日本動物高度医療センター(6039)の株価時系列情報
日本動物高度医療センター(6039)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 | 1,780 | 1,829 | 1,768 | 1,829 | 11,600 |
| 2021/12/29 | 1,770 | 1,770 | 1,748 | 1,755 | 5,100 |
| 2021/12/28 | 1,743 | 1,777 | 1,743 | 1,770 | 11,100 |
| 2021/12/27 | 1,748 | 1,775 | 1,743 | 1,747 | 12,300 |
| 2021/12/24 | 1,774 | 1,774 | 1,759 | 1,761 | 4,800 |
| 2021/12/23 | 1,771 | 1,776 | 1,750 | 1,775 | 15,600 |
| 2021/12/22 | 1,739 | 1,782 | 1,730 | 1,777 | 16,200 |
| 2021/12/21 | 1,720 | 1,741 | 1,711 | 1,737 | 31,700 |
| 2021/12/20 | 1,650 | 1,666 | 1,647 | 1,647 | 13,100 |
| 2021/12/17 | 1,682 | 1,686 | 1,659 | 1,667 | 8,100 |
| 2021/12/16 | 1,710 | 1,710 | 1,675 | 1,683 | 11,400 |
| 2021/12/15 | 1,693 | 1,720 | 1,690 | 1,710 | 13,400 |
| 2021/12/14 | 1,703 | 1,709 | 1,682 | 1,692 | 13,700 |
| 2021/12/13 | 1,727 | 1,735 | 1,700 | 1,716 | 12,200 |
| 2021/12/10 | 1,735 | 1,756 | 1,726 | 1,726 | 12,000 |
| 2021/12/09 | 1,776 | 1,780 | 1,761 | 1,775 | 3,900 |
| 2021/12/08 | 1,742 | 1,776 | 1,742 | 1,776 | 7,000 |
| 2021/12/07 | 1,715 | 1,748 | 1,715 | 1,746 | 9,100 |
| 2021/12/06 | 1,730 | 1,730 | 1,712 | 1,712 | 8,800 |
| 2021/12/03 | 1,758 | 1,758 | 1,728 | 1,744 | 4,800 |
| 2021/12/02 | 1,733 | 1,790 | 1,720 | 1,758 | 5,800 |
| 2021/12/01 | 1,740 | 1,740 | 1,726 | 1,733 | 5,300 |
| 2021/11/30 | 1,729 | 1,751 | 1,727 | 1,739 | 5,100 |
| 2021/11/29 | 1,753 | 1,761 | 1,732 | 1,733 | 6,800 |
| 2021/11/26 | 1,773 | 1,791 | 1,760 | 1,765 | 4,900 |
| 2021/11/25 | 1,790 | 1,791 | 1,776 | 1,780 | 3,900 |
| 2021/11/24 | 1,804 | 1,804 | 1,779 | 1,797 | 9,000 |
| 2021/11/22 | 1,823 | 1,823 | 1,801 | 1,804 | 4,100 |
| 2021/11/19 | 1,821 | 1,821 | 1,804 | 1,804 | 1,500 |
| 2021/11/18 | 1,798 | 1,808 | 1,797 | 1,802 | 4,200 |
| 2021/11/17 | 1,829 | 1,829 | 1,800 | 1,808 | 4,600 |
| 2021/11/16 | 1,821 | 1,835 | 1,821 | 1,829 | 1,300 |
| 2021/11/15 | 1,840 | 1,845 | 1,814 | 1,828 | 8,000 |
| 2021/11/12 | 1,798 | 1,839 | 1,798 | 1,835 | 4,600 |
| 2021/11/11 | 1,798 | 1,810 | 1,797 | 1,803 | 1,900 |
| 2021/11/10 | 1,794 | 1,812 | 1,794 | 1,803 | 1,300 |
| 2021/11/09 | 1,811 | 1,815 | 1,801 | 1,801 | 3,400 |
| 2021/11/08 | 1,816 | 1,830 | 1,816 | 1,816 | 4,200 |
| 2021/11/05 | 1,784 | 1,855 | 1,784 | 1,816 | 19,300 |
| 2021/11/04 | 1,777 | 1,779 | 1,758 | 1,779 | 8,500 |
| 2021/11/02 | 1,777 | 1,777 | 1,761 | 1,769 | 2,700 |
| 2021/11/01 | 1,773 | 1,775 | 1,765 | 1,769 | 2,000 |
| 2021/10/29 | 1,772 | 1,773 | 1,761 | 1,762 | 4,100 |
| 2021/10/28 | 1,776 | 1,788 | 1,770 | 1,780 | 1,500 |
| 2021/10/27 | 1,782 | 1,785 | 1,776 | 1,780 | 2,000 |
| 2021/10/26 | 1,785 | 1,793 | 1,785 | 1,787 | 3,300 |
| 2021/10/25 | 1,781 | 1,785 | 1,770 | 1,785 | 3,700 |
| 2021/10/22 | 1,799 | 1,799 | 1,780 | 1,780 | 3,100 |
| 2021/10/21 | 1,782 | 1,787 | 1,782 | 1,783 | 3,200 |
| 2021/10/20 | 1,797 | 1,800 | 1,790 | 1,794 | 2,900 |
| 2021/10/19 | 1,774 | 1,795 | 1,771 | 1,790 | 9,400 |
| 2021/10/18 | 1,800 | 1,822 | 1,795 | 1,814 | 2,500 |
| 2021/10/15 | 1,810 | 1,816 | 1,791 | 1,795 | 6,600 |
| 2021/10/14 | 1,800 | 1,810 | 1,800 | 1,808 | 2,400 |
| 2021/10/13 | 1,807 | 1,820 | 1,800 | 1,809 | 4,300 |
| 2021/10/12 | 1,803 | 1,807 | 1,789 | 1,807 | 4,800 |
| 2021/10/11 | 1,802 | 1,803 | 1,798 | 1,803 | 1,900 |
| 2021/10/08 | 1,790 | 1,806 | 1,790 | 1,795 | 2,300 |
| 2021/10/07 | 1,790 | 1,800 | 1,790 | 1,794 | 1,900 |
| 2021/10/06 | 1,777 | 1,800 | 1,775 | 1,790 | 6,100 |
| 2021/10/05 | 1,790 | 1,795 | 1,767 | 1,774 | 11,400 |
| 2021/10/04 | 1,805 | 1,805 | 1,787 | 1,800 | 11,400 |
| 2021/10/01 | 1,804 | 1,806 | 1,796 | 1,805 | 5,200 |
| 2021/09/30 | 1,802 | 1,810 | 1,796 | 1,805 | 5,400 |
| 2021/09/29 | 1,790 | 1,822 | 1,790 | 1,815 | 10,000 |
| 2021/09/28 | 1,830 | 1,850 | 1,807 | 1,820 | 9,300 |
| 2021/09/27 | 1,824 | 1,834 | 1,818 | 1,834 | 2,500 |
| 2021/09/24 | 1,820 | 1,834 | 1,820 | 1,834 | 2,900 |
| 2021/09/22 | 1,811 | 1,837 | 1,805 | 1,811 | 3,800 |
| 2021/09/21 | 1,807 | 1,831 | 1,777 | 1,819 | 14,800 |
| 2021/09/17 | 1,850 | 1,860 | 1,846 | 1,855 | 2,100 |
| 2021/09/16 | 1,868 | 1,868 | 1,842 | 1,858 | 3,300 |
| 2021/09/15 | 1,895 | 1,895 | 1,856 | 1,876 | 3,500 |
| 2021/09/14 | 1,867 | 1,895 | 1,850 | 1,895 | 10,200 |
| 2021/09/13 | 1,845 | 1,849 | 1,839 | 1,839 | 1,400 |
| 2021/09/10 | 1,859 | 1,859 | 1,840 | 1,850 | 5,400 |
| 2021/09/09 | 1,869 | 1,869 | 1,839 | 1,849 | 3,400 |
| 2021/09/08 | 1,840 | 1,870 | 1,838 | 1,869 | 4,500 |
| 2021/09/07 | 1,867 | 1,867 | 1,842 | 1,845 | 3,400 |
| 2021/09/06 | 1,851 | 1,851 | 1,825 | 1,835 | 4,200 |
| 2021/09/03 | 1,812 | 1,840 | 1,811 | 1,816 | 4,800 |
| 2021/09/02 | 1,822 | 1,830 | 1,801 | 1,818 | 4,400 |
| 2021/09/01 | 1,815 | 1,850 | 1,795 | 1,822 | 7,000 |
| 2021/08/31 | 1,797 | 1,817 | 1,796 | 1,817 | 8,000 |
| 2021/08/30 | 1,826 | 1,826 | 1,802 | 1,806 | 7,600 |
| 2021/08/27 | 1,841 | 1,841 | 1,815 | 1,826 | 3,600 |
| 2021/08/26 | 1,825 | 1,847 | 1,790 | 1,841 | 18,700 |
| 2021/08/25 | 1,807 | 1,816 | 1,801 | 1,805 | 5,800 |
| 2021/08/24 | 1,810 | 1,833 | 1,808 | 1,820 | 10,800 |
| 2021/08/23 | 1,819 | 1,829 | 1,809 | 1,809 | 7,000 |
| 2021/08/20 | 1,826 | 1,828 | 1,819 | 1,819 | 3,900 |
| 2021/08/19 | 1,839 | 1,842 | 1,818 | 1,820 | 6,500 |
| 2021/08/18 | 1,827 | 1,840 | 1,820 | 1,837 | 3,700 |
| 2021/08/17 | 1,849 | 1,849 | 1,828 | 1,829 | 5,600 |
| 2021/08/16 | 1,853 | 1,853 | 1,835 | 1,845 | 8,000 |
| 2021/08/13 | 1,850 | 1,850 | 1,832 | 1,834 | 5,600 |
| 2021/08/12 | 1,841 | 1,850 | 1,824 | 1,846 | 7,000 |
| 2021/08/11 | 1,873 | 1,873 | 1,815 | 1,841 | 5,700 |
| 2021/08/10 | 1,852 | 1,870 | 1,830 | 1,850 | 6,600 |
| 2021/08/06 | 1,854 | 1,867 | 1,850 | 1,855 | 6,200 |
| 2021/08/05 | 1,873 | 1,883 | 1,852 | 1,867 | 7,100 |
| 2021/08/04 | 1,899 | 1,899 | 1,875 | 1,880 | 4,300 |
| 2021/08/03 | 1,888 | 1,905 | 1,871 | 1,898 | 6,000 |
| 2021/08/02 | 1,885 | 1,902 | 1,885 | 1,898 | 1,800 |
| 2021/07/30 | 1,907 | 1,907 | 1,882 | 1,885 | 2,700 |
| 2021/07/29 | 1,881 | 1,903 | 1,881 | 1,903 | 1,000 |
| 2021/07/28 | 1,900 | 1,900 | 1,881 | 1,881 | 5,100 |
| 2021/07/27 | 1,899 | 1,912 | 1,895 | 1,899 | 2,300 |
| 2021/07/26 | 1,927 | 1,927 | 1,895 | 1,899 | 1,700 |
| 2021/07/21 | 1,900 | 1,900 | 1,894 | 1,895 | 1,700 |
| 2021/07/20 | 1,893 | 1,900 | 1,893 | 1,894 | 1,700 |
| 2021/07/19 | 1,895 | 1,949 | 1,895 | 1,900 | 3,400 |
| 2021/07/16 | 1,915 | 1,916 | 1,899 | 1,904 | 3,300 |
| 2021/07/15 | 1,923 | 1,923 | 1,903 | 1,903 | 1,300 |
| 2021/07/14 | 1,925 | 1,925 | 1,915 | 1,924 | 1,300 |
| 2021/07/13 | 1,918 | 1,925 | 1,918 | 1,925 | 600 |
| 2021/07/12 | 1,908 | 1,915 | 1,907 | 1,915 | 3,600 |
| 2021/07/09 | 1,896 | 1,906 | 1,891 | 1,905 | 6,100 |
| 2021/07/08 | 1,901 | 1,901 | 1,888 | 1,898 | 8,900 |
| 2021/07/07 | 1,922 | 1,922 | 1,898 | 1,900 | 3,900 |
| 2021/07/06 | 1,923 | 1,925 | 1,897 | 1,914 | 3,600 |
| 2021/07/05 | 1,959 | 1,959 | 1,926 | 1,930 | 2,800 |
| 2021/07/02 | 1,914 | 1,955 | 1,880 | 1,937 | 8,200 |
| 2021/07/01 | 1,919 | 1,919 | 1,897 | 1,900 | 4,500 |
| 2021/06/30 | 1,901 | 1,906 | 1,895 | 1,902 | 2,400 |
| 2021/06/29 | 1,910 | 1,910 | 1,900 | 1,900 | 3,900 |
| 2021/06/28 | 1,920 | 1,941 | 1,910 | 1,919 | 4,700 |
| 2021/06/25 | 1,902 | 1,926 | 1,902 | 1,919 | 6,600 |
| 2021/06/24 | 1,937 | 1,937 | 1,901 | 1,901 | 3,700 |
| 2021/06/23 | 1,900 | 1,933 | 1,900 | 1,918 | 3,200 |
| 2021/06/22 | 1,894 | 1,917 | 1,893 | 1,899 | 3,800 |
| 2021/06/21 | 1,870 | 1,900 | 1,870 | 1,889 | 7,700 |
| 2021/06/18 | 1,942 | 1,957 | 1,921 | 1,921 | 5,800 |
| 2021/06/17 | 1,975 | 1,975 | 1,940 | 1,951 | 9,300 |
| 2021/06/16 | 1,987 | 1,987 | 1,966 | 1,971 | 5,100 |
| 2021/06/15 | 1,932 | 1,980 | 1,925 | 1,975 | 10,600 |
| 2021/06/14 | 1,990 | 1,990 | 1,933 | 1,933 | 6,600 |
| 2021/06/11 | 1,975 | 1,975 | 1,951 | 1,964 | 4,100 |
| 2021/06/10 | 1,952 | 1,974 | 1,935 | 1,950 | 6,500 |
| 2021/06/09 | 1,898 | 1,973 | 1,893 | 1,964 | 17,200 |
| 2021/06/08 | 1,868 | 1,890 | 1,865 | 1,878 | 2,900 |
| 2021/06/07 | 1,859 | 1,875 | 1,842 | 1,864 | 3,700 |
| 2021/06/04 | 1,835 | 1,848 | 1,834 | 1,834 | 4,200 |
| 2021/06/03 | 1,824 | 1,860 | 1,824 | 1,839 | 10,600 |
| 2021/06/02 | 1,843 | 1,845 | 1,835 | 1,836 | 6,100 |
| 2021/06/01 | 1,846 | 1,853 | 1,840 | 1,843 | 7,600 |
| 2021/05/31 | 1,830 | 1,848 | 1,830 | 1,846 | 3,600 |
| 2021/05/28 | 1,828 | 1,835 | 1,815 | 1,830 | 15,500 |
| 2021/05/27 | 1,850 | 1,850 | 1,822 | 1,823 | 11,000 |
| 2021/05/26 | 1,833 | 1,860 | 1,826 | 1,850 | 15,800 |
| 2021/05/25 | 1,901 | 1,912 | 1,820 | 1,840 | 54,700 |
| 2021/05/24 | 1,905 | 1,923 | 1,904 | 1,905 | 8,300 |
| 2021/05/21 | 1,930 | 1,930 | 1,913 | 1,920 | 5,000 |
| 2021/05/20 | 1,913 | 1,926 | 1,909 | 1,917 | 7,900 |
| 2021/05/19 | 1,924 | 1,927 | 1,900 | 1,919 | 7,400 |
| 2021/05/18 | 1,922 | 1,937 | 1,921 | 1,928 | 2,800 |
| 2021/05/17 | 1,959 | 1,968 | 1,920 | 1,922 | 6,700 |
| 2021/05/14 | 1,892 | 1,922 | 1,891 | 1,919 | 9,600 |
| 2021/05/13 | 1,933 | 1,934 | 1,891 | 1,891 | 14,300 |
| 2021/05/12 | 1,979 | 1,979 | 1,935 | 1,937 | 8,100 |
| 2021/05/11 | 1,972 | 1,973 | 1,952 | 1,954 | 4,800 |
| 2021/05/10 | 1,998 | 1,998 | 1,968 | 1,972 | 2,000 |
| 2021/05/07 | 1,955 | 1,980 | 1,952 | 1,979 | 7,700 |
| 2021/05/06 | 1,998 | 2,004 | 1,973 | 1,995 | 5,900 |
| 2021/04/30 | 1,972 | 1,973 | 1,948 | 1,962 | 8,100 |
| 2021/04/28 | 1,965 | 1,971 | 1,944 | 1,951 | 5,900 |
| 2021/04/27 | 1,942 | 1,966 | 1,942 | 1,966 | 3,400 |
| 2021/04/26 | 1,950 | 1,965 | 1,939 | 1,952 | 9,500 |
| 2021/04/23 | 1,955 | 1,974 | 1,955 | 1,962 | 5,300 |
| 2021/04/22 | 1,999 | 1,999 | 1,968 | 1,972 | 3,500 |
| 2021/04/21 | 1,993 | 1,995 | 1,960 | 1,966 | 16,400 |
| 2021/04/20 | 1,996 | 2,005 | 1,986 | 1,997 | 7,900 |
| 2021/04/19 | 1,992 | 2,010 | 1,992 | 2,000 | 3,700 |
| 2021/04/16 | 2,001 | 2,001 | 1,985 | 1,998 | 10,400 |
| 2021/04/15 | 2,027 | 2,027 | 1,995 | 2,001 | 9,300 |
| 2021/04/14 | 2,027 | 2,027 | 1,996 | 2,000 | 9,700 |
| 2021/04/13 | 2,011 | 2,013 | 2,003 | 2,013 | 3,200 |
| 2021/04/12 | 2,024 | 2,024 | 2,000 | 2,006 | 4,800 |
| 2021/04/09 | 2,002 | 2,056 | 2,002 | 2,024 | 12,900 |
| 2021/04/08 | 2,001 | 2,007 | 1,997 | 2,000 | 10,800 |
| 2021/04/07 | 2,021 | 2,022 | 2,000 | 2,007 | 11,900 |
| 2021/04/06 | 2,061 | 2,061 | 2,005 | 2,016 | 11,000 |
| 2021/04/05 | 2,083 | 2,083 | 2,000 | 2,057 | 23,100 |
| 2021/04/02 | 2,062 | 2,076 | 2,048 | 2,071 | 4,500 |
| 2021/04/01 | 2,081 | 2,099 | 2,047 | 2,048 | 10,100 |
| 2021/03/31 | 2,090 | 2,090 | 2,055 | 2,080 | 10,200 |
| 2021/03/30 | 2,003 | 2,217 | 2,003 | 2,089 | 76,000 |
| 2021/03/29 | 2,022 | 2,029 | 2,003 | 2,003 | 5,900 |
| 2021/03/26 | 2,016 | 2,030 | 2,001 | 2,001 | 7,500 |
| 2021/03/25 | 1,990 | 2,025 | 1,985 | 2,003 | 6,500 |
| 2021/03/24 | 2,025 | 2,031 | 1,983 | 1,991 | 11,700 |
| 2021/03/23 | 2,081 | 2,093 | 2,031 | 2,031 | 8,100 |
| 2021/03/22 | 2,070 | 2,081 | 2,041 | 2,081 | 8,400 |
| 2021/03/19 | 2,092 | 2,092 | 2,050 | 2,050 | 7,900 |
| 2021/03/18 | 2,107 | 2,121 | 2,100 | 2,102 | 3,300 |
| 2021/03/17 | 2,125 | 2,125 | 2,074 | 2,080 | 5,100 |
| 2021/03/16 | 2,120 | 2,130 | 2,100 | 2,105 | 5,000 |
| 2021/03/15 | 2,144 | 2,144 | 2,083 | 2,108 | 7,900 |
| 2021/03/12 | 2,095 | 2,098 | 2,054 | 2,098 | 11,200 |
| 2021/03/11 | 1,966 | 2,059 | 1,966 | 2,059 | 10,900 |
| 2021/03/10 | 1,980 | 1,990 | 1,955 | 1,966 | 18,800 |
| 2021/03/09 | 1,980 | 2,010 | 1,970 | 1,995 | 18,700 |
| 2021/03/08 | 2,035 | 2,050 | 1,981 | 1,982 | 11,400 |
| 2021/03/05 | 2,031 | 2,033 | 1,976 | 2,015 | 29,200 |
| 2021/03/04 | 2,085 | 2,085 | 2,009 | 2,030 | 21,000 |
| 2021/03/03 | 2,144 | 2,144 | 2,060 | 2,089 | 27,800 |
| 2021/03/02 | 2,163 | 2,166 | 2,140 | 2,140 | 7,000 |
| 2021/03/01 | 2,152 | 2,180 | 2,143 | 2,170 | 9,700 |
| 2021/02/26 | 2,172 | 2,190 | 2,132 | 2,157 | 10,400 |
| 2021/02/25 | 2,186 | 2,216 | 2,180 | 2,216 | 5,700 |
| 2021/02/24 | 2,204 | 2,214 | 2,161 | 2,200 | 11,600 |
| 2021/02/22 | 2,143 | 2,205 | 2,141 | 2,187 | 11,700 |
| 2021/02/19 | 2,160 | 2,168 | 2,140 | 2,149 | 8,800 |
| 2021/02/18 | 2,187 | 2,206 | 2,170 | 2,170 | 11,300 |
| 2021/02/17 | 2,215 | 2,215 | 2,176 | 2,200 | 4,600 |
| 2021/02/16 | 2,220 | 2,222 | 2,182 | 2,208 | 11,100 |
| 2021/02/15 | 2,173 | 2,223 | 2,155 | 2,221 | 15,000 |
| 2021/02/12 | 2,182 | 2,182 | 2,154 | 2,180 | 5,500 |
| 2021/02/10 | 2,205 | 2,205 | 2,173 | 2,183 | 12,400 |
| 2021/02/09 | 2,221 | 2,231 | 2,206 | 2,212 | 9,500 |
| 2021/02/08 | 2,284 | 2,284 | 2,231 | 2,231 | 10,400 |
| 2021/02/05 | 2,251 | 2,295 | 2,200 | 2,289 | 39,000 |
| 2021/02/04 | 2,347 | 2,347 | 2,306 | 2,332 | 9,100 |
| 2021/02/03 | 2,343 | 2,348 | 2,324 | 2,348 | 5,200 |
| 2021/02/02 | 2,275 | 2,332 | 2,275 | 2,332 | 4,700 |
| 2021/02/01 | 2,251 | 2,265 | 2,233 | 2,265 | 3,500 |
| 2021/01/29 | 2,339 | 2,339 | 2,256 | 2,274 | 5,900 |
| 2021/01/28 | 2,302 | 2,333 | 2,276 | 2,333 | 5,700 |
| 2021/01/27 | 2,340 | 2,362 | 2,314 | 2,327 | 4,600 |
| 2021/01/26 | 2,398 | 2,400 | 2,332 | 2,332 | 7,500 |
| 2021/01/25 | 2,420 | 2,425 | 2,393 | 2,398 | 8,900 |
| 2021/01/22 | 2,426 | 2,428 | 2,403 | 2,403 | 5,100 |
| 2021/01/21 | 2,417 | 2,454 | 2,403 | 2,432 | 12,100 |
| 2021/01/20 | 2,385 | 2,407 | 2,365 | 2,393 | 7,000 |
| 2021/01/19 | 2,339 | 2,387 | 2,339 | 2,371 | 8,000 |
| 2021/01/18 | 2,322 | 2,345 | 2,314 | 2,318 | 4,000 |
| 2021/01/15 | 2,311 | 2,371 | 2,311 | 2,345 | 10,500 |
| 2021/01/14 | 2,337 | 2,346 | 2,315 | 2,320 | 11,400 |
| 2021/01/13 | 2,323 | 2,339 | 2,313 | 2,336 | 3,300 |
| 2021/01/12 | 2,341 | 2,361 | 2,313 | 2,313 | 7,300 |
| 2021/01/08 | 2,359 | 2,421 | 2,301 | 2,351 | 33,600 |
| 2021/01/07 | 2,327 | 2,351 | 2,315 | 2,329 | 9,100 |
| 2021/01/06 | 2,274 | 2,331 | 2,261 | 2,325 | 16,800 |
| 2021/01/05 | 2,230 | 2,241 | 2,213 | 2,241 | 5,700 |
| 2021/01/04 | 2,229 | 2,268 | 2,156 | 2,243 | 15,200 |