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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,930 | 6,960 | 6,820 | 6,840 | 141,900 |
| 2019/12/27 | 6,760 | 6,840 | 6,760 | 6,830 | 93,700 |
| 2019/12/26 | 6,780 | 6,820 | 6,710 | 6,790 | 124,300 |
| 2019/12/25 | 6,890 | 6,890 | 6,760 | 6,770 | 96,000 |
| 2019/12/24 | 6,860 | 6,880 | 6,810 | 6,850 | 95,400 |
| 2019/12/23 | 6,800 | 6,880 | 6,790 | 6,830 | 170,200 |
| 2019/12/20 | 6,810 | 6,870 | 6,730 | 6,800 | 422,700 |
| 2019/12/19 | 7,080 | 7,120 | 6,880 | 6,890 | 447,400 |
| 2019/12/18 | 7,300 | 7,320 | 7,050 | 7,150 | 376,700 |
| 2019/12/17 | 7,230 | 7,370 | 7,190 | 7,310 | 278,200 |
| 2019/12/16 | 7,020 | 7,160 | 6,980 | 7,150 | 339,800 |
| 2019/12/13 | 7,160 | 7,220 | 6,920 | 6,990 | 930,100 |
| 2019/12/12 | 8,150 | 8,270 | 8,020 | 8,240 | 220,200 |
| 2019/12/11 | 8,260 | 8,270 | 8,130 | 8,160 | 117,800 |
| 2019/12/10 | 8,300 | 8,360 | 8,240 | 8,280 | 95,400 |
| 2019/12/09 | 8,240 | 8,280 | 8,170 | 8,270 | 91,100 |
| 2019/12/06 | 8,140 | 8,200 | 8,090 | 8,160 | 80,000 |
| 2019/12/05 | 8,250 | 8,300 | 8,110 | 8,200 | 157,800 |
| 2019/12/04 | 8,280 | 8,380 | 8,220 | 8,260 | 92,700 |
| 2019/12/03 | 8,240 | 8,340 | 8,220 | 8,300 | 92,400 |
| 2019/12/02 | 8,350 | 8,470 | 8,270 | 8,290 | 124,400 |
| 2019/11/29 | 8,460 | 8,470 | 8,260 | 8,330 | 185,800 |
| 2019/11/28 | 8,500 | 8,570 | 8,270 | 8,510 | 188,600 |
| 2019/11/27 | 8,640 | 8,720 | 8,590 | 8,640 | 97,500 |
| 2019/11/26 | 8,640 | 8,700 | 8,590 | 8,590 | 120,900 |
| 2019/11/25 | 8,790 | 8,830 | 8,660 | 8,690 | 102,100 |
| 2019/11/22 | 8,860 | 8,900 | 8,800 | 8,850 | 51,000 |
| 2019/11/21 | 8,750 | 8,910 | 8,690 | 8,830 | 91,300 |
| 2019/11/20 | 8,600 | 8,800 | 8,600 | 8,800 | 91,300 |
| 2019/11/19 | 8,510 | 8,660 | 8,510 | 8,630 | 80,800 |
| 2019/11/18 | 8,410 | 8,560 | 8,370 | 8,520 | 94,800 |
| 2019/11/15 | 8,370 | 8,490 | 8,370 | 8,470 | 60,700 |
| 2019/11/14 | 8,430 | 8,520 | 8,360 | 8,430 | 89,200 |
| 2019/11/13 | 8,210 | 8,430 | 8,170 | 8,380 | 130,100 |
| 2019/11/12 | 8,260 | 8,260 | 8,160 | 8,180 | 77,600 |
| 2019/11/11 | 8,100 | 8,200 | 8,100 | 8,200 | 64,000 |
| 2019/11/08 | 8,210 | 8,210 | 8,100 | 8,130 | 75,900 |
| 2019/11/07 | 8,190 | 8,290 | 8,180 | 8,220 | 73,200 |
| 2019/11/06 | 8,190 | 8,260 | 8,130 | 8,240 | 57,700 |
| 2019/11/05 | 8,130 | 8,220 | 8,030 | 8,190 | 67,400 |
| 2019/11/01 | 7,960 | 8,050 | 7,960 | 8,040 | 35,700 |
| 2019/10/31 | 8,110 | 8,140 | 8,030 | 8,090 | 58,700 |
| 2019/10/30 | 7,990 | 8,150 | 7,970 | 8,090 | 122,600 |
| 2019/10/29 | 8,040 | 8,120 | 7,960 | 7,970 | 178,800 |
| 2019/10/28 | 7,920 | 7,970 | 7,810 | 7,840 | 104,300 |
| 2019/10/25 | 7,670 | 7,840 | 7,610 | 7,800 | 102,500 |
| 2019/10/24 | 7,730 | 7,760 | 7,640 | 7,660 | 58,400 |
| 2019/10/23 | 7,670 | 7,740 | 7,620 | 7,730 | 78,300 |
| 2019/10/21 | 7,560 | 7,660 | 7,530 | 7,600 | 80,500 |
| 2019/10/18 | 7,610 | 7,640 | 7,490 | 7,540 | 126,100 |
| 2019/10/17 | 7,680 | 7,730 | 7,520 | 7,550 | 116,600 |
| 2019/10/16 | 7,880 | 7,940 | 7,710 | 7,730 | 108,600 |
| 2019/10/15 | 7,840 | 7,860 | 7,770 | 7,790 | 60,700 |
| 2019/10/11 | 7,660 | 7,780 | 7,630 | 7,760 | 62,800 |
| 2019/10/10 | 7,790 | 7,800 | 7,630 | 7,650 | 85,900 |
| 2019/10/09 | 7,870 | 7,930 | 7,750 | 7,780 | 89,100 |
| 2019/10/08 | 7,870 | 7,990 | 7,840 | 7,960 | 113,400 |
| 2019/10/07 | 7,720 | 7,820 | 7,680 | 7,790 | 135,700 |
| 2019/10/04 | 7,600 | 7,670 | 7,540 | 7,640 | 81,300 |
| 2019/10/03 | 7,430 | 7,610 | 7,410 | 7,600 | 144,300 |
| 2019/10/02 | 7,450 | 7,610 | 7,450 | 7,530 | 108,600 |
| 2019/10/01 | 7,410 | 7,550 | 7,330 | 7,470 | 161,100 |
| 2019/09/30 | 7,670 | 7,720 | 7,300 | 7,360 | 324,700 |
| 2019/09/27 | 7,440 | 7,700 | 7,360 | 7,640 | 541,100 |
| 2019/09/26 | 8,410 | 8,410 | 8,170 | 8,190 | 162,500 |
| 2019/09/25 | 8,370 | 8,470 | 8,250 | 8,310 | 207,500 |
| 2019/09/24 | 8,100 | 8,370 | 8,100 | 8,290 | 167,100 |
| 2019/09/20 | 8,170 | 8,270 | 8,170 | 8,190 | 138,900 |
| 2019/09/19 | 8,330 | 8,430 | 8,200 | 8,230 | 167,000 |
| 2019/09/18 | 8,590 | 8,650 | 8,370 | 8,410 | 142,100 |
| 2019/09/17 | 8,300 | 8,520 | 8,280 | 8,500 | 87,000 |
| 2019/09/13 | 8,140 | 8,270 | 8,110 | 8,260 | 104,300 |
| 2019/09/12 | 8,170 | 8,180 | 8,080 | 8,080 | 71,500 |
| 2019/09/11 | 8,240 | 8,240 | 8,040 | 8,100 | 133,700 |
| 2019/09/10 | 8,300 | 8,300 | 8,170 | 8,200 | 78,400 |
| 2019/09/09 | 8,100 | 8,250 | 8,070 | 8,250 | 70,800 |
| 2019/09/06 | 8,200 | 8,200 | 8,070 | 8,100 | 65,900 |
| 2019/09/05 | 8,130 | 8,220 | 8,040 | 8,220 | 78,800 |
| 2019/09/04 | 8,120 | 8,200 | 8,100 | 8,120 | 52,800 |
| 2019/09/03 | 8,040 | 8,190 | 8,030 | 8,180 | 51,800 |
| 2019/09/02 | 8,160 | 8,170 | 8,040 | 8,130 | 44,700 |
| 2019/08/30 | 8,100 | 8,160 | 8,050 | 8,160 | 112,300 |
| 2019/08/29 | 8,020 | 8,060 | 7,950 | 8,060 | 79,900 |
| 2019/08/28 | 7,960 | 8,070 | 7,890 | 8,040 | 155,900 |
| 2019/08/27 | 7,760 | 7,920 | 7,740 | 7,890 | 129,800 |
| 2019/08/26 | 7,650 | 7,740 | 7,560 | 7,740 | 147,400 |
| 2019/08/23 | 7,650 | 7,790 | 7,640 | 7,750 | 119,500 |
| 2019/08/22 | 7,530 | 7,610 | 7,520 | 7,610 | 76,800 |
| 2019/08/21 | 7,490 | 7,560 | 7,470 | 7,520 | 62,900 |
| 2019/08/20 | 7,520 | 7,600 | 7,500 | 7,580 | 98,300 |
| 2019/08/19 | 7,510 | 7,640 | 7,480 | 7,630 | 62,400 |
| 2019/08/16 | 7,500 | 7,560 | 7,460 | 7,490 | 65,500 |
| 2019/08/15 | 7,390 | 7,470 | 7,280 | 7,460 | 93,500 |
| 2019/08/14 | 7,550 | 7,560 | 7,440 | 7,540 | 92,700 |
| 2019/08/13 | 7,400 | 7,560 | 7,380 | 7,510 | 78,700 |
| 2019/08/09 | 7,430 | 7,540 | 7,380 | 7,520 | 110,600 |
| 2019/08/08 | 7,360 | 7,430 | 7,300 | 7,400 | 90,100 |
| 2019/08/07 | 7,160 | 7,360 | 7,140 | 7,350 | 93,900 |
| 2019/08/06 | 6,890 | 7,200 | 6,880 | 7,160 | 185,400 |
| 2019/08/05 | 7,050 | 7,080 | 6,900 | 7,070 | 104,900 |
| 2019/08/02 | 7,080 | 7,140 | 7,000 | 7,060 | 62,700 |
| 2019/08/01 | 7,170 | 7,230 | 7,150 | 7,190 | 57,500 |
| 2019/07/31 | 7,270 | 7,290 | 7,160 | 7,250 | 86,900 |
| 2019/07/30 | 7,300 | 7,310 | 7,220 | 7,300 | 68,000 |
| 2019/07/29 | 7,280 | 7,340 | 7,180 | 7,180 | 126,200 |
| 2019/07/26 | 7,120 | 7,130 | 6,930 | 7,070 | 183,500 |
| 2019/07/25 | 7,210 | 7,210 | 7,130 | 7,170 | 36,200 |
| 2019/07/24 | 7,160 | 7,230 | 7,100 | 7,190 | 106,800 |
| 2019/07/23 | 7,180 | 7,250 | 7,030 | 7,220 | 184,800 |
| 2019/07/22 | 7,460 | 7,500 | 7,220 | 7,240 | 149,600 |
| 2019/07/19 | 7,450 | 7,590 | 7,440 | 7,560 | 110,500 |
| 2019/07/18 | 7,460 | 7,520 | 7,430 | 7,460 | 93,700 |
| 2019/07/17 | 7,510 | 7,630 | 7,500 | 7,530 | 98,600 |
| 2019/07/16 | 7,500 | 7,680 | 7,460 | 7,600 | 153,500 |
| 2019/07/12 | 7,280 | 7,610 | 7,260 | 7,540 | 254,500 |
| 2019/07/11 | 7,290 | 7,310 | 7,090 | 7,200 | 168,100 |
| 2019/07/10 | 7,220 | 7,230 | 7,150 | 7,190 | 134,200 |
| 2019/07/09 | 7,240 | 7,330 | 7,170 | 7,260 | 154,600 |
| 2019/07/08 | 7,340 | 7,450 | 7,160 | 7,210 | 273,200 |
| 2019/07/05 | 7,700 | 7,740 | 7,410 | 7,530 | 330,600 |
| 2019/07/04 | 7,760 | 7,930 | 7,710 | 7,770 | 158,700 |
| 2019/07/03 | 7,730 | 7,780 | 7,650 | 7,760 | 94,100 |
| 2019/07/02 | 7,680 | 7,730 | 7,640 | 7,730 | 58,700 |
| 2019/07/01 | 7,630 | 7,680 | 7,590 | 7,680 | 90,400 |
| 2019/06/28 | 7,570 | 7,660 | 7,520 | 7,570 | 127,900 |
| 2019/06/27 | 7,440 | 7,540 | 7,380 | 7,540 | 98,000 |
| 2019/06/26 | 7,370 | 7,460 | 7,280 | 7,320 | 91,500 |
| 2019/06/25 | 7,420 | 7,550 | 7,320 | 7,410 | 129,300 |
| 2019/06/24 | 7,230 | 7,460 | 7,210 | 7,420 | 75,300 |
| 2019/06/21 | 7,360 | 7,360 | 7,210 | 7,270 | 92,800 |
| 2019/06/20 | 7,290 | 7,360 | 7,250 | 7,310 | 45,400 |
| 2019/06/19 | 7,320 | 7,330 | 7,170 | 7,240 | 66,300 |
| 2019/06/18 | 7,450 | 7,490 | 7,180 | 7,210 | 82,700 |
| 2019/06/17 | 7,430 | 7,530 | 7,420 | 7,440 | 96,100 |
| 2019/06/14 | 7,300 | 7,420 | 7,250 | 7,400 | 99,600 |
| 2019/06/13 | 7,200 | 7,270 | 7,160 | 7,250 | 90,600 |
| 2019/06/12 | 7,250 | 7,290 | 7,220 | 7,250 | 56,500 |
| 2019/06/11 | 7,180 | 7,230 | 7,110 | 7,230 | 61,700 |
| 2019/06/10 | 7,150 | 7,230 | 7,130 | 7,190 | 93,900 |
| 2019/06/07 | 7,000 | 7,160 | 6,950 | 7,130 | 102,300 |
| 2019/06/06 | 6,960 | 7,010 | 6,940 | 6,950 | 49,500 |
| 2019/06/05 | 6,980 | 7,040 | 6,820 | 6,960 | 82,300 |
| 2019/06/04 | 6,930 | 6,930 | 6,740 | 6,780 | 90,600 |
| 2019/06/03 | 6,860 | 6,930 | 6,790 | 6,930 | 98,400 |
| 2019/05/31 | 6,980 | 6,980 | 6,910 | 6,920 | 82,900 |
| 2019/05/30 | 7,050 | 7,070 | 6,950 | 7,010 | 82,400 |
| 2019/05/29 | 7,170 | 7,280 | 7,070 | 7,130 | 110,500 |
| 2019/05/28 | 7,190 | 7,280 | 7,050 | 7,180 | 259,300 |
| 2019/05/27 | 6,890 | 6,930 | 6,790 | 6,860 | 97,900 |
| 2019/05/24 | 7,060 | 7,100 | 6,860 | 6,880 | 236,300 |
| 2019/05/23 | 7,340 | 7,400 | 7,150 | 7,150 | 131,800 |
| 2019/05/22 | 7,450 | 7,490 | 7,380 | 7,380 | 85,500 |
| 2019/05/21 | 7,430 | 7,470 | 7,330 | 7,370 | 116,200 |
| 2019/05/20 | 7,520 | 7,570 | 7,440 | 7,450 | 88,700 |
| 2019/05/17 | 7,270 | 7,440 | 7,250 | 7,420 | 115,800 |
| 2019/05/16 | 7,240 | 7,320 | 7,150 | 7,220 | 195,000 |
| 2019/05/15 | 7,250 | 7,340 | 7,250 | 7,280 | 381,400 |
| 2019/05/14 | 7,140 | 7,260 | 7,080 | 7,230 | 190,100 |
| 2019/05/13 | 7,310 | 7,350 | 7,170 | 7,230 | 163,400 |
| 2019/05/10 | 7,350 | 7,480 | 7,330 | 7,360 | 153,700 |
| 2019/05/09 | 7,620 | 7,620 | 7,410 | 7,430 | 104,400 |
| 2019/05/08 | 7,640 | 7,750 | 7,610 | 7,630 | 139,500 |
| 2019/05/07 | 7,680 | 7,800 | 7,530 | 7,620 | 171,100 |
| 2019/04/26 | 7,910 | 7,910 | 7,780 | 7,820 | 86,000 |
| 2019/04/25 | 7,930 | 7,930 | 7,860 | 7,910 | 39,400 |
| 2019/04/24 | 7,870 | 7,960 | 7,820 | 7,860 | 68,500 |
| 2019/04/23 | 7,740 | 7,930 | 7,720 | 7,920 | 130,700 |
| 2019/04/22 | 7,490 | 7,730 | 7,460 | 7,710 | 98,600 |
| 2019/04/19 | 7,470 | 7,530 | 7,430 | 7,480 | 48,100 |
| 2019/04/18 | 7,380 | 7,430 | 7,310 | 7,430 | 79,200 |
| 2019/04/17 | 7,560 | 7,560 | 7,360 | 7,370 | 73,000 |
| 2019/04/16 | 7,470 | 7,530 | 7,390 | 7,490 | 65,700 |
| 2019/04/15 | 7,340 | 7,440 | 7,300 | 7,420 | 91,400 |
| 2019/04/12 | 7,490 | 7,490 | 7,370 | 7,430 | 48,700 |
| 2019/04/11 | 7,350 | 7,490 | 7,330 | 7,480 | 59,600 |
| 2019/04/10 | 7,330 | 7,420 | 7,300 | 7,300 | 76,700 |
| 2019/04/09 | 7,640 | 7,640 | 7,280 | 7,450 | 167,200 |
| 2019/04/08 | 7,660 | 7,730 | 7,620 | 7,640 | 37,100 |
| 2019/04/05 | 7,710 | 7,760 | 7,580 | 7,660 | 66,300 |
| 2019/04/04 | 7,730 | 7,750 | 7,660 | 7,720 | 38,200 |
| 2019/04/03 | 7,690 | 7,760 | 7,610 | 7,750 | 51,900 |
| 2019/04/02 | 7,940 | 7,950 | 7,710 | 7,720 | 77,400 |
| 2019/04/01 | 7,940 | 8,020 | 7,870 | 7,910 | 65,100 |
| 2019/03/29 | 7,820 | 8,000 | 7,820 | 7,920 | 134,500 |
| 2019/03/28 | 7,760 | 7,800 | 7,590 | 7,800 | 133,800 |
| 2019/03/27 | 7,760 | 7,830 | 7,670 | 7,810 | 76,100 |
| 2019/03/26 | 7,740 | 7,840 | 7,630 | 7,710 | 154,300 |
| 2019/03/25 | 7,960 | 8,040 | 7,590 | 7,620 | 226,400 |
| 2019/03/22 | 7,870 | 8,230 | 7,750 | 8,040 | 434,800 |
| 2019/03/20 | 7,400 | 7,520 | 7,230 | 7,420 | 189,700 |
| 2019/03/19 | 7,480 | 7,480 | 7,320 | 7,400 | 101,200 |
| 2019/03/18 | 7,420 | 7,430 | 7,280 | 7,430 | 88,800 |
| 2019/03/15 | 7,500 | 7,500 | 7,330 | 7,360 | 84,700 |
| 2019/03/14 | 7,400 | 7,490 | 7,350 | 7,450 | 89,200 |
| 2019/03/13 | 7,330 | 7,370 | 7,210 | 7,330 | 84,100 |
| 2019/03/12 | 7,220 | 7,380 | 7,170 | 7,340 | 101,000 |
| 2019/03/11 | 6,930 | 7,170 | 6,910 | 7,120 | 82,000 |
| 2019/03/08 | 6,990 | 7,080 | 6,900 | 6,930 | 103,800 |
| 2019/03/07 | 7,230 | 7,230 | 7,030 | 7,100 | 139,800 |
| 2019/03/06 | 7,100 | 7,310 | 7,070 | 7,290 | 145,300 |
| 2019/03/05 | 7,360 | 7,420 | 7,170 | 7,220 | 153,400 |
| 2019/03/04 | 7,780 | 7,820 | 7,340 | 7,460 | 247,700 |
| 2019/03/01 | 7,800 | 7,930 | 7,750 | 7,820 | 107,800 |
| 2019/02/28 | 7,900 | 7,910 | 7,640 | 7,730 | 116,300 |
| 2019/02/27 | 7,930 | 8,050 | 7,890 | 7,910 | 128,500 |
| 2019/02/26 | 7,850 | 7,980 | 7,850 | 7,930 | 91,800 |
| 2019/02/25 | 7,740 | 7,810 | 7,720 | 7,810 | 47,500 |
| 2019/02/22 | 7,700 | 7,760 | 7,670 | 7,740 | 56,700 |
| 2019/02/21 | 7,680 | 7,790 | 7,640 | 7,740 | 84,700 |
| 2019/02/20 | 7,620 | 7,740 | 7,540 | 7,700 | 86,300 |
| 2019/02/19 | 7,600 | 7,640 | 7,560 | 7,570 | 51,300 |
| 2019/02/18 | 7,400 | 7,630 | 7,390 | 7,560 | 87,600 |
| 2019/02/15 | 7,330 | 7,370 | 7,290 | 7,330 | 45,500 |
| 2019/02/14 | 7,220 | 7,400 | 7,180 | 7,370 | 85,000 |
| 2019/02/13 | 7,320 | 7,320 | 7,220 | 7,240 | 44,800 |
| 2019/02/12 | 7,100 | 7,270 | 7,100 | 7,260 | 56,800 |
| 2019/02/08 | 7,100 | 7,250 | 7,090 | 7,150 | 59,500 |
| 2019/02/07 | 7,260 | 7,260 | 7,110 | 7,210 | 65,600 |
| 2019/02/06 | 7,370 | 7,390 | 7,280 | 7,300 | 72,800 |
| 2019/02/05 | 7,400 | 7,480 | 7,320 | 7,330 | 76,700 |
| 2019/02/04 | 7,180 | 7,360 | 7,180 | 7,330 | 127,900 |
| 2019/02/01 | 7,210 | 7,290 | 7,170 | 7,210 | 61,400 |
| 2019/01/31 | 7,160 | 7,270 | 7,110 | 7,210 | 105,900 |
| 2019/01/30 | 7,200 | 7,250 | 7,060 | 7,170 | 422,300 |
| 2019/01/29 | 6,980 | 7,230 | 6,960 | 7,200 | 178,700 |
| 2019/01/28 | 6,970 | 7,050 | 6,900 | 7,030 | 118,600 |
| 2019/01/25 | 6,970 | 7,220 | 6,940 | 7,090 | 149,600 |
| 2019/01/24 | 6,880 | 7,060 | 6,880 | 7,010 | 100,800 |
| 2019/01/23 | 6,810 | 7,000 | 6,780 | 6,930 | 104,300 |
| 2019/01/22 | 6,890 | 7,020 | 6,880 | 6,910 | 86,600 |
| 2019/01/21 | 6,920 | 6,930 | 6,820 | 6,900 | 68,300 |
| 2019/01/18 | 6,810 | 6,960 | 6,780 | 6,920 | 91,000 |
| 2019/01/17 | 6,860 | 6,890 | 6,750 | 6,780 | 95,900 |
| 2019/01/16 | 6,860 | 6,960 | 6,780 | 6,860 | 93,400 |
| 2019/01/15 | 6,630 | 6,940 | 6,620 | 6,800 | 259,100 |
| 2019/01/11 | 6,600 | 6,770 | 6,560 | 6,580 | 211,100 |
| 2019/01/10 | 6,920 | 6,920 | 6,540 | 6,580 | 158,300 |
| 2019/01/09 | 6,690 | 7,030 | 6,690 | 6,920 | 199,100 |
| 2019/01/08 | 7,010 | 7,010 | 6,650 | 6,720 | 237,500 |
| 2019/01/07 | 7,120 | 7,160 | 6,910 | 7,070 | 163,200 |
| 2019/01/04 | 6,790 | 6,950 | 6,730 | 6,790 | 102,500 |