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 |
|---|---|---|---|---|---|
| 2021/12/30 | 7,230 | 7,360 | 7,230 | 7,290 | 50,100 |
| 2021/12/29 | 7,110 | 7,310 | 7,110 | 7,300 | 58,900 |
| 2021/12/28 | 7,000 | 7,130 | 6,990 | 7,110 | 45,300 |
| 2021/12/27 | 7,090 | 7,090 | 6,980 | 7,020 | 45,800 |
| 2021/12/24 | 7,140 | 7,160 | 7,070 | 7,100 | 52,200 |
| 2021/12/23 | 7,140 | 7,160 | 7,090 | 7,120 | 38,100 |
| 2021/12/22 | 7,250 | 7,350 | 7,130 | 7,160 | 69,300 |
| 2021/12/21 | 7,460 | 7,480 | 7,370 | 7,400 | 45,400 |
| 2021/12/20 | 7,300 | 7,460 | 7,300 | 7,380 | 55,600 |
| 2021/12/17 | 7,450 | 7,480 | 7,330 | 7,450 | 72,400 |
| 2021/12/16 | 7,500 | 7,520 | 7,430 | 7,450 | 77,700 |
| 2021/12/15 | 7,240 | 7,350 | 7,240 | 7,300 | 33,900 |
| 2021/12/14 | 7,190 | 7,320 | 7,180 | 7,220 | 62,900 |
| 2021/12/13 | 7,230 | 7,230 | 7,080 | 7,090 | 30,700 |
| 2021/12/10 | 7,230 | 7,230 | 7,100 | 7,120 | 59,100 |
| 2021/12/09 | 7,210 | 7,240 | 7,080 | 7,150 | 60,300 |
| 2021/12/08 | 7,190 | 7,250 | 7,120 | 7,160 | 70,400 |
| 2021/12/07 | 7,000 | 7,220 | 6,920 | 7,180 | 79,300 |
| 2021/12/06 | 7,030 | 7,040 | 6,820 | 6,900 | 82,300 |
| 2021/12/03 | 7,050 | 7,110 | 6,950 | 7,000 | 91,900 |
| 2021/12/02 | 7,030 | 7,230 | 7,020 | 7,150 | 66,400 |
| 2021/12/01 | 7,190 | 7,190 | 7,060 | 7,090 | 77,600 |
| 2021/11/30 | 7,370 | 7,460 | 7,190 | 7,190 | 83,600 |
| 2021/11/29 | 7,500 | 7,540 | 7,360 | 7,370 | 56,100 |
| 2021/11/26 | 7,470 | 7,470 | 7,380 | 7,450 | 61,100 |
| 2021/11/25 | 7,610 | 7,620 | 7,520 | 7,520 | 28,900 |
| 2021/11/24 | 7,660 | 7,720 | 7,550 | 7,550 | 68,100 |
| 2021/11/22 | 7,600 | 7,820 | 7,570 | 7,730 | 104,000 |
| 2021/11/19 | 7,420 | 7,470 | 7,360 | 7,460 | 63,300 |
| 2021/11/18 | 7,360 | 7,460 | 7,330 | 7,420 | 43,400 |
| 2021/11/17 | 7,490 | 7,510 | 7,360 | 7,360 | 74,800 |
| 2021/11/16 | 7,680 | 7,680 | 7,550 | 7,560 | 52,800 |
| 2021/11/15 | 7,790 | 7,800 | 7,650 | 7,650 | 45,200 |
| 2021/11/12 | 7,710 | 7,750 | 7,690 | 7,700 | 29,600 |
| 2021/11/11 | 7,670 | 7,760 | 7,660 | 7,680 | 41,800 |
| 2021/11/10 | 7,650 | 7,780 | 7,650 | 7,740 | 38,300 |
| 2021/11/09 | 7,510 | 7,720 | 7,510 | 7,630 | 72,400 |
| 2021/11/08 | 7,770 | 7,770 | 7,580 | 7,590 | 60,900 |
| 2021/11/05 | 7,770 | 7,840 | 7,690 | 7,770 | 54,800 |
| 2021/11/04 | 7,760 | 7,890 | 7,760 | 7,810 | 104,900 |
| 2021/11/02 | 7,550 | 7,600 | 7,500 | 7,510 | 74,400 |
| 2021/11/01 | 7,480 | 7,660 | 7,330 | 7,660 | 100,800 |
| 2021/10/29 | 7,530 | 7,680 | 7,480 | 7,570 | 149,900 |
| 2021/10/28 | 7,480 | 7,490 | 7,390 | 7,480 | 59,300 |
| 2021/10/27 | 7,470 | 7,540 | 7,460 | 7,480 | 34,200 |
| 2021/10/26 | 7,460 | 7,540 | 7,420 | 7,500 | 36,300 |
| 2021/10/25 | 7,450 | 7,500 | 7,410 | 7,460 | 45,600 |
| 2021/10/22 | 7,520 | 7,600 | 7,460 | 7,510 | 50,000 |
| 2021/10/21 | 7,500 | 7,600 | 7,490 | 7,540 | 38,000 |
| 2021/10/20 | 7,570 | 7,580 | 7,500 | 7,550 | 46,300 |
| 2021/10/19 | 7,380 | 7,500 | 7,340 | 7,480 | 61,200 |
| 2021/10/18 | 7,550 | 7,550 | 7,280 | 7,290 | 51,700 |
| 2021/10/15 | 7,390 | 7,500 | 7,340 | 7,460 | 81,200 |
| 2021/10/14 | 7,370 | 7,430 | 7,310 | 7,380 | 48,100 |
| 2021/10/13 | 7,370 | 7,420 | 7,300 | 7,370 | 63,800 |
| 2021/10/12 | 7,440 | 7,510 | 7,350 | 7,370 | 114,000 |
| 2021/10/11 | 7,430 | 7,500 | 7,350 | 7,500 | 107,000 |
| 2021/10/08 | 7,490 | 7,590 | 7,410 | 7,510 | 68,400 |
| 2021/10/07 | 7,350 | 7,530 | 7,330 | 7,450 | 65,900 |
| 2021/10/06 | 7,350 | 7,450 | 7,280 | 7,300 | 100,700 |
| 2021/10/05 | 7,440 | 7,470 | 7,250 | 7,340 | 137,500 |
| 2021/10/04 | 7,470 | 7,530 | 7,380 | 7,470 | 137,600 |
| 2021/10/01 | 7,580 | 7,660 | 7,540 | 7,610 | 133,900 |
| 2021/09/30 | 7,850 | 7,940 | 7,580 | 7,690 | 117,100 |
| 2021/09/29 | 7,980 | 7,980 | 7,790 | 7,900 | 147,300 |
| 2021/09/28 | 8,230 | 8,230 | 8,080 | 8,150 | 75,500 |
| 2021/09/27 | 8,180 | 8,320 | 8,170 | 8,180 | 74,300 |
| 2021/09/24 | 8,110 | 8,180 | 7,970 | 8,140 | 115,500 |
| 2021/09/22 | 8,130 | 8,160 | 7,890 | 8,030 | 219,500 |
| 2021/09/21 | 8,340 | 8,540 | 8,310 | 8,490 | 55,200 |
| 2021/09/17 | 8,390 | 8,490 | 8,350 | 8,470 | 94,600 |
| 2021/09/16 | 8,270 | 8,410 | 8,210 | 8,390 | 56,800 |
| 2021/09/15 | 8,280 | 8,340 | 8,230 | 8,280 | 49,400 |
| 2021/09/14 | 8,240 | 8,380 | 8,170 | 8,380 | 50,900 |
| 2021/09/13 | 8,310 | 8,310 | 8,140 | 8,280 | 40,900 |
| 2021/09/10 | 8,240 | 8,350 | 8,190 | 8,350 | 110,600 |
| 2021/09/09 | 8,160 | 8,290 | 8,160 | 8,240 | 46,600 |
| 2021/09/08 | 8,190 | 8,290 | 8,180 | 8,240 | 64,400 |
| 2021/09/07 | 8,010 | 8,160 | 8,010 | 8,130 | 77,300 |
| 2021/09/06 | 7,800 | 7,920 | 7,780 | 7,920 | 47,000 |
| 2021/09/03 | 7,970 | 8,010 | 7,770 | 7,890 | 80,500 |
| 2021/09/02 | 7,880 | 7,950 | 7,830 | 7,900 | 45,500 |
| 2021/09/01 | 7,610 | 7,890 | 7,590 | 7,830 | 86,700 |
| 2021/08/31 | 7,730 | 7,770 | 7,640 | 7,730 | 53,800 |
| 2021/08/30 | 7,780 | 7,790 | 7,670 | 7,770 | 69,400 |
| 2021/08/27 | 7,580 | 7,770 | 7,570 | 7,710 | 73,400 |
| 2021/08/26 | 7,800 | 7,820 | 7,630 | 7,670 | 119,300 |
| 2021/08/25 | 7,840 | 7,850 | 7,700 | 7,840 | 156,500 |
| 2021/08/24 | 7,840 | 7,950 | 7,800 | 7,850 | 92,300 |
| 2021/08/23 | 7,950 | 7,970 | 7,630 | 7,800 | 140,000 |
| 2021/08/20 | 7,790 | 7,980 | 7,730 | 7,960 | 128,200 |
| 2021/08/19 | 7,700 | 7,810 | 7,700 | 7,730 | 72,700 |
| 2021/08/18 | 7,660 | 7,840 | 7,660 | 7,780 | 101,000 |
| 2021/08/17 | 7,510 | 7,630 | 7,510 | 7,620 | 83,100 |
| 2021/08/16 | 7,760 | 7,780 | 7,580 | 7,590 | 70,300 |
| 2021/08/13 | 7,490 | 7,760 | 7,490 | 7,740 | 110,900 |
| 2021/08/12 | 7,590 | 7,600 | 7,490 | 7,560 | 38,800 |
| 2021/08/11 | 7,560 | 7,590 | 7,530 | 7,560 | 61,500 |
| 2021/08/10 | 7,300 | 7,520 | 7,300 | 7,490 | 73,500 |
| 2021/08/06 | 7,350 | 7,470 | 7,310 | 7,360 | 49,300 |
| 2021/08/05 | 7,380 | 7,520 | 7,320 | 7,350 | 97,700 |
| 2021/08/04 | 7,260 | 7,420 | 7,260 | 7,380 | 61,500 |
| 2021/08/03 | 7,460 | 7,470 | 7,290 | 7,350 | 74,400 |
| 2021/08/02 | 7,330 | 7,420 | 7,300 | 7,390 | 75,100 |
| 2021/07/30 | 7,260 | 7,470 | 7,250 | 7,330 | 96,700 |
| 2021/07/29 | 7,350 | 7,360 | 7,210 | 7,230 | 60,400 |
| 2021/07/28 | 7,400 | 7,470 | 7,240 | 7,310 | 107,200 |
| 2021/07/27 | 7,460 | 7,550 | 7,440 | 7,470 | 55,500 |
| 2021/07/26 | 7,540 | 7,570 | 7,470 | 7,480 | 72,500 |
| 2021/07/21 | 7,370 | 7,470 | 7,360 | 7,410 | 92,300 |
| 2021/07/20 | 7,210 | 7,380 | 7,210 | 7,370 | 120,000 |
| 2021/07/19 | 7,250 | 7,360 | 7,250 | 7,300 | 85,800 |
| 2021/07/16 | 7,290 | 7,390 | 7,260 | 7,360 | 61,000 |
| 2021/07/15 | 7,480 | 7,550 | 7,350 | 7,350 | 98,600 |
| 2021/07/14 | 7,490 | 7,580 | 7,410 | 7,480 | 113,600 |
| 2021/07/13 | 7,420 | 7,610 | 7,350 | 7,570 | 177,900 |
| 2021/07/12 | 7,210 | 7,330 | 7,200 | 7,300 | 126,500 |
| 2021/07/09 | 7,100 | 7,130 | 7,020 | 7,120 | 203,900 |
| 2021/07/08 | 7,520 | 7,570 | 7,180 | 7,180 | 242,700 |
| 2021/07/07 | 7,520 | 7,580 | 7,510 | 7,550 | 92,100 |
| 2021/07/06 | 7,520 | 7,600 | 7,480 | 7,560 | 121,200 |
| 2021/07/05 | 7,630 | 7,720 | 7,480 | 7,520 | 251,300 |
| 2021/07/02 | 7,830 | 7,880 | 7,520 | 7,580 | 457,600 |
| 2021/07/01 | 8,140 | 8,410 | 8,140 | 8,350 | 186,100 |
| 2021/06/30 | 8,590 | 8,590 | 8,070 | 8,100 | 283,000 |
| 2021/06/29 | 8,560 | 8,640 | 8,550 | 8,630 | 61,300 |
| 2021/06/28 | 8,500 | 8,570 | 8,470 | 8,550 | 57,700 |
| 2021/06/25 | 8,490 | 8,590 | 8,430 | 8,430 | 68,500 |
| 2021/06/24 | 8,620 | 8,620 | 8,460 | 8,490 | 111,100 |
| 2021/06/23 | 8,460 | 8,660 | 8,460 | 8,650 | 90,200 |
| 2021/06/22 | 8,450 | 8,540 | 8,450 | 8,510 | 72,500 |
| 2021/06/21 | 8,350 | 8,390 | 8,280 | 8,300 | 61,100 |
| 2021/06/18 | 8,480 | 8,560 | 8,380 | 8,410 | 80,900 |
| 2021/06/17 | 8,380 | 8,490 | 8,370 | 8,380 | 66,300 |
| 2021/06/16 | 8,430 | 8,460 | 8,410 | 8,430 | 76,200 |
| 2021/06/15 | 8,440 | 8,600 | 8,430 | 8,560 | 92,700 |
| 2021/06/14 | 8,370 | 8,400 | 8,300 | 8,390 | 73,200 |
| 2021/06/11 | 8,210 | 8,290 | 8,200 | 8,280 | 106,300 |
| 2021/06/10 | 8,060 | 8,270 | 8,060 | 8,170 | 113,200 |
| 2021/06/09 | 7,980 | 8,100 | 7,980 | 8,050 | 60,500 |
| 2021/06/08 | 7,920 | 8,000 | 7,890 | 7,990 | 64,000 |
| 2021/06/07 | 7,820 | 7,860 | 7,730 | 7,860 | 78,700 |
| 2021/06/04 | 7,770 | 7,860 | 7,760 | 7,820 | 84,800 |
| 2021/06/03 | 7,660 | 7,820 | 7,650 | 7,820 | 74,400 |
| 2021/06/02 | 7,720 | 7,740 | 7,560 | 7,680 | 97,000 |
| 2021/06/01 | 7,680 | 7,690 | 7,610 | 7,660 | 89,700 |
| 2021/05/31 | 7,680 | 7,790 | 7,660 | 7,680 | 54,300 |
| 2021/05/28 | 7,680 | 7,740 | 7,630 | 7,730 | 78,000 |
| 2021/05/27 | 7,710 | 7,720 | 7,580 | 7,580 | 114,400 |
| 2021/05/26 | 7,660 | 7,790 | 7,620 | 7,750 | 73,800 |
| 2021/05/25 | 7,740 | 7,760 | 7,630 | 7,660 | 175,100 |
| 2021/05/24 | 7,830 | 7,870 | 7,710 | 7,750 | 91,100 |
| 2021/05/21 | 7,860 | 7,930 | 7,820 | 7,880 | 83,400 |
| 2021/05/20 | 7,860 | 7,940 | 7,830 | 7,840 | 115,100 |
| 2021/05/19 | 7,840 | 7,860 | 7,740 | 7,860 | 297,300 |
| 2021/05/18 | 7,770 | 7,800 | 7,700 | 7,790 | 408,400 |
| 2021/05/17 | 7,850 | 7,870 | 7,750 | 7,760 | 340,700 |
| 2021/05/14 | 7,640 | 7,770 | 7,560 | 7,740 | 349,500 |
| 2021/05/13 | 7,600 | 7,680 | 7,550 | 7,550 | 112,400 |
| 2021/05/12 | 7,760 | 7,850 | 7,590 | 7,610 | 97,900 |
| 2021/05/11 | 7,990 | 8,010 | 7,720 | 7,740 | 130,600 |
| 2021/05/10 | 7,860 | 8,010 | 7,820 | 7,990 | 112,900 |
| 2021/05/07 | 7,890 | 7,970 | 7,810 | 7,870 | 112,000 |
| 2021/05/06 | 7,750 | 7,920 | 7,750 | 7,810 | 160,800 |
| 2021/04/30 | 7,670 | 7,810 | 7,590 | 7,680 | 195,100 |
| 2021/04/28 | 7,720 | 7,800 | 7,480 | 7,520 | 254,100 |
| 2021/04/27 | 8,060 | 8,130 | 7,830 | 7,830 | 104,900 |
| 2021/04/26 | 8,100 | 8,120 | 8,040 | 8,080 | 52,100 |
| 2021/04/23 | 8,030 | 8,140 | 8,030 | 8,090 | 59,400 |
| 2021/04/22 | 8,180 | 8,190 | 8,020 | 8,090 | 73,700 |
| 2021/04/21 | 8,250 | 8,260 | 8,100 | 8,160 | 77,100 |
| 2021/04/20 | 8,330 | 8,420 | 8,270 | 8,310 | 78,800 |
| 2021/04/19 | 8,450 | 8,490 | 8,350 | 8,360 | 57,500 |
| 2021/04/16 | 8,380 | 8,410 | 8,330 | 8,400 | 35,200 |
| 2021/04/15 | 8,270 | 8,370 | 8,270 | 8,350 | 30,300 |
| 2021/04/14 | 8,340 | 8,340 | 8,260 | 8,270 | 35,500 |
| 2021/04/13 | 8,210 | 8,350 | 8,190 | 8,290 | 50,300 |
| 2021/04/12 | 8,390 | 8,390 | 8,180 | 8,180 | 58,700 |
| 2021/04/09 | 8,340 | 8,440 | 8,310 | 8,310 | 61,200 |
| 2021/04/08 | 8,460 | 8,460 | 8,310 | 8,320 | 98,100 |
| 2021/04/07 | 8,360 | 8,550 | 8,340 | 8,520 | 87,600 |
| 2021/04/06 | 8,440 | 8,500 | 8,350 | 8,350 | 73,400 |
| 2021/04/05 | 8,440 | 8,440 | 8,330 | 8,350 | 50,000 |
| 2021/04/02 | 8,490 | 8,510 | 8,400 | 8,410 | 36,900 |
| 2021/04/01 | 8,480 | 8,560 | 8,410 | 8,440 | 66,700 |
| 2021/03/31 | 8,530 | 8,660 | 8,470 | 8,480 | 103,300 |
| 2021/03/30 | 8,750 | 8,760 | 8,590 | 8,610 | 108,300 |
| 2021/03/29 | 8,580 | 8,800 | 8,530 | 8,800 | 168,400 |
| 2021/03/26 | 8,300 | 8,500 | 8,260 | 8,460 | 119,700 |
| 2021/03/25 | 8,370 | 8,440 | 8,350 | 8,380 | 70,600 |
| 2021/03/24 | 8,590 | 8,590 | 8,360 | 8,360 | 105,300 |
| 2021/03/23 | 8,570 | 8,580 | 8,480 | 8,530 | 127,300 |
| 2021/03/22 | 8,770 | 8,770 | 8,480 | 8,530 | 168,000 |
| 2021/03/19 | 9,000 | 9,260 | 8,650 | 8,800 | 308,500 |
| 2021/03/18 | 8,660 | 8,690 | 8,470 | 8,670 | 193,400 |
| 2021/03/17 | 8,750 | 8,810 | 8,610 | 8,690 | 122,500 |
| 2021/03/16 | 8,690 | 8,760 | 8,640 | 8,730 | 97,000 |
| 2021/03/15 | 8,570 | 8,690 | 8,530 | 8,690 | 115,500 |
| 2021/03/12 | 8,570 | 8,620 | 8,450 | 8,620 | 135,900 |
| 2021/03/11 | 8,350 | 8,560 | 8,300 | 8,530 | 165,700 |
| 2021/03/10 | 8,280 | 8,350 | 8,240 | 8,300 | 115,700 |
| 2021/03/09 | 8,310 | 8,350 | 8,200 | 8,330 | 91,200 |
| 2021/03/08 | 8,200 | 8,360 | 8,200 | 8,250 | 124,700 |
| 2021/03/05 | 8,160 | 8,270 | 8,030 | 8,270 | 125,100 |
| 2021/03/04 | 8,200 | 8,250 | 8,050 | 8,160 | 128,000 |
| 2021/03/03 | 8,360 | 8,360 | 8,240 | 8,290 | 98,700 |
| 2021/03/02 | 8,390 | 8,390 | 8,210 | 8,320 | 229,300 |
| 2021/03/01 | 8,390 | 8,490 | 8,310 | 8,480 | 102,100 |
| 2021/02/26 | 8,480 | 8,520 | 8,350 | 8,350 | 104,800 |
| 2021/02/25 | 8,530 | 8,580 | 8,450 | 8,530 | 85,500 |
| 2021/02/24 | 8,770 | 8,780 | 8,460 | 8,490 | 101,700 |
| 2021/02/22 | 8,830 | 8,900 | 8,680 | 8,840 | 79,800 |
| 2021/02/19 | 8,690 | 8,830 | 8,670 | 8,750 | 51,400 |
| 2021/02/18 | 8,910 | 9,020 | 8,700 | 8,740 | 68,000 |
| 2021/02/17 | 8,910 | 9,030 | 8,910 | 8,990 | 35,000 |
| 2021/02/16 | 8,820 | 9,030 | 8,820 | 9,000 | 78,700 |
| 2021/02/15 | 8,700 | 8,850 | 8,620 | 8,800 | 79,600 |
| 2021/02/12 | 8,730 | 8,760 | 8,580 | 8,580 | 123,900 |
| 2021/02/10 | 8,940 | 8,940 | 8,770 | 8,790 | 72,800 |
| 2021/02/09 | 8,840 | 8,950 | 8,770 | 8,950 | 58,000 |
| 2021/02/08 | 8,600 | 8,840 | 8,600 | 8,840 | 91,200 |
| 2021/02/05 | 8,590 | 8,720 | 8,580 | 8,700 | 64,500 |
| 2021/02/04 | 8,660 | 8,680 | 8,600 | 8,610 | 43,200 |
| 2021/02/03 | 8,560 | 8,670 | 8,530 | 8,630 | 119,900 |
| 2021/02/02 | 8,400 | 8,640 | 8,400 | 8,640 | 73,700 |
| 2021/02/01 | 8,500 | 8,580 | 8,370 | 8,400 | 129,500 |
| 2021/01/29 | 8,690 | 8,720 | 8,560 | 8,580 | 104,600 |
| 2021/01/28 | 8,470 | 8,700 | 8,450 | 8,690 | 332,500 |
| 2021/01/27 | 8,580 | 8,620 | 8,450 | 8,470 | 95,800 |
| 2021/01/26 | 8,540 | 8,550 | 8,450 | 8,480 | 67,800 |
| 2021/01/25 | 8,570 | 8,600 | 8,500 | 8,550 | 65,700 |
| 2021/01/22 | 8,560 | 8,600 | 8,460 | 8,560 | 114,500 |
| 2021/01/21 | 8,730 | 8,770 | 8,570 | 8,640 | 131,200 |
| 2021/01/20 | 8,900 | 8,930 | 8,660 | 8,660 | 112,000 |
| 2021/01/19 | 9,080 | 9,160 | 8,890 | 8,900 | 60,600 |
| 2021/01/18 | 8,900 | 9,070 | 8,900 | 9,070 | 79,600 |
| 2021/01/15 | 8,820 | 8,940 | 8,730 | 8,870 | 72,200 |
| 2021/01/14 | 9,060 | 9,060 | 8,780 | 8,780 | 202,700 |
| 2021/01/13 | 9,390 | 9,390 | 9,080 | 9,110 | 88,700 |
| 2021/01/12 | 9,250 | 9,460 | 9,190 | 9,400 | 194,400 |
| 2021/01/08 | 8,800 | 9,140 | 8,750 | 9,120 | 164,400 |
| 2021/01/07 | 8,980 | 8,980 | 8,800 | 8,800 | 72,600 |
| 2021/01/06 | 8,930 | 9,010 | 8,880 | 8,880 | 77,800 |
| 2021/01/05 | 9,040 | 9,060 | 8,940 | 8,990 | 61,500 |
| 2021/01/04 | 8,990 | 9,040 | 8,890 | 9,040 | 74,500 |