	7,210	7,420	75,300	2,473.33
2019-06-21	7,360	7,360	7,210	7,270	92,800	2,423.33
2019-06-20	7,290	7,360	7,250	7,310	45,400	2,436.67
2019-06-19	7,320	7,330	7,170	7,240	66,300	2,413.33
2019-06-18	7,450	7,490	7,180	7,210	82,700	2,403.33
2019-06-17	7,430	7,530	7,420	7,440	96,100	2,480
2019-06-14	7,300	7,420	7,250	7,400	99,600	2,466.67
2019-06-13	7,200	7,270	7,160	7,250	90,600	2,416.67
2019-06-12	7,250	7,290	7,220	7,250	56,500	2,416.67
2019-06-11	7,180	7,230	7,110	7,230	61,700	2,410
2019-06-10	7,150	7,230	7,130	7,190	93,900	2,396.67
2019-06-07	7,000	7,160	6,950	7,130	102,300	2,376.67
2019-06-06	6,960	7,010	6,940	6,950	49,500	2,316.67
2019-06-05	6,980	7,040	6,820	6,960	82,300	2,320
2019-06-04	6,930	6,930	6,740	6,780	90,600	2,260
2019-06-03	6,860	6,930	6,790	6,930	98,400	2,310
2019-05-31	6,980	6,980	6,910	6,920	82,900	2,306.67
2019-05-30	7,050	7,070	6,950	7,010	82,400	2,336.67
2019-05-29	7,170	7,280	7,070	7,130	110,500	2,376.67
2019-05-28	7,190	7,280	7,050	7,180	259,300	2,393.33
2019-05-27	6,890	6,930	6,790	6,860	97,900	2,286.67
2019-05-24	7,060	7,100	6,860	6,880	236,300	2,293.33
2019-05-23	7,340	7,400	7,150	7,150	131,800	2,383.33
2019-05-22	7,450	7,490	7,380	7,380	85,500	2,460
2019-05-21	7,430	7,470	7,330	7,370	116,200	2,456.67
2019-05-20	7,520	7,570	7,440	7,450	88,700	2,483.33
2019-05-17	7,270	7,440	7,250	7,420	115,800	2,473.33
2019-05-16	7,240	7,320	7,150	7,220	195,000	2,406.67
2019-05-15	7,250	7,340	7,250	7,280	381,400	2,426.67
2019-05-14	7,140	7,260	7,080	7,230	190,100	2,410
2019-05-13	7,310	7,350	7,170	7,230	163,400	2,410
2019-05-10	7,350	7,480	7,330	7,360	153,700	2,453.33
2019-05-09	7,620	7,620	7,410	7,430	104,400	2,476.67
2019-05-08	7,640	7,750	7,610	7,630	139,500	2,543.33
2019-05-07	7,680	7,800	7,530	7,620	171,100	2,540
2019-04-26	7,910	7,910	7,780	7,820	86,000	2,606.67
2019-04-25	7,930	7,930	7,860	7,910	39,400	2,636.67
2019-04-24	7,870	7,960	7,820	7,860	68,500	2,620
2019-04-23	7,740	7,930	7,720	7,920	130,700	2,640
2019-04-22	7,490	7,730	7,460	7,710	98,600	2,570
2019-04-19	7,470	7,530	7,430	7,480	48,100	2,493.33
2019-04-18	7,380	7,430	7,310	7,430	79,200	2,476.67
2019-04-17	7,560	7,560	7,360	7,370	73,000	2,456.67
2019-04-16	7,470	7,530	7,390	7,490	65,700	2,496.67
2019-04-15	7,340	7,440	7,300	7,420	91,400	2,473.33
2019-04-12	7,490	7,490	7,370	7,430	48,700	2,476.67
2019-04-11	7,350	7,490	7,330	7,480	59,600	2,493.33
2019-04-10	7,330	7,420	7,300	7,300	76,700	2,433.33
2019-04-09	7,640	7,640	7,280	7,450	167,200	2,483.33
2019-04-08	7,660	7,730	7,620	7,640	37,100	2,546.67
2019-04-05	7,710	7,760	7,580	7,660	66,300	2,553.33
2019-04-04	7,730	7,750	7,660	7,720	38,200	2,573.33
2019-04-03	7,690	7,760	7,610	7,750	51,900	2,583.33
2019-04-02	7,940	7,950	7,710	7,720	77,400	2,573.33
2019-04-01	7,940	8,020	7,870	7,910	65,100	2,636.67
2019-03-29	7,820	8,000	7,820	7,920	134,500	2,640
2019-03-28	7,760	7,800	7,590	7,800	133,800	2,600
2019-03-27	7,760	7,830	7,670	7,810	76,100	2,603.33
2019-03-26	7,740	7,840	7,630	7,710	154,300	2,570
2019-03-25	7,960	8,040	7,590	7,620	226,400	2,540
2019-03-22	7,870	8,230	7,750	8,040	434,800	2,680
2019-03-20	7,400	7,520	7,230	7,420	189,700	2,473.33
2019-03-19	7,480	7,480	7,320	7,400	101,200	2,466.67
2019-03-18	7,420	7,430	7,280	7,430	88,800	2,476.67
2019-03-15	7,500	7,500	7,330	7,360	84,700	2,453.33
2019-03-14	7,400	7,490	7,350	7,450	89,200	2,483.33
2019-03-13	7,330	7,370	7,210	7,330	84,100	2,443.33
2019-03-12	7,220	7,380	7,170	7,340	101,000	2,446.67
2019-03-11	6,930	7,170	6,910	7,120	82,000	2,373.33
2019-03-08	6,990	7,080	6,900	6,930	103,800	2,310
2019-03-07	7,230	7,230	7,030	7,100	139,800	2,366.67
2019-03-06	7,100	7,310	7,070	7,290	145,300	2,430
2019-03-05	7,360	7,420	7,170	7,220	153,400	2,406.67
2019-03-04	7,780	7,820	7,340	7,460	247,700	2,486.67
2019-03-01	7,800	7,930	7,750	7,820	107,800	2,606.67
2019-02-28	7,900	7,910	7,640	7,730	116,300	2,576.67
2019-02-27	7,930	8,050	7,890	7,910	128,500	2,636.67
2019-02-26	7,850	7,980	7,850	7,930	91,800	2,643.33
2019-02-25	7,740	7,810	7,720	7,810	47,500	2,603.33
2019-02-22	7,700	7,760	7,670	7,740	56,700	2,580
2019-02-21	7,680	7,790	7,640	7,740	84,700	2,580
2019-02-20	7,620	7,740	7,540	7,700	86,300	2,566.67
2019-02-19	7,600	7,640	7,560	7,570	51,300	2,523.33
2019-02-18	7,400	7,630	7,390	7,560	87,600	2,520
2019-02-15	7,330	7,370	7,290	7,330	45,500	2,443.33
2019-02-14	7,220	7,400	7,180	7,370	85,000	2,456.67
2019-02-13	7,320	7,320	7,220	7,240	44,800	2,413.33
2019-02-12	7,100	7,270	7,100	7,260	56,800	2,420
2019-02-08	7,100	7,250	7,090	7,150	59,500	2,383.33
2019-02-07	7,260	7,260	7,110	7,210	65,600	2,403.33
2019-02-06	7,370	7,390	7,280	7,300	72,800	2,433.33
2019-02-05	7,400	7,480	7,320	7,330	76,700	2,443.33
2019-02-04	7,180	7,360	7,180	7,330	127,900	2,443.33
2019-02-01	7,210	7,290	7,170	7,210	61,400	2,403.33
2019-01-31	7,160	7,270	7,110	7,210	105,900	2,403.33
2019-01-30	7,200	7,250	7,060	7,170	422,300	2,390
2019-01-29	6,980	7,230	6,960	7,200	178,700	2,400
2019-01-28	6,970	7,050	6,900	7,030	118,600	2,343.33
2019-01-25	6,970	7,220	6,940	7,090	149,600	2,363.33
2019-01-24	6,880	7,060	6,880	7,010	100,800	2,336.67
2019-01-23	6,810	7,000	6,780	6,930	104,300	2,310
2019-01-22	6,890	7,020	6,880	6,910	86,600	2,303.33
2019-01-21	6,920	6,930	6,820	6,900	68,300	2,300
2019-01-18	6,810	6,960	6,780	6,920	91,000	2,306.67
2019-01-17	6,860	6,890	6,750	6,780	95,900	2,260
2019-01-16	6,860	6,960	6,780	6,860	93,400	2,286.67
2019-01-15	6,630	6,940	6,620	6,800	259,100	2,266.67
2019-01-11	6,600	6,770	6,560	6,580	211,100	2,193.33
2019-01-10	6,920	6,920	6,540	6,580	158,300	2,193.33
2019-01-09	6,690	7,030	6,690	6,920	199,100	2,306.67
2019-01-08	7,010	7,010	6,650	6,720	237,500	2,240
2019-01-07	7,120	7,160	6,910	7,070	163,200	2,356.67
2019-01-04	6,790	6,950	6,730	6,790	102,500	2,263.33

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 [2019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 [2019年度]