9977 (株)アオキスーパー の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 | 1,414.14 |
| 1994-12-27 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 1,338.38 |
| 1994-12-21 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,590.91 |
| 1994-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,515.15 |
| 1994-12-16 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,515.15 |
| 1994-12-15 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,464.65 |
| 1994-12-13 | 1,160 | 1,160 | 1,140 | 1,140 | 2,000 | 1,439.39 |
| 1994-12-09 | 1,200 | 1,200 | 1,160 | 1,160 | 9,000 | 1,464.65 |
| 1994-12-08 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 1,515.15 |
| 1994-12-07 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,464.65 |
| 1994-12-06 | 1,150 | 1,170 | 1,150 | 1,160 | 5,000 | 1,464.65 |
| 1994-12-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,452.02 |
| 1994-12-01 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,502.53 |
| 1994-11-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,477.27 |
| 1994-11-29 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 | 1,477.27 |
| 1994-11-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,489.90 |
| 1994-11-22 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,502.53 |
| 1994-11-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,515.15 |
| 1994-11-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,515.15 |
| 1994-11-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,515.15 |
| 1994-11-15 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,578.28 |
| 1994-11-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,515.15 |
| 1994-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,515.15 |
| 1994-11-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,515.15 |
| 1994-11-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,515.15 |
| 1994-11-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,515.15 |
| 1994-11-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,515.15 |
| 1994-11-02 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 | 1,477.27 |
| 1994-11-01 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 | 1,515.15 |
| 1994-10-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,578.28 |
| 1994-10-28 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 1,578.28 |
| 1994-10-27 | 1,300 | 1,300 | 1,230 | 1,290 | 22,000 | 1,628.79 |
| 1994-10-26 | 1,260 | 1,300 | 1,260 | 1,300 | 12,000 | 1,641.41 |
| 1994-10-25 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,590.91 |
| 1994-10-24 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,641.41 |
| 1994-10-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,590.91 |
| 1994-10-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,641.41 |
| 1994-10-19 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 1,641.41 |
| 1994-10-18 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 1,641.41 |
| 1994-10-17 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 1,578.28 |
| 1994-10-13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,578.28 |
| 1994-10-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,553.03 |
| 1994-10-05 | 1,260 | 1,260 | 1,220 | 1,220 | 3,000 | 1,540.40 |
| 1994-10-04 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 1,603.54 |
| 1994-10-03 | 1,350 | 1,350 | 1,300 | 1,300 | 8,000 | 1,641.41 |
| 1994-09-30 | 1,290 | 1,350 | 1,290 | 1,310 | 14,000 | 1,654.04 |
| 1994-09-29 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 1,590.91 |
| 1994-09-27 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,489.90 |
| 1994-09-26 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 1,489.90 |
| 1994-09-22 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,515.15 |
| 1994-09-21 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 | 1,515.15 |
| 1994-09-20 | 1,230 | 1,240 | 1,160 | 1,160 | 30,000 | 1,464.65 |
| 1994-09-16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,641.41 |
| 1994-09-13 | 1,430 | 1,430 | 1,400 | 1,400 | 6,000 | 1,767.68 |
| 1994-09-12 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 1,767.68 |
| 1994-09-09 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,805.56 |
| 1994-09-08 | 1,440 | 1,440 | 1,420 | 1,420 | 28,000 | 1,792.93 |
| 1994-09-07 | 1,450 | 1,470 | 1,440 | 1,440 | 10,000 | 1,818.18 |
| 1994-09-06 | 1,440 | 1,450 | 1,440 | 1,450 | 6,000 | 1,830.81 |
| 1994-09-05 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,830.81 |
| 1994-09-02 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 1,830.81 |
| 1994-09-01 | 1,460 | 1,460 | 1,430 | 1,450 | 10,000 | 1,830.81 |
| 1994-08-31 | 1,470 | 1,470 | 1,410 | 1,420 | 13,000 | 1,792.93 |
| 1994-08-30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,856.06 |
| 1994-08-29 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 | 1,856.06 |
| 1994-08-26 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,843.43 |
| 1994-08-25 | 1,500 | 1,520 | 1,500 | 1,500 | 7,000 | 1,893.94 |
| 1994-08-24 | 1,540 | 1,540 | 1,520 | 1,520 | 12,000 | 1,919.19 |
| 1994-08-23 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,931.82 |
| 1994-08-22 | 1,520 | 1,550 | 1,520 | 1,530 | 5,000 | 1,931.82 |
| 1994-08-19 | 1,530 | 1,530 | 1,520 | 1,520 | 10,000 | 1,919.19 |
| 1994-08-18 | 1,550 | 1,550 | 1,540 | 1,540 | 6,000 | 1,944.44 |
| 1994-08-17 | 1,560 | 1,560 | 1,540 | 1,540 | 9,000 | 1,944.44 |
| 1994-08-16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,957.07 |
| 1994-08-15 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,969.70 |
| 1994-08-12 | 1,590 | 1,590 | 1,560 | 1,560 | 6,000 | 1,969.70 |
| 1994-08-11 | 1,590 | 1,590 | 1,580 | 1,590 | 11,000 | 2,007.58 |
| 1994-08-10 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 | 2,020.20 |
| 1994-08-08 | 1,590 | 1,620 | 1,590 | 1,600 | 15,000 | 2,020.20 |
| 1994-08-05 | 1,600 | 1,600 | 1,580 | 1,590 | 7,000 | 2,007.58 |
| 1994-08-04 | 1,700 | 1,700 | 1,600 | 1,620 | 15,000 | 2,045.45 |
| 1994-08-03 | 1,650 | 1,670 | 1,650 | 1,670 | 10,000 | 2,108.59 |
| 1994-08-02 | 1,650 | 1,660 | 1,580 | 1,660 | 11,000 | 2,095.96 |
| 1994-08-01 | 1,680 | 1,680 | 1,630 | 1,630 | 28,000 | 2,058.08 |
| 1994-07-29 | 1,700 | 1,710 | 1,690 | 1,690 | 13,000 | 2,133.84 |
| 1994-07-28 | 1,700 | 1,710 | 1,690 | 1,710 | 16,000 | 2,159.09 |
| 1994-07-27 | 1,700 | 1,710 | 1,690 | 1,700 | 30,000 | 2,146.46 |
| 1994-07-26 | 1,690 | 1,720 | 1,690 | 1,710 | 9,000 | 2,159.09 |
| 1994-07-25 | 1,710 | 1,710 | 1,710 | 1,710 | 10,000 | 2,159.09 |
| 1994-07-22 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 | 2,171.72 |
| 1994-07-21 | 1,760 | 1,780 | 1,750 | 1,760 | 15,000 | 2,222.22 |
| 1994-07-20 | 1,860 | 1,860 | 1,750 | 1,780 | 7,000 | 2,247.47 |
| 1994-07-19 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 2,361.11 |
| 1994-07-18 | 1,870 | 1,870 | 1,870 | 1,870 | 9,000 | 2,361.11 |
| 1994-07-15 | 1,920 | 1,920 | 1,830 | 1,900 | 180,000 | 2,398.99 |
| 1994-07-14 | 1,720 | 1,880 | 1,720 | 1,870 | 70,000 | 2,361.11 |
| 1994-07-13 | 1,760 | 1,760 | 1,710 | 1,720 | 20,000 | 2,171.72 |
| 1994-07-12 | 1,840 | 1,840 | 1,780 | 1,800 | 11,000 | 2,272.73 |
| 1994-07-11 | 1,760 | 1,880 | 1,750 | 1,850 | 117,000 | 2,335.86 |
| 1994-07-08 | 1,770 | 1,800 | 1,770 | 1,770 | 35,000 | 2,234.85 |
| 1994-07-07 | 1,780 | 1,790 | 1,750 | 1,780 | 14,000 | 2,247.47 |
| 1994-07-06 | 1,790 | 1,800 | 1,750 | 1,790 | 52,000 | 2,260.10 |
| 1994-07-05 | 1,790 | 1,820 | 1,750 | 1,800 | 48,000 | 2,272.73 |
| 1994-07-04 | 1,820 | 1,830 | 1,770 | 1,800 | 46,000 | 2,272.73 |
| 1994-07-01 | 1,890 | 1,900 | 1,800 | 1,840 | 339,000 | 2,323.23 |
| 1994-06-30 | 1,850 | 1,850 | 1,850 | 1,850 | 540,000 | 2,335.86 |
分割・併合履歴 ： [2018-08-29]1株→0.5株 [2006-08-15]1株→1.2株 [2005-08-16]1株→1.2株 [1995-02-15]1株→1.1株
