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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,307 | 2,380 | 2,305 | 2,376 | 5,200 |
| 2024/12/27 | 2,330 | 2,340 | 2,304 | 2,330 | 2,300 |
| 2024/12/26 | 2,380 | 2,380 | 2,280 | 2,325 | 6,500 |
| 2024/12/25 | 2,350 | 2,360 | 2,350 | 2,360 | 2,300 |
| 2024/12/24 | 2,378 | 2,380 | 2,270 | 2,330 | 8,500 |
| 2024/12/23 | 2,315 | 2,380 | 2,315 | 2,355 | 13,900 |
| 2024/12/20 | 2,312 | 2,312 | 2,271 | 2,312 | 2,600 |
| 2024/12/19 | 2,287 | 2,312 | 2,287 | 2,310 | 3,200 |
| 2024/12/18 | 2,299 | 2,299 | 2,265 | 2,298 | 3,000 |
| 2024/12/17 | 2,303 | 2,303 | 2,285 | 2,299 | 1,400 |
| 2024/12/16 | 2,298 | 2,320 | 2,292 | 2,306 | 5,000 |
| 2024/12/13 | 2,254 | 2,270 | 2,230 | 2,270 | 6,800 |
| 2024/12/12 | 2,250 | 2,250 | 2,219 | 2,219 | 3,500 |
| 2024/12/11 | 2,220 | 2,232 | 2,220 | 2,232 | 11,700 |
| 2024/12/10 | 2,206 | 2,220 | 2,206 | 2,220 | 2,100 |
| 2024/12/09 | 2,200 | 2,214 | 2,200 | 2,213 | 1,500 |
| 2024/12/06 | 2,202 | 2,212 | 2,200 | 2,200 | 2,100 |
| 2024/12/05 | 2,194 | 2,217 | 2,192 | 2,202 | 2,800 |
| 2024/12/04 | 2,220 | 2,220 | 2,189 | 2,201 | 3,700 |
| 2024/12/03 | 2,204 | 2,221 | 2,204 | 2,221 | 1,500 |
| 2024/12/02 | 2,210 | 2,229 | 2,198 | 2,220 | 3,500 |
| 2024/11/29 | 2,220 | 2,233 | 2,212 | 2,222 | 2,000 |
| 2024/11/28 | 2,213 | 2,236 | 2,213 | 2,236 | 1,100 |
| 2024/11/27 | 2,230 | 2,230 | 2,222 | 2,230 | 5,100 |
| 2024/11/26 | 2,262 | 2,262 | 2,230 | 2,230 | 1,500 |
| 2024/11/25 | 2,243 | 2,265 | 2,215 | 2,239 | 16,000 |
| 2024/11/22 | 2,177 | 2,200 | 2,132 | 2,200 | 10,300 |
| 2024/11/21 | 2,170 | 2,176 | 2,142 | 2,170 | 1,700 |
| 2024/11/20 | 2,150 | 2,175 | 2,145 | 2,170 | 10,100 |
| 2024/11/19 | 2,146 | 2,153 | 2,118 | 2,150 | 6,200 |
| 2024/11/18 | 2,149 | 2,149 | 2,111 | 2,149 | 1,400 |
| 2024/11/15 | 2,146 | 2,150 | 2,139 | 2,150 | 8,100 |
| 2024/11/14 | 2,140 | 2,149 | 2,123 | 2,145 | 2,900 |
| 2024/11/13 | 2,107 | 2,152 | 2,102 | 2,152 | 6,400 |
| 2024/11/12 | 2,131 | 2,157 | 2,130 | 2,157 | 4,100 |
| 2024/11/11 | 2,153 | 2,169 | 2,140 | 2,140 | 12,500 |
| 2024/11/08 | 2,100 | 2,164 | 2,100 | 2,145 | 20,600 |
| 2024/11/07 | 2,015 | 2,022 | 2,005 | 2,022 | 2,800 |
| 2024/11/06 | 2,000 | 2,000 | 1,986 | 1,999 | 1,100 |
| 2024/11/05 | 1,998 | 2,000 | 1,990 | 2,000 | 17,500 |
| 2024/11/01 | 1,990 | 1,990 | 1,990 | 1,990 | 200 |
| 2024/10/31 | 1,990 | 1,991 | 1,990 | 1,990 | 700 |
| 2024/10/30 | 1,990 | 1,999 | 1,990 | 1,990 | 700 |
| 2024/10/29 | 1,990 | 1,990 | 1,989 | 1,989 | 300 |
| 2024/10/28 | 1,983 | 1,989 | 1,983 | 1,986 | 600 |
| 2024/10/25 | 1,980 | 1,983 | 1,980 | 1,983 | 600 |
| 2024/10/24 | 1,980 | 1,980 | 1,980 | 1,980 | 500 |
| 2024/10/22 | 1,980 | 1,980 | 1,980 | 1,980 | 500 |
| 2024/10/21 | 1,980 | 1,981 | 1,980 | 1,981 | 500 |
| 2024/10/18 | 1,971 | 1,975 | 1,971 | 1,975 | 300 |
| 2024/10/17 | 1,980 | 1,980 | 1,966 | 1,966 | 1,500 |
| 2024/10/16 | 1,969 | 2,005 | 1,969 | 1,971 | 2,300 |
| 2024/10/11 | 2,000 | 2,000 | 2,000 | 2,000 | 900 |
| 2024/10/10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,600 |
| 2024/10/09 | 2,020 | 2,020 | 2,000 | 2,000 | 1,000 |
| 2024/10/08 | 2,010 | 2,030 | 2,010 | 2,020 | 7,600 |
| 2024/10/07 | 1,973 | 2,000 | 1,973 | 2,000 | 1,900 |
| 2024/10/04 | 1,970 | 1,979 | 1,970 | 1,970 | 1,500 |
| 2024/10/03 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
| 2024/10/02 | 1,961 | 1,961 | 1,961 | 1,961 | 300 |
| 2024/10/01 | 1,970 | 1,970 | 1,951 | 1,961 | 700 |
| 2024/09/30 | 1,951 | 1,984 | 1,940 | 1,960 | 22,200 |
| 2024/09/27 | 1,980 | 1,991 | 1,980 | 1,991 | 300 |
| 2024/09/26 | 1,997 | 1,997 | 1,973 | 1,973 | 1,200 |
| 2024/09/25 | 1,980 | 1,980 | 1,971 | 1,971 | 1,200 |
| 2024/09/24 | 1,998 | 1,998 | 1,980 | 1,980 | 300 |
| 2024/09/20 | 1,980 | 1,980 | 1,976 | 1,980 | 1,600 |
| 2024/09/19 | 1,991 | 1,991 | 1,972 | 1,980 | 400 |
| 2024/09/18 | 2,000 | 2,000 | 1,980 | 1,980 | 1,200 |
| 2024/09/17 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
| 2024/09/13 | 2,005 | 2,005 | 1,980 | 1,996 | 1,800 |
| 2024/09/12 | 2,023 | 2,024 | 1,996 | 2,001 | 2,800 |
| 2024/09/11 | 2,032 | 2,032 | 1,980 | 2,000 | 1,300 |
| 2024/09/10 | 2,015 | 2,039 | 2,015 | 2,039 | 900 |
| 2024/09/09 | 1,965 | 2,015 | 1,965 | 2,015 | 1,000 |
| 2024/09/06 | 1,993 | 2,015 | 1,982 | 2,015 | 1,100 |
| 2024/09/05 | 1,990 | 1,990 | 1,983 | 1,990 | 300 |
| 2024/09/04 | 2,000 | 2,000 | 1,984 | 1,984 | 1,100 |
| 2024/09/03 | 1,992 | 2,035 | 1,979 | 2,030 | 2,100 |
| 2024/09/02 | 2,044 | 2,044 | 1,988 | 2,030 | 1,500 |
| 2024/08/30 | 2,030 | 2,039 | 2,002 | 2,039 | 600 |
| 2024/08/29 | 2,045 | 2,045 | 2,044 | 2,045 | 300 |
| 2024/08/28 | 2,028 | 2,030 | 2,000 | 2,027 | 1,300 |
| 2024/08/27 | 2,020 | 2,028 | 2,020 | 2,028 | 500 |
| 2024/08/26 | 2,004 | 2,020 | 1,961 | 2,020 | 2,400 |
| 2024/08/23 | 1,970 | 1,980 | 1,970 | 1,971 | 800 |
| 2024/08/22 | 1,955 | 1,960 | 1,955 | 1,960 | 200 |
| 2024/08/21 | 1,940 | 1,970 | 1,940 | 1,952 | 2,700 |
| 2024/08/20 | 1,950 | 1,950 | 1,936 | 1,936 | 700 |
| 2024/08/19 | 1,927 | 1,950 | 1,927 | 1,950 | 1,200 |
| 2024/08/16 | 1,949 | 1,949 | 1,941 | 1,946 | 3,200 |
| 2024/08/15 | 1,927 | 1,940 | 1,927 | 1,940 | 1,200 |
| 2024/08/14 | 1,935 | 1,936 | 1,923 | 1,927 | 1,600 |
| 2024/08/13 | 1,929 | 1,936 | 1,910 | 1,936 | 2,800 |
| 2024/08/09 | 1,927 | 1,941 | 1,927 | 1,929 | 600 |
| 2024/08/08 | 1,927 | 1,927 | 1,915 | 1,917 | 3,400 |
| 2024/08/07 | 1,880 | 1,910 | 1,880 | 1,905 | 700 |
| 2024/08/06 | 1,865 | 1,955 | 1,865 | 1,895 | 6,300 |
| 2024/08/05 | 1,910 | 1,925 | 1,832 | 1,870 | 24,200 |
| 2024/08/02 | 2,021 | 2,070 | 1,958 | 2,007 | 14,900 |
| 2024/08/01 | 2,089 | 2,089 | 2,050 | 2,078 | 2,900 |
| 2024/07/31 | 2,094 | 2,094 | 2,067 | 2,089 | 700 |
| 2024/07/30 | 2,068 | 2,096 | 2,068 | 2,071 | 300 |
| 2024/07/29 | 2,092 | 2,092 | 2,067 | 2,067 | 1,300 |
| 2024/07/26 | 2,097 | 2,097 | 2,070 | 2,093 | 1,100 |
| 2024/07/25 | 2,072 | 2,089 | 2,064 | 2,089 | 1,500 |
| 2024/07/24 | 2,081 | 2,081 | 2,073 | 2,073 | 800 |
| 2024/07/23 | 2,093 | 2,099 | 2,092 | 2,099 | 2,900 |
| 2024/07/22 | 2,090 | 2,093 | 2,088 | 2,093 | 2,100 |
| 2024/07/19 | 2,070 | 2,090 | 2,070 | 2,090 | 1,500 |
| 2024/07/18 | 2,079 | 2,080 | 2,070 | 2,070 | 3,700 |
| 2024/07/17 | 2,065 | 2,089 | 2,061 | 2,086 | 1,900 |
| 2024/07/16 | 2,087 | 2,090 | 2,061 | 2,076 | 2,100 |
| 2024/07/12 | 2,061 | 2,090 | 2,061 | 2,089 | 1,600 |
| 2024/07/11 | 2,084 | 2,084 | 2,055 | 2,070 | 2,300 |
| 2024/07/10 | 2,120 | 2,134 | 2,002 | 2,095 | 5,300 |
| 2024/07/09 | 2,095 | 2,132 | 2,080 | 2,120 | 3,800 |
| 2024/07/08 | 2,115 | 2,137 | 2,090 | 2,098 | 3,500 |
| 2024/07/05 | 2,131 | 2,153 | 2,086 | 2,116 | 4,500 |
| 2024/07/04 | 2,156 | 2,159 | 2,120 | 2,137 | 4,000 |
| 2024/07/03 | 2,178 | 2,178 | 2,146 | 2,156 | 1,100 |
| 2024/07/02 | 2,149 | 2,180 | 2,137 | 2,180 | 6,200 |
| 2024/07/01 | 2,170 | 2,170 | 2,135 | 2,155 | 2,700 |
| 2024/06/28 | 2,179 | 2,179 | 2,150 | 2,174 | 4,200 |
| 2024/06/27 | 2,140 | 2,180 | 2,140 | 2,179 | 3,100 |
| 2024/06/26 | 2,145 | 2,160 | 2,107 | 2,138 | 6,700 |
| 2024/06/25 | 2,124 | 2,146 | 2,116 | 2,135 | 4,400 |
| 2024/06/24 | 2,098 | 2,150 | 2,097 | 2,133 | 17,800 |
| 2024/06/21 | 2,080 | 2,099 | 2,080 | 2,097 | 4,400 |
| 2024/06/20 | 2,075 | 2,080 | 2,051 | 2,079 | 2,200 |
| 2024/06/19 | 2,070 | 2,072 | 2,050 | 2,072 | 1,300 |
| 2024/06/18 | 2,059 | 2,068 | 2,058 | 2,068 | 2,600 |
| 2024/06/17 | 2,068 | 2,068 | 2,030 | 2,059 | 4,800 |
| 2024/06/14 | 2,053 | 2,061 | 2,053 | 2,061 | 1,200 |
| 2024/06/13 | 2,046 | 2,057 | 2,046 | 2,056 | 1,000 |
| 2024/06/12 | 2,038 | 2,050 | 2,038 | 2,050 | 4,200 |
| 2024/06/11 | 2,039 | 2,045 | 2,019 | 2,045 | 3,300 |
| 2024/06/10 | 2,047 | 2,049 | 2,036 | 2,044 | 3,700 |
| 2024/06/07 | 2,005 | 2,030 | 2,005 | 2,028 | 4,100 |
| 2024/06/06 | 1,996 | 2,009 | 1,996 | 2,007 | 1,900 |
| 2024/06/05 | 1,990 | 2,006 | 1,990 | 2,006 | 1,600 |
| 2024/06/04 | 2,012 | 2,012 | 2,000 | 2,005 | 2,800 |
| 2024/06/03 | 2,000 | 2,012 | 2,000 | 2,012 | 2,800 |
| 2024/05/31 | 2,006 | 2,006 | 2,000 | 2,000 | 300 |
| 2024/05/30 | 1,965 | 2,006 | 1,965 | 2,006 | 1,600 |
| 2024/05/29 | 2,002 | 2,002 | 1,986 | 2,000 | 1,700 |
| 2024/05/28 | 2,005 | 2,006 | 2,000 | 2,003 | 900 |
| 2024/05/27 | 2,000 | 2,007 | 1,986 | 2,005 | 4,700 |
| 2024/05/24 | 1,988 | 1,998 | 1,988 | 1,998 | 1,100 |
| 2024/05/23 | 1,985 | 1,989 | 1,980 | 1,988 | 1,500 |
| 2024/05/22 | 1,970 | 1,999 | 1,970 | 1,980 | 1,800 |
| 2024/05/21 | 1,985 | 1,997 | 1,976 | 1,992 | 1,200 |
| 2024/05/20 | 1,976 | 2,003 | 1,971 | 1,971 | 11,500 |
| 2024/05/17 | 1,980 | 1,999 | 1,941 | 1,976 | 2,900 |
| 2024/05/16 | 2,006 | 2,006 | 1,980 | 1,980 | 2,000 |
| 2024/05/15 | 2,000 | 2,005 | 2,000 | 2,002 | 2,100 |
| 2024/05/14 | 1,997 | 2,019 | 1,997 | 2,000 | 2,800 |
| 2024/05/13 | 1,970 | 2,000 | 1,950 | 1,981 | 5,100 |
| 2024/05/10 | 1,957 | 1,977 | 1,904 | 1,955 | 12,000 |
| 2024/05/09 | 1,989 | 2,040 | 1,989 | 2,040 | 4,700 |
| 2024/05/08 | 1,997 | 2,007 | 1,979 | 2,005 | 2,100 |
| 2024/05/07 | 1,989 | 2,003 | 1,985 | 2,003 | 3,700 |
| 2024/05/02 | 1,959 | 1,979 | 1,959 | 1,979 | 600 |
| 2024/05/01 | 1,996 | 1,996 | 1,950 | 1,979 | 1,300 |
| 2024/04/30 | 1,970 | 2,000 | 1,937 | 1,999 | 3,700 |
| 2024/04/26 | 1,947 | 1,960 | 1,947 | 1,960 | 1,500 |
| 2024/04/25 | 1,949 | 1,949 | 1,917 | 1,917 | 600 |
| 2024/04/24 | 1,946 | 1,946 | 1,864 | 1,938 | 4,000 |
| 2024/04/23 | 1,950 | 1,950 | 1,945 | 1,950 | 400 |
| 2024/04/22 | 1,924 | 1,989 | 1,924 | 1,934 | 8,900 |
| 2024/04/19 | 1,938 | 1,938 | 1,921 | 1,930 | 4,800 |
| 2024/04/18 | 1,923 | 1,930 | 1,923 | 1,930 | 1,400 |
| 2024/04/17 | 1,933 | 1,939 | 1,930 | 1,930 | 1,600 |
| 2024/04/16 | 1,940 | 1,940 | 1,926 | 1,933 | 1,000 |
| 2024/04/15 | 1,945 | 1,956 | 1,945 | 1,950 | 2,700 |
| 2024/04/12 | 1,930 | 1,950 | 1,922 | 1,950 | 4,300 |
| 2024/04/11 | 1,940 | 1,940 | 1,928 | 1,933 | 500 |
| 2024/04/10 | 1,933 | 1,945 | 1,933 | 1,944 | 900 |
| 2024/04/09 | 1,943 | 1,952 | 1,923 | 1,948 | 5,700 |
| 2024/04/08 | 1,937 | 1,943 | 1,937 | 1,943 | 1,200 |
| 2024/04/05 | 1,940 | 1,949 | 1,930 | 1,942 | 1,600 |
| 2024/04/04 | 1,949 | 1,950 | 1,933 | 1,950 | 800 |
| 2024/04/03 | 1,956 | 1,956 | 1,935 | 1,949 | 600 |
| 2024/04/02 | 1,950 | 1,960 | 1,942 | 1,956 | 2,600 |
| 2024/04/01 | 1,950 | 1,959 | 1,935 | 1,948 | 3,400 |
| 2024/03/29 | 1,942 | 1,950 | 1,915 | 1,950 | 8,300 |
| 2024/03/28 | 1,949 | 1,990 | 1,935 | 1,961 | 7,200 |
| 2024/03/27 | 2,025 | 2,046 | 1,982 | 1,984 | 11,700 |
| 2024/03/26 | 2,074 | 2,074 | 2,024 | 2,047 | 9,400 |
| 2024/03/25 | 1,994 | 2,067 | 1,994 | 2,066 | 28,900 |
| 2024/03/22 | 1,994 | 1,998 | 1,971 | 1,998 | 16,100 |
| 2024/03/21 | 1,910 | 1,960 | 1,909 | 1,960 | 7,800 |
| 2024/03/19 | 1,900 | 1,935 | 1,875 | 1,915 | 5,000 |
| 2024/03/18 | 1,870 | 1,910 | 1,851 | 1,900 | 5,900 |
| 2024/03/15 | 1,851 | 1,878 | 1,850 | 1,850 | 1,000 |
| 2024/03/14 | 1,843 | 1,877 | 1,824 | 1,868 | 3,800 |
| 2024/03/13 | 1,828 | 1,843 | 1,810 | 1,843 | 3,800 |
| 2024/03/12 | 1,815 | 1,828 | 1,806 | 1,825 | 4,000 |
| 2024/03/11 | 1,806 | 1,820 | 1,806 | 1,815 | 4,300 |
| 2024/03/08 | 1,804 | 1,820 | 1,804 | 1,806 | 2,200 |
| 2024/03/07 | 1,819 | 1,820 | 1,807 | 1,812 | 4,200 |
| 2024/03/06 | 1,813 | 1,818 | 1,809 | 1,813 | 10,400 |
| 2024/03/05 | 1,802 | 1,814 | 1,802 | 1,814 | 4,800 |
| 2024/03/04 | 1,795 | 1,808 | 1,795 | 1,808 | 2,000 |
| 2024/03/01 | 1,809 | 1,810 | 1,752 | 1,804 | 9,100 |
| 2024/02/29 | 1,804 | 1,806 | 1,803 | 1,804 | 39,800 |
| 2024/02/28 | 1,807 | 1,811 | 1,805 | 1,809 | 5,300 |
| 2024/02/27 | 1,801 | 1,812 | 1,801 | 1,809 | 3,500 |
| 2024/02/26 | 1,809 | 1,814 | 1,806 | 1,808 | 4,000 |
| 2024/02/22 | 1,815 | 1,818 | 1,805 | 1,811 | 6,700 |
| 2024/02/21 | 1,819 | 1,819 | 1,814 | 1,815 | 1,000 |
| 2024/02/20 | 1,814 | 1,818 | 1,806 | 1,815 | 3,500 |
| 2024/02/19 | 1,803 | 1,818 | 1,803 | 1,814 | 9,800 |
| 2024/02/16 | 1,803 | 1,807 | 1,801 | 1,801 | 1,300 |
| 2024/02/15 | 1,805 | 1,806 | 1,799 | 1,806 | 2,500 |
| 2024/02/14 | 1,801 | 1,809 | 1,797 | 1,799 | 1,700 |
| 2024/02/13 | 1,810 | 1,813 | 1,800 | 1,808 | 2,500 |
| 2024/02/09 | 1,771 | 1,818 | 1,761 | 1,814 | 21,500 |
| 2024/02/08 | 1,757 | 1,757 | 1,743 | 1,743 | 3,600 |
| 2024/02/07 | 1,741 | 1,757 | 1,741 | 1,757 | 1,000 |
| 2024/02/06 | 1,752 | 1,752 | 1,745 | 1,745 | 1,000 |
| 2024/02/05 | 1,750 | 1,758 | 1,747 | 1,756 | 600 |
| 2024/02/02 | 1,763 | 1,763 | 1,751 | 1,762 | 2,300 |
| 2024/02/01 | 1,756 | 1,765 | 1,756 | 1,763 | 1,800 |
| 2024/01/31 | 1,758 | 1,758 | 1,748 | 1,756 | 1,100 |
| 2024/01/30 | 1,749 | 1,763 | 1,747 | 1,759 | 1,900 |
| 2024/01/29 | 1,744 | 1,748 | 1,738 | 1,741 | 1,700 |
| 2024/01/26 | 1,765 | 1,765 | 1,735 | 1,744 | 4,200 |
| 2024/01/25 | 1,740 | 1,759 | 1,730 | 1,759 | 7,300 |
| 2024/01/24 | 1,739 | 1,746 | 1,731 | 1,740 | 2,100 |
| 2024/01/23 | 1,749 | 1,749 | 1,739 | 1,747 | 3,600 |
| 2024/01/22 | 1,741 | 1,748 | 1,741 | 1,747 | 2,200 |
| 2024/01/19 | 1,736 | 1,744 | 1,735 | 1,744 | 500 |
| 2024/01/18 | 1,758 | 1,758 | 1,730 | 1,739 | 4,500 |
| 2024/01/17 | 1,750 | 1,750 | 1,743 | 1,743 | 900 |
| 2024/01/16 | 1,753 | 1,753 | 1,742 | 1,750 | 2,200 |
| 2024/01/15 | 1,760 | 1,760 | 1,748 | 1,753 | 900 |
| 2024/01/12 | 1,743 | 1,750 | 1,740 | 1,746 | 2,000 |
| 2024/01/11 | 1,745 | 1,765 | 1,740 | 1,743 | 5,800 |
| 2024/01/10 | 1,758 | 1,758 | 1,745 | 1,745 | 800 |
| 2024/01/09 | 1,753 | 1,757 | 1,747 | 1,749 | 2,400 |
| 2024/01/05 | 1,751 | 1,768 | 1,736 | 1,755 | 5,700 |
| 2024/01/04 | 1,730 | 1,732 | 1,720 | 1,732 | 5,600 |