3549 (株)クスリのアオキホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	8,970	9,090	8,900	8,990	83,200	2,996.67
2020-12-29	8,810	8,950	8,800	8,910	103,900	2,970
2020-12-28	8,980	9,030	8,870	8,950	88,100	2,983.33
2020-12-25	9,190	9,200	8,950	8,950	67,600	2,983.33
2020-12-24	9,100	9,180	9,060	9,180	79,200	3,060
2020-12-23	8,890	9,160	8,820	9,120	152,000	3,040
2020-12-22	9,000	9,220	8,810	8,820	239,300	2,940
2020-12-21	9,200	9,200	8,930	9,000	151,100	3,000
2020-12-18	9,130	9,150	9,040	9,110	85,600	3,036.67
2020-12-17	8,940	9,130	8,900	9,110	122,000	3,036.67
2020-12-16	9,050	9,050	8,940	8,940	89,800	2,980
2020-12-15	8,900	9,070	8,870	8,930	105,400	2,976.67
2020-12-14	8,920	9,040	8,880	8,930	97,400	2,976.67
2020-12-11	8,800	8,940	8,780	8,920	91,600	2,973.33
2020-12-10	8,830	8,860	8,750	8,840	103,200	2,946.67
2020-12-09	8,650	8,840	8,640	8,830	115,700	2,943.33
2020-12-08	8,710	8,790	8,530	8,590	180,700	2,863.33
2020-12-07	8,580	8,690	8,540	8,690	105,000	2,896.67
2020-12-04	8,480	8,570	8,360	8,520	158,300	2,840
2020-12-03	8,380	8,570	8,370	8,530	130,300	2,843.33
2020-12-02	8,810	8,820	8,350	8,380	263,300	2,793.33
2020-12-01	8,760	8,850	8,670	8,810	158,800	2,936.67
2020-11-30	8,840	8,880	8,600	8,700	270,700	2,900
2020-11-27	8,880	9,060	8,850	8,910	158,500	2,970
2020-11-26	8,720	8,870	8,690	8,840	104,200	2,946.67
2020-11-25	8,580	8,680	8,550	8,650	139,300	2,883.33
2020-11-24	8,800	8,830	8,580	8,630	204,600	2,876.67
2020-11-20	8,930	8,950	8,830	8,910	113,800	2,970
2020-11-19	8,730	8,920	8,620	8,910	112,200	2,970
2020-11-18	8,490	8,710	8,480	8,690	84,400	2,896.67
2020-11-17	8,750	8,780	8,620	8,640	97,300	2,880
2020-11-16	8,860	8,870	8,740	8,840	66,700	2,946.67
2020-11-13	8,840	8,890	8,710	8,800	62,900	2,933.33
2020-11-12	8,770	8,870	8,740	8,800	74,600	2,933.33
2020-11-11	8,630	8,810	8,600	8,770	127,500	2,923.33
2020-11-10	8,710	8,760	8,570	8,610	167,600	2,870
2020-11-09	8,860	8,910	8,760	8,850	140,500	2,950
2020-11-06	8,600	8,810	8,570	8,770	151,700	2,923.33
2020-11-05	8,550	8,610	8,300	8,580	131,700	2,860
2020-11-04	8,470	8,520	8,320	8,500	88,400	2,833.33
2020-11-02	8,330	8,450	8,320	8,400	85,000	2,800
2020-10-30	8,480	8,480	8,320	8,380	157,000	2,793.33
2020-10-29	8,580	8,720	8,570	8,630	210,100	2,876.67
2020-10-28	8,250	8,580	8,250	8,570	167,400	2,856.67
2020-10-27	8,310	8,450	8,270	8,370	124,600	2,790
2020-10-26	8,140	8,310	8,140	8,300	114,500	2,766.67
2020-10-23	8,080	8,220	7,990	8,180	101,800	2,726.67
2020-10-22	8,300	8,330	8,130	8,140	92,100	2,713.33
2020-10-21	8,260	8,350	8,150	8,150	108,600	2,716.67
2020-10-20	8,230	8,310	8,200	8,300	69,200	2,766.67
2020-10-19	8,200	8,380	8,200	8,320	66,200	2,773.33
2020-10-16	8,250	8,270	8,110	8,230	56,700	2,743.33
2020-10-15	8,490	8,490	8,230	8,270	86,800	2,756.67
2020-10-14	8,450	8,520	8,340	8,430	127,400	2,810
2020-10-13	8,340	8,380	8,190	8,300	118,200	2,766.67
2020-10-12	8,450	8,500	8,300	8,340	92,700	2,780
2020-10-09	8,480	8,490	8,380	8,450	80,100	2,816.67
2020-10-08	8,380	8,480	8,280	8,440	163,200	2,813.33
2020-10-07	8,540	8,570	8,370	8,380	230,500	2,793.33
2020-10-06	8,610	8,700	8,560	8,620	152,500	2,873.33
2020-10-05	8,550	8,640	8,520	8,610	154,300	2,870
2020-10-02	8,610	8,730	8,510	8,550	212,300	2,850
2020-09-30	8,800	8,840	8,560	8,580	219,900	2,860
2020-09-29	8,910	8,920	8,720	8,840	308,700	2,946.67
2020-09-28	9,240	9,240	9,010	9,120	131,900	3,040
2020-09-25	9,250	9,280	9,140	9,240	103,500	3,080
2020-09-24	9,070	9,290	9,010	9,200	156,100	3,066.67
2020-09-23	9,210	9,210	8,970	9,070	190,400	3,023.33
2020-09-18	9,500	9,540	9,060	9,240	523,800	3,080
2020-09-17	9,500	9,730	9,500	9,650	241,400	3,216.67
2020-09-16	9,250	9,500	9,210	9,490	149,900	3,163.33
2020-09-15	9,240	9,320	9,020	9,070	145,500	3,023.33
2020-09-14	9,200	9,290	9,050	9,250	104,700	3,083.33
2020-09-11	9,010	9,220	8,860	9,220	139,200	3,073.33
2020-09-10	8,910	8,960	8,850	8,900	68,600	2,966.67
2020-09-09	8,870	8,980	8,740	8,940	114,800	2,980
2020-09-08	8,920	8,980	8,730	8,890	124,400	2,963.33
2020-09-07	9,010	9,040	8,870	8,870	165,200	2,956.67
2020-09-04	9,250	9,350	9,130	9,160	153,800	3,053.33
2020-09-03	9,180	9,230	9,120	9,170	83,700	3,056.67
2020-09-02	8,980	9,150	8,910	9,120	103,500	3,040
2020-09-01	8,980	9,020	8,810	8,890	94,200	2,963.33
2020-08-31	9,040	9,200	9,020	9,050	76,100	3,016.67
2020-08-28	9,030	9,400	8,870	9,000	315,000	3,000
2020-08-27	9,320	9,390	9,270	9,330	80,400	3,110
2020-08-26	9,660	9,670	9,280	9,320	131,500	3,106.67
2020-08-25	9,800	9,810	9,560	9,640	158,100	3,213.33
2020-08-24	9,730	9,890	9,650	9,870	126,000	3,290
2020-08-21	9,730	9,820	9,550	9,650	123,200	3,216.67
2020-08-20	9,500	9,750	9,480	9,730	115,600	3,243.33
2020-08-19	9,680	9,730	9,510	9,570	82,300	3,190
2020-08-18	9,340	9,630	9,300	9,600	103,400	3,200
2020-08-17	9,580	9,640	9,410	9,430	66,700	3,143.33
2020-08-14	9,550	9,700	9,470	9,630	99,800	3,210
2020-08-13	9,460	9,520	9,350	9,490	115,100	3,163.33
2020-08-12	9,310	9,390	9,190	9,390	90,800	3,130
2020-08-11	9,240	9,370	9,140	9,330	109,500	3,110
2020-08-07	9,450	9,460	9,290	9,320	95,600	3,106.67
2020-08-06	9,480	9,580	9,400	9,430	88,700	3,143.33
2020-08-05	9,740	9,770	9,550	9,550	74,500	3,183.33
2020-08-04	9,800	9,860	9,590	9,640	161,200	3,213.33
2020-08-03	9,900	9,940	9,670	9,750	138,500	3,250
2020-07-31	9,970	10,100	9,850	9,850	182,100	3,283.33
2020-07-30	9,680	10,000	9,670	9,970	178,100	3,323.33
2020-07-29	9,730	9,800	9,660	9,750	96,000	3,250
2020-07-28	9,800	9,850	9,610	9,730	188,700	3,243.33
2020-07-27	9,780	9,900	9,730	9,900	165,800	3,300
2020-07-22	9,850	9,870	9,750	9,820	138,600	3,273.33
2020-07-21	9,920	9,990	9,850	9,930	131,600	3,310
2020-07-20	9,760	9,890	9,700	9,840	103,500	3,280
2020-07-17	9,780	9,850	9,640	9,660	184,200	3,220
2020-07-16	9,980	9,980	9,610	9,670	258,800	3,223.33
2020-07-15	10,080	10,090	9,920	10,050	149,500	3,350
2020-07-14	10,140	10,180	9,920	9,980	181,100	3,326.67
2020-07-13	9,870	10,220	9,650	10,190	234,700	3,396.67
2020-07-10	9,770	10,060	9,720	9,790	217,400	3,263.33
2020-07-09	9,630	9,910	9,430	9,760	292,200	3,253.33
2020-07-08	9,960	10,020	9,680	9,740	287,600	3,246.67
2020-07-07	9,970	10,010	9,820	10,000	189,400	3,333.33
2020-07-06	9,540	9,880	9,490	9,820	317,900	3,273.33
2020-07-03	8,560	9,520	8,390	9,390	1,102,600	3,130
2020-07-02	8,440	8,480	8,270	8,410	226,200	2,803.33
2020-07-01	8,460	8,530	8,380	8,460	183,000	2,820
2020-06-30	9,030	9,030	8,350	8,460	518,000	2,820
2020-06-29	9,030	9,220	9,010	9,170	115,600	3,056.67
2020-06-26	8,910	9,170	8,900	9,120	102,100	3,040
2020-06-25	8,940	9,000	8,880	8,920	79,700	2,973.33
2020-06-24	8,900	8,960	8,830	8,940	125,800	2,980
2020-06-23	9,190	9,220	8,870	8,890	135,500	2,963.33
2020-06-22	9,020	9,270	9,010	9,180	132,500	3,060
2020-06-19	8,910	9,020	8,730	8,980	145,700	2,993.33
2020-06-18	8,710	8,970	8,710	8,920	138,100	2,973.33
2020-06-17	8,550	8,830	8,530	8,690	124,700	2,896.67
2020-06-16	8,570	8,630	8,440	8,520	130,200	2,840
2020-06-15	8,510	8,630	8,390	8,550	168,900	2,850
2020-06-12	8,400	8,780	8,400	8,520	212,200	2,840
2020-06-11	8,890	8,940	8,620	8,680	114,300	2,893.33
2020-06-10	8,780	8,930	8,730	8,800	129,500	2,933.33
2020-06-09	8,700	8,900	8,680	8,790	106,600	2,930
2020-06-08	8,760	8,790	8,610	8,690	90,200	2,896.67
2020-06-05	9,020	9,070	8,800	8,800	128,300	2,933.33
2020-06-04	8,850	9,080	8,800	9,070	100,700	3,023.33
2020-06-03	9,020	9,050	8,830	8,900	92,500	2,966.67
2020-06-02	8,940	9,050	8,870	9,020	103,200	3,006.67
2020-06-01	8,880	9,030	8,760	8,970	114,500	2,990
2020-05-29	8,840	9,000	8,790	8,900	197,100	2,966.67
2020-05-28	8,600	8,870	8,380	8,840	254,000	2,946.67
2020-05-27	8,660	8,700	8,480	8,610	158,100	2,870
2020-05-26	8,830	8,830	8,570	8,700	177,000	2,900
2020-05-25	8,790	8,850	8,640	8,780	166,700	2,926.67
2020-05-22	8,450	8,760	8,450	8,670	137,900	2,890
2020-05-21	8,200	8,570	8,190	8,500	182,300	2,833.33
2020-05-20	8,150	8,290	8,080	8,170	161,200	2,723.33
2020-05-19	8,450	8,450	7,970	8,020	416,200	2,673.33
2020-05-18	8,430	8,630	8,390	8,430	529,200	2,810
2020-05-15	8,430	8,480	8,260	8,440	349,100	2,813.33
2020-05-14	8,300	8,480	8,290	8,400	176,800	2,800
2020-05-13	8,260	8,360	8,170	8,300	168,300	2,766.67
2020-05-12	8,170	8,370	8,150	8,250	177,200	2,750
2020-05-11	8,340	8,400	8,060	8,140	200,500	2,713.33
2020-05-08	8,330	8,480	8,240	8,310	212,900	2,770
2020-05-07	8,160	8,400	8,160	8,320	200,300	2,773.33
2020-05-01	8,270	8,470	8,070	8,190	393,400	2,730
2020-04-30	8,690	8,770	8,320	8,410	317,900	2,803.33
2020-04-28	8,650	8,930	8,560	8,750	227,800	2,916.67
2020-04-27	8,960	8,980	8,730	8,760	158,300	2,920
2020-04-24	9,070	9,090	8,840	8,890	285,500	2,963.33
2020-04-23	8,880	9,100	8,820	9,050	281,400	3,016.67
2020-04-22	9,050	9,110	8,910	9,030	172,800	3,010
2020-04-21	8,920	9,110	8,890	9,050	196,000	3,016.67
2020-04-20	8,760	8,970	8,760	8,860	139,200	2,953.33
2020-04-17	9,100	9,100	8,760	8,900	221,800	2,966.67
2020-04-16	8,980	9,180	8,930	9,090	280,900	3,030
2020-04-15	8,750	8,900	8,620	8,900	330,700	2,966.67
2020-04-14	8,350	8,670	8,310	8,670	260,900	2,890
2020-04-13	8,260	8,430	8,150	8,310	149,800	2,770
2020-04-10	8,070	8,340	7,940	8,260	212,000	2,753.33
2020-04-09	8,320	8,380	7,820	8,120	326,700	2,706.67
2020-04-08	8,600	8,640	8,300	8,350	306,200	2,783.33
2020-04-07	9,100	9,180	8,590	8,640	275,200	2,880
2020-04-06	8,750	9,150	8,710	9,040	285,800	3,013.33
2020-04-03	8,540	8,890	8,530	8,660	141,600	2,886.67
2020-04-02	8,700	8,870	8,610	8,620	215,600	2,873.33
2020-04-01	8,880	8,950	8,610	8,700	199,000	2,900
2020-03-31	8,820	9,120	8,720	8,980	360,300	2,993.33
2020-03-30	8,460	8,810	8,300	8,810	413,700	2,936.67
2020-03-27	8,280	8,580	8,100	8,400	301,200	2,800
2020-03-26	7,770	8,250	7,570	8,190	291,600	2,730
2020-03-25	7,790	8,070	7,570	8,070	271,900	2,690
2020-03-24	8,530	8,550	7,980	8,090	324,100	2,696.67
2020-03-23	8,150	8,620	8,020	8,460	516,200	2,820
2020-03-19	7,800	8,300	7,800	8,300	507,700	2,766.67
2020-03-18	7,140	7,830	7,140	7,540	652,300	2,513.33
2020-03-17	6,270	7,000	6,230	7,000	446,900	2,333.33
2020-03-16	6,820	6,890	6,280	6,330	343,800	2,110
2020-03-13	6,620	6,840	6,370	6,730	547,000	2,243.33
2020-03-12	6,660	6,760	6,520	6,660	295,600	2,220
2020-03-11	6,710	6,940	6,710	6,730	232,100	2,243.33
2020-03-10	6,560	6,770	6,260	6,690	312,900	2,230
2020-03-09	6,690	6,920	6,610	6,660	240,600	2,220
2020-03-06	6,860	6,980	6,840	6,890	191,400	2,296.67
2020-03-05	6,890	6,920	6,750	6,820	172,700	2,273.33
2020-03-04	6,650	6,940	6,650	6,790	156,100	2,263.33
2020-03-03	7,060	7,060	6,650	6,720	206,700	2,240
2020-03-02	6,590	6,970	6,580	6,860	298,900	2,286.67
2020-02-28	6,310	6,720	6,310	6,600	291,300	2,200
2020-02-27	6,500	6,560	6,420	6,470	176,800	2,156.67
2020-02-26	6,320	6,590	6,290	6,500	207,400	2,166.67
2020-02-25	6,500	6,590	6,370	6,370	147,700	2,123.33
2020-02-21	6,560	6,740	6,550	6,700	89,700	2,233.33
2020-02-20	6,670	6,710	6,550	6,560	131,400	2,186.67
2020-02-19	6,810	6,810	6,680	6,720	111,300	2,240
2020-02-18	6,760	6,800	6,700	6,730	130,300	2,243.33
2020-02-17	6,740	6,820	6,680	6,790	72,200	2,263.33
2020-02-14	6,770	6,850	6,770	6,810	84,300	2,270
2020-02-13	6,840	6,880	6,770	6,830	95,000	2,276.67
2020-02-12	6,950	6,980	6,800	6,820	122,900	2,273.33
2020-02-10	7,000	7,040	6,970	6,980	91,000	2,326.67
2020-02-07	6,970	7,050	6,920	7,020	126,300	2,340
2020-02-06	6,770	6,970	6,750	6,910	175,800	2,303.33
2020-02-05	6,570	6,860	6,570	6,740	277,800	2,246.67
2020-02-04	6,510	6,520	6,460	6,510	91,600	2,170
2020-02-03	6,420	6,560	6,410	6,490	108,100	2,163.33
2020-01-31	6,600	6,700	6,590	6,620	177,800	2,206.67
2020-01-30	6,520	6,600	6,470	6,520	276,300	2,173.33
2020-01-29	6,450	6,590	6,420	6,550	192,600	2,183.33
2020-01-28	6,420	6,620	6,410	6,520	211,000	2,173.33
2020-01-27	6,450	6,490	6,360	6,390	231,000	2,130
2020-01-24	6,890	6,890	6,620	6,650	233,200	2,216.67
2020-01-23	6,950	6,990	6,890	6,910	111,500	2,303.33
2020-01-22	6,970	7,010	6,930	6,970	111,600	2,323.33
2020-01-21	6,990	7,010	6,910	6,990	96,600	2,330
2020-01-20	6,890	6,990	6,890	6,970	122,200	2,323.33
2020-01-17	7,020	7,050	6,950	6,970	212,800	2,323.33
2020-01-16	6,980	7,140	6,970	7,110	230,900	2,370
2020-01-15	6,910	6,970	6,840	6,950	216,300	2,316.67
2020-01-14	6,800	6,920	6,750	6,910	216,000	2,303.33
2020-01-10	6,930	6,950	6,840	6,880	165,400	2,293.33
2020-01-09	6,900	7,000	6,880	6,970	152,600	2,323.33
2020-01-08	6,800	6,870	6,720	6,830	218,900	2,276.67
2020-01-07	6,750	6,930	6,750	6,860	140,300	2,286.67
2020-01-06	6,760	6,810	6,720	6,780	121,700	2,260

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 [2020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 [2020年度]