クスリのアオキホールディングス(3549)の株価時系列情報
クスリのアオキホールディングス(3549)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,920 | 6,010 | 5,880 | 5,970 | 164,300 |
| 2017/12/28 | 6,040 | 6,140 | 5,940 | 6,000 | 397,900 |
| 2017/12/27 | 5,900 | 6,020 | 5,860 | 5,960 | 222,800 |
| 2017/12/26 | 5,850 | 5,900 | 5,840 | 5,860 | 194,900 |
| 2017/12/25 | 5,850 | 5,880 | 5,780 | 5,800 | 202,700 |
| 2017/12/22 | 5,970 | 6,000 | 5,870 | 5,890 | 215,000 |
| 2017/12/21 | 6,080 | 6,100 | 5,920 | 5,960 | 318,100 |
| 2017/12/20 | 6,200 | 6,220 | 6,090 | 6,110 | 264,700 |
| 2017/12/19 | 6,330 | 6,360 | 6,200 | 6,210 | 244,200 |
| 2017/12/18 | 6,510 | 6,590 | 6,280 | 6,370 | 309,800 |
| 2017/12/15 | 6,290 | 6,400 | 6,140 | 6,380 | 730,600 |
| 2017/12/14 | 6,910 | 6,990 | 6,750 | 6,790 | 221,000 |
| 2017/12/13 | 6,960 | 7,030 | 6,890 | 6,990 | 137,400 |
| 2017/12/12 | 6,840 | 6,960 | 6,790 | 6,920 | 160,700 |
| 2017/12/11 | 6,950 | 6,960 | 6,820 | 6,910 | 193,200 |
| 2017/12/08 | 6,910 | 7,070 | 6,910 | 7,000 | 102,700 |
| 2017/12/07 | 6,960 | 7,090 | 6,940 | 6,960 | 150,200 |
| 2017/12/06 | 7,000 | 7,030 | 6,910 | 6,930 | 83,200 |
| 2017/12/05 | 6,930 | 7,060 | 6,920 | 7,060 | 107,200 |
| 2017/12/04 | 6,860 | 6,920 | 6,850 | 6,900 | 55,400 |
| 2017/12/01 | 6,850 | 6,860 | 6,740 | 6,850 | 83,000 |
| 2017/11/30 | 6,740 | 6,850 | 6,640 | 6,840 | 123,700 |
| 2017/11/29 | 6,690 | 6,830 | 6,660 | 6,730 | 112,500 |
| 2017/11/28 | 6,750 | 6,780 | 6,620 | 6,690 | 97,100 |
| 2017/11/27 | 6,880 | 6,930 | 6,590 | 6,690 | 194,100 |
| 2017/11/24 | 6,820 | 6,930 | 6,780 | 6,880 | 89,800 |
| 2017/11/22 | 7,170 | 7,190 | 6,850 | 6,850 | 176,300 |
| 2017/11/21 | 7,000 | 7,350 | 6,980 | 7,050 | 442,800 |
| 2017/11/20 | 6,710 | 7,000 | 6,660 | 6,950 | 191,400 |
| 2017/11/17 | 6,700 | 6,770 | 6,610 | 6,750 | 208,000 |
| 2017/11/16 | 6,490 | 6,680 | 6,470 | 6,650 | 89,600 |
| 2017/11/15 | 6,550 | 6,590 | 6,510 | 6,540 | 104,300 |
| 2017/11/14 | 6,660 | 6,670 | 6,610 | 6,620 | 108,200 |
| 2017/11/13 | 6,640 | 6,660 | 6,560 | 6,660 | 71,400 |
| 2017/11/10 | 6,560 | 6,640 | 6,500 | 6,620 | 118,700 |
| 2017/11/09 | 6,600 | 6,610 | 6,500 | 6,550 | 158,200 |
| 2017/11/08 | 6,450 | 6,570 | 6,430 | 6,550 | 140,900 |
| 2017/11/07 | 6,330 | 6,440 | 6,300 | 6,430 | 109,000 |
| 2017/11/06 | 6,230 | 6,340 | 6,210 | 6,320 | 128,800 |
| 2017/11/02 | 6,210 | 6,210 | 6,150 | 6,170 | 209,000 |
| 2017/11/01 | 6,290 | 6,320 | 6,220 | 6,230 | 114,000 |
| 2017/10/31 | 6,280 | 6,300 | 6,180 | 6,300 | 135,900 |
| 2017/10/30 | 6,210 | 6,280 | 6,190 | 6,280 | 153,000 |
| 2017/10/27 | 6,160 | 6,290 | 6,140 | 6,260 | 96,200 |
| 2017/10/26 | 6,210 | 6,240 | 6,160 | 6,170 | 90,800 |
| 2017/10/25 | 6,290 | 6,310 | 6,220 | 6,220 | 94,900 |
| 2017/10/24 | 6,260 | 6,340 | 6,240 | 6,300 | 84,300 |
| 2017/10/23 | 6,250 | 6,260 | 6,150 | 6,250 | 135,800 |
| 2017/10/20 | 6,300 | 6,350 | 6,240 | 6,250 | 80,400 |
| 2017/10/19 | 6,290 | 6,340 | 6,260 | 6,330 | 92,300 |
| 2017/10/18 | 6,280 | 6,340 | 6,270 | 6,330 | 61,000 |
| 2017/10/17 | 6,250 | 6,310 | 6,180 | 6,300 | 149,000 |
| 2017/10/16 | 6,360 | 6,370 | 6,280 | 6,280 | 124,000 |
| 2017/10/13 | 6,370 | 6,450 | 6,320 | 6,380 | 141,800 |
| 2017/10/12 | 6,340 | 6,390 | 6,300 | 6,370 | 116,400 |
| 2017/10/11 | 6,310 | 6,360 | 6,280 | 6,350 | 88,400 |
| 2017/10/10 | 6,300 | 6,330 | 6,260 | 6,300 | 74,200 |
| 2017/10/06 | 6,270 | 6,360 | 6,260 | 6,280 | 63,600 |
| 2017/10/05 | 6,300 | 6,350 | 6,260 | 6,290 | 88,800 |
| 2017/10/04 | 6,420 | 6,450 | 6,270 | 6,310 | 214,100 |
| 2017/10/03 | 6,510 | 6,530 | 6,420 | 6,440 | 148,800 |
| 2017/10/02 | 6,680 | 6,710 | 6,540 | 6,560 | 90,700 |
| 2017/09/29 | 6,660 | 6,690 | 6,530 | 6,680 | 130,000 |
| 2017/09/28 | 6,720 | 6,750 | 6,530 | 6,660 | 212,400 |
| 2017/09/27 | 6,620 | 6,750 | 6,600 | 6,640 | 249,400 |
| 2017/09/26 | 6,460 | 6,600 | 6,420 | 6,560 | 216,500 |
| 2017/09/25 | 6,410 | 6,460 | 6,310 | 6,440 | 142,900 |
| 2017/09/22 | 6,450 | 6,460 | 6,210 | 6,400 | 383,900 |
| 2017/09/21 | 6,440 | 6,640 | 6,370 | 6,450 | 759,500 |
| 2017/09/20 | 6,800 | 7,040 | 6,770 | 6,940 | 161,900 |
| 2017/09/19 | 6,920 | 6,930 | 6,690 | 6,810 | 174,800 |
| 2017/09/15 | 6,960 | 7,000 | 6,810 | 6,890 | 147,000 |
| 2017/09/14 | 7,080 | 7,080 | 6,970 | 7,020 | 160,000 |
| 2017/09/13 | 6,890 | 7,090 | 6,830 | 7,040 | 230,700 |
| 2017/09/12 | 6,910 | 6,920 | 6,690 | 6,810 | 169,500 |
| 2017/09/11 | 6,860 | 6,900 | 6,800 | 6,860 | 109,200 |
| 2017/09/08 | 6,850 | 6,860 | 6,780 | 6,850 | 182,000 |
| 2017/09/07 | 6,540 | 6,740 | 6,500 | 6,670 | 209,100 |
| 2017/09/06 | 6,340 | 6,480 | 6,330 | 6,440 | 84,900 |
| 2017/09/05 | 6,350 | 6,400 | 6,260 | 6,340 | 123,900 |
| 2017/09/04 | 6,320 | 6,370 | 6,240 | 6,310 | 85,500 |
| 2017/09/01 | 6,220 | 6,390 | 6,180 | 6,320 | 104,900 |
| 2017/08/31 | 6,200 | 6,290 | 6,140 | 6,210 | 77,100 |
| 2017/08/30 | 6,230 | 6,230 | 6,150 | 6,170 | 109,400 |
| 2017/08/29 | 6,250 | 6,370 | 6,160 | 6,190 | 100,900 |
| 2017/08/28 | 6,240 | 6,280 | 6,200 | 6,240 | 40,500 |
| 2017/08/25 | 6,280 | 6,300 | 6,180 | 6,240 | 115,200 |
| 2017/08/24 | 6,410 | 6,460 | 6,290 | 6,330 | 75,400 |
| 2017/08/23 | 6,480 | 6,490 | 6,400 | 6,450 | 38,800 |
| 2017/08/22 | 6,430 | 6,460 | 6,360 | 6,460 | 52,300 |
| 2017/08/21 | 6,550 | 6,660 | 6,430 | 6,460 | 94,700 |
| 2017/08/18 | 6,440 | 6,440 | 6,390 | 6,420 | 49,300 |
| 2017/08/17 | 6,330 | 6,530 | 6,320 | 6,480 | 168,800 |
| 2017/08/16 | 6,400 | 6,400 | 6,290 | 6,380 | 75,900 |
| 2017/08/15 | 6,460 | 6,460 | 6,290 | 6,350 | 141,700 |
| 2017/08/14 | 6,400 | 6,480 | 6,350 | 6,430 | 89,500 |
| 2017/08/10 | 6,370 | 6,470 | 6,310 | 6,450 | 109,500 |
| 2017/08/09 | 6,270 | 6,410 | 6,260 | 6,370 | 136,100 |
| 2017/08/08 | 6,230 | 6,260 | 6,180 | 6,240 | 70,800 |
| 2017/08/07 | 6,220 | 6,250 | 6,160 | 6,220 | 74,200 |
| 2017/08/04 | 6,320 | 6,330 | 6,130 | 6,210 | 129,000 |
| 2017/08/03 | 6,200 | 6,340 | 6,180 | 6,330 | 105,400 |
| 2017/08/02 | 6,240 | 6,240 | 6,140 | 6,210 | 73,900 |
| 2017/08/01 | 6,060 | 6,230 | 6,050 | 6,220 | 112,700 |
| 2017/07/31 | 6,070 | 6,110 | 6,030 | 6,070 | 104,100 |
| 2017/07/28 | 6,030 | 6,150 | 6,010 | 6,120 | 153,900 |
| 2017/07/27 | 5,880 | 6,030 | 5,870 | 6,000 | 212,900 |
| 2017/07/26 | 5,810 | 5,870 | 5,750 | 5,830 | 189,300 |
| 2017/07/25 | 5,560 | 5,670 | 5,550 | 5,640 | 103,700 |
| 2017/07/24 | 5,600 | 5,620 | 5,500 | 5,580 | 78,300 |
| 2017/07/21 | 5,580 | 5,620 | 5,540 | 5,570 | 79,700 |
| 2017/07/20 | 5,620 | 5,690 | 5,550 | 5,580 | 85,400 |
| 2017/07/19 | 5,510 | 5,610 | 5,480 | 5,560 | 112,800 |
| 2017/07/18 | 5,560 | 5,640 | 5,520 | 5,550 | 120,100 |
| 2017/07/14 | 5,690 | 5,770 | 5,600 | 5,620 | 198,100 |
| 2017/07/13 | 5,680 | 5,770 | 5,600 | 5,700 | 204,200 |
| 2017/07/12 | 5,650 | 5,760 | 5,630 | 5,710 | 117,700 |
| 2017/07/11 | 5,620 | 5,740 | 5,580 | 5,720 | 129,400 |
| 2017/07/10 | 5,790 | 5,790 | 5,630 | 5,630 | 104,700 |
| 2017/07/07 | 5,710 | 5,760 | 5,580 | 5,700 | 212,800 |
| 2017/07/06 | 5,830 | 5,940 | 5,690 | 5,740 | 231,800 |
| 2017/07/05 | 5,950 | 5,970 | 5,840 | 5,880 | 105,500 |
| 2017/07/04 | 5,900 | 6,080 | 5,890 | 5,950 | 187,300 |
| 2017/07/03 | 5,980 | 6,030 | 5,860 | 5,910 | 259,000 |
| 2017/06/30 | 5,650 | 6,040 | 5,620 | 5,890 | 558,000 |
| 2017/06/29 | 5,330 | 5,450 | 5,280 | 5,450 | 145,800 |
| 2017/06/28 | 5,390 | 5,400 | 5,320 | 5,320 | 89,200 |
| 2017/06/27 | 5,410 | 5,440 | 5,320 | 5,390 | 138,400 |
| 2017/06/26 | 5,320 | 5,400 | 5,270 | 5,400 | 81,500 |
| 2017/06/23 | 5,290 | 5,320 | 5,240 | 5,270 | 77,700 |
| 2017/06/22 | 5,330 | 5,340 | 5,230 | 5,250 | 93,500 |
| 2017/06/21 | 5,370 | 5,380 | 5,320 | 5,350 | 84,300 |
| 2017/06/20 | 5,420 | 5,570 | 5,380 | 5,410 | 108,400 |
| 2017/06/19 | 5,330 | 5,450 | 5,330 | 5,430 | 106,300 |
| 2017/06/16 | 5,380 | 5,380 | 5,300 | 5,370 | 49,300 |
| 2017/06/15 | 5,300 | 5,400 | 5,270 | 5,380 | 63,200 |
| 2017/06/14 | 5,370 | 5,420 | 5,310 | 5,330 | 55,900 |
| 2017/06/13 | 5,320 | 5,360 | 5,270 | 5,330 | 42,700 |
| 2017/06/12 | 5,340 | 5,410 | 5,260 | 5,270 | 87,800 |
| 2017/06/09 | 5,350 | 5,350 | 5,260 | 5,280 | 98,200 |
| 2017/06/08 | 5,520 | 5,520 | 5,390 | 5,390 | 104,800 |
| 2017/06/07 | 5,500 | 5,530 | 5,340 | 5,520 | 117,200 |
| 2017/06/06 | 5,600 | 5,600 | 5,470 | 5,500 | 79,000 |
| 2017/06/05 | 5,600 | 5,630 | 5,550 | 5,590 | 89,100 |
| 2017/06/02 | 5,650 | 5,660 | 5,570 | 5,600 | 111,100 |
| 2017/06/01 | 5,390 | 5,620 | 5,380 | 5,570 | 186,000 |
| 2017/05/31 | 5,370 | 5,400 | 5,320 | 5,380 | 77,200 |
| 2017/05/30 | 5,410 | 5,440 | 5,290 | 5,340 | 97,600 |
| 2017/05/29 | 5,360 | 5,470 | 5,330 | 5,370 | 138,300 |
| 2017/05/26 | 5,340 | 5,360 | 5,240 | 5,330 | 113,000 |
| 2017/05/25 | 5,350 | 5,410 | 5,340 | 5,370 | 93,000 |
| 2017/05/24 | 5,340 | 5,390 | 5,330 | 5,370 | 64,800 |
| 2017/05/23 | 5,300 | 5,380 | 5,290 | 5,340 | 76,000 |
| 2017/05/22 | 5,330 | 5,330 | 5,250 | 5,300 | 104,600 |
| 2017/05/19 | 5,340 | 5,410 | 5,270 | 5,320 | 124,500 |
| 2017/05/18 | 5,270 | 5,490 | 5,260 | 5,340 | 276,800 |
| 2017/05/17 | 5,100 | 5,340 | 5,090 | 5,270 | 416,000 |
| 2017/05/16 | 5,020 | 5,090 | 4,995 | 5,080 | 310,400 |
| 2017/05/15 | 5,000 | 5,070 | 4,955 | 5,020 | 222,300 |
| 2017/05/12 | 5,000 | 5,070 | 5,000 | 5,030 | 97,700 |
| 2017/05/11 | 4,995 | 5,040 | 4,990 | 5,020 | 83,800 |
| 2017/05/10 | 4,950 | 4,995 | 4,945 | 4,980 | 83,100 |
| 2017/05/09 | 4,885 | 4,975 | 4,870 | 4,955 | 115,900 |
| 2017/05/08 | 4,860 | 4,905 | 4,845 | 4,865 | 111,700 |
| 2017/05/02 | 4,815 | 4,880 | 4,815 | 4,860 | 59,600 |
| 2017/05/01 | 4,800 | 4,845 | 4,775 | 4,805 | 90,100 |
| 2017/04/28 | 4,825 | 4,860 | 4,765 | 4,815 | 136,500 |
| 2017/04/27 | 4,860 | 4,915 | 4,810 | 4,840 | 165,300 |
| 2017/04/26 | 5,010 | 5,010 | 4,830 | 4,875 | 178,000 |
| 2017/04/25 | 4,985 | 5,020 | 4,935 | 5,000 | 73,400 |
| 2017/04/24 | 5,000 | 5,030 | 4,960 | 4,975 | 103,400 |
| 2017/04/21 | 4,860 | 4,985 | 4,860 | 4,965 | 80,200 |
| 2017/04/20 | 4,895 | 4,930 | 4,855 | 4,860 | 54,400 |
| 2017/04/19 | 4,885 | 4,980 | 4,885 | 4,895 | 59,600 |
| 2017/04/18 | 4,910 | 4,935 | 4,830 | 4,885 | 56,700 |
| 2017/04/17 | 4,795 | 4,925 | 4,795 | 4,905 | 50,700 |
| 2017/04/14 | 4,810 | 4,870 | 4,770 | 4,815 | 79,900 |
| 2017/04/13 | 4,780 | 4,900 | 4,770 | 4,810 | 60,500 |
| 2017/04/12 | 4,780 | 4,835 | 4,760 | 4,810 | 50,800 |
| 2017/04/11 | 4,795 | 4,865 | 4,775 | 4,800 | 67,400 |
| 2017/04/10 | 4,865 | 4,915 | 4,785 | 4,800 | 89,000 |
| 2017/04/07 | 4,880 | 4,985 | 4,835 | 4,855 | 111,000 |
| 2017/04/06 | 4,955 | 4,955 | 4,820 | 4,840 | 86,000 |
| 2017/04/05 | 4,970 | 5,080 | 4,945 | 4,955 | 98,400 |
| 2017/04/04 | 5,040 | 5,100 | 4,950 | 4,970 | 85,400 |
| 2017/04/03 | 5,040 | 5,140 | 5,020 | 5,100 | 114,900 |
| 2017/03/31 | 5,010 | 5,030 | 4,965 | 4,965 | 92,700 |
| 2017/03/30 | 5,200 | 5,250 | 4,955 | 4,975 | 135,800 |
| 2017/03/29 | 5,180 | 5,210 | 5,130 | 5,150 | 71,800 |
| 2017/03/28 | 5,030 | 5,200 | 5,030 | 5,200 | 91,800 |
| 2017/03/27 | 5,240 | 5,240 | 5,110 | 5,130 | 76,800 |
| 2017/03/24 | 5,240 | 5,310 | 5,180 | 5,250 | 127,400 |
| 2017/03/23 | 5,290 | 5,300 | 5,230 | 5,270 | 122,100 |
| 2017/03/22 | 5,150 | 5,280 | 5,090 | 5,260 | 204,900 |
| 2017/03/21 | 5,000 | 5,220 | 4,970 | 5,190 | 354,100 |
| 2017/03/17 | 4,860 | 5,020 | 4,860 | 4,980 | 217,400 |
| 2017/03/16 | 4,990 | 5,000 | 4,725 | 4,900 | 384,000 |
| 2017/03/15 | 4,970 | 5,030 | 4,970 | 5,000 | 111,000 |
| 2017/03/14 | 4,940 | 4,960 | 4,855 | 4,945 | 82,400 |
| 2017/03/13 | 4,945 | 5,030 | 4,940 | 4,950 | 83,400 |
| 2017/03/10 | 4,970 | 4,995 | 4,910 | 4,930 | 96,000 |
| 2017/03/09 | 4,885 | 4,985 | 4,880 | 4,970 | 50,900 |
| 2017/03/08 | 4,845 | 4,925 | 4,840 | 4,900 | 59,700 |
| 2017/03/07 | 4,895 | 4,905 | 4,840 | 4,865 | 57,100 |
| 2017/03/06 | 4,910 | 4,935 | 4,830 | 4,880 | 68,200 |
| 2017/03/03 | 4,970 | 5,000 | 4,895 | 4,905 | 81,000 |
| 2017/03/02 | 5,000 | 5,010 | 4,935 | 4,960 | 80,100 |
| 2017/03/01 | 4,990 | 5,000 | 4,890 | 4,990 | 160,600 |
| 2017/02/28 | 4,875 | 5,010 | 4,855 | 4,945 | 324,900 |
| 2017/02/27 | 4,680 | 4,865 | 4,675 | 4,835 | 163,800 |
| 2017/02/24 | 4,735 | 4,795 | 4,680 | 4,695 | 76,400 |
| 2017/02/23 | 4,730 | 4,760 | 4,650 | 4,735 | 77,600 |
| 2017/02/22 | 4,840 | 4,845 | 4,725 | 4,735 | 85,400 |
| 2017/02/21 | 4,825 | 4,840 | 4,775 | 4,815 | 104,600 |
| 2017/02/20 | 4,665 | 4,850 | 4,655 | 4,775 | 161,200 |
| 2017/02/17 | 4,645 | 4,645 | 4,550 | 4,640 | 78,200 |
| 2017/02/16 | 4,545 | 4,635 | 4,545 | 4,630 | 96,700 |
| 2017/02/15 | 4,600 | 4,635 | 4,500 | 4,540 | 185,600 |
| 2017/02/14 | 4,655 | 4,720 | 4,575 | 4,585 | 119,300 |
| 2017/02/13 | 4,550 | 4,595 | 4,515 | 4,585 | 82,700 |
| 2017/02/10 | 4,480 | 4,545 | 4,480 | 4,525 | 97,300 |
| 2017/02/09 | 4,520 | 4,545 | 4,435 | 4,465 | 195,000 |
| 2017/02/08 | 4,550 | 4,555 | 4,485 | 4,520 | 79,400 |
| 2017/02/07 | 4,585 | 4,585 | 4,510 | 4,520 | 74,200 |
| 2017/02/06 | 4,585 | 4,605 | 4,505 | 4,585 | 132,800 |
| 2017/02/03 | 4,630 | 4,685 | 4,575 | 4,585 | 120,800 |
| 2017/02/02 | 4,705 | 4,735 | 4,635 | 4,645 | 117,700 |
| 2017/02/01 | 4,765 | 4,795 | 4,710 | 4,735 | 109,300 |
| 2017/01/31 | 4,730 | 4,850 | 4,710 | 4,825 | 111,500 |
| 2017/01/30 | 4,800 | 4,895 | 4,715 | 4,775 | 307,100 |
| 2017/01/27 | 4,770 | 4,800 | 4,730 | 4,740 | 145,400 |
| 2017/01/26 | 4,915 | 4,920 | 4,645 | 4,700 | 459,300 |
| 2017/01/25 | 4,980 | 5,000 | 4,860 | 4,915 | 89,300 |
| 2017/01/24 | 5,000 | 5,030 | 4,930 | 4,940 | 50,600 |
| 2017/01/23 | 4,935 | 4,995 | 4,905 | 4,965 | 89,000 |
| 2017/01/20 | 4,980 | 4,985 | 4,855 | 4,925 | 199,300 |
| 2017/01/19 | 5,050 | 5,070 | 5,000 | 5,040 | 65,700 |
| 2017/01/18 | 4,945 | 5,050 | 4,940 | 5,020 | 66,900 |
| 2017/01/17 | 5,010 | 5,040 | 4,920 | 4,945 | 139,700 |
| 2017/01/16 | 5,030 | 5,050 | 4,965 | 5,010 | 64,800 |
| 2017/01/13 | 4,980 | 5,060 | 4,965 | 5,060 | 112,800 |
| 2017/01/12 | 5,180 | 5,180 | 5,010 | 5,030 | 167,900 |
| 2017/01/11 | 5,320 | 5,340 | 5,200 | 5,220 | 121,400 |
| 2017/01/10 | 5,410 | 5,440 | 5,270 | 5,420 | 159,600 |
| 2017/01/06 | 5,120 | 5,480 | 5,110 | 5,430 | 260,700 |
| 2017/01/05 | 5,280 | 5,280 | 5,110 | 5,150 | 103,500 |
| 2017/01/04 | 5,200 | 5,330 | 5,200 | 5,260 | 113,200 |