9977 (株)アオキスーパー の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-18 | 451 | 451 | 451 | 451 | 2,000 | 626.39 |
| 1998-12-16 | 451 | 451 | 451 | 451 | 11,000 | 626.39 |
| 1998-12-01 | 425 | 425 | 425 | 425 | 4,000 | 590.28 |
| 1998-11-19 | 424 | 424 | 424 | 424 | 1,000 | 588.89 |
| 1998-11-18 | 422 | 422 | 422 | 422 | 3,000 | 586.11 |
| 1998-11-10 | 374 | 380 | 374 | 380 | 2,000 | 527.78 |
| 1998-11-06 | 400 | 425 | 400 | 425 | 71,000 | 590.28 |
| 1998-11-04 | 425 | 425 | 425 | 425 | 1,000 | 590.28 |
| 1998-11-02 | 439 | 439 | 439 | 439 | 3,000 | 609.72 |
| 1998-10-28 | 424 | 424 | 424 | 424 | 1,000 | 588.89 |
| 1998-10-19 | 425 | 425 | 425 | 425 | 2,000 | 590.28 |
| 1998-10-13 | 425 | 425 | 425 | 425 | 2,000 | 590.28 |
| 1998-10-01 | 430 | 430 | 430 | 430 | 3,000 | 597.22 |
| 1998-09-29 | 435 | 435 | 435 | 435 | 2,000 | 604.17 |
| 1998-09-18 | 448 | 448 | 448 | 448 | 2,000 | 622.22 |
| 1998-09-11 | 449 | 449 | 449 | 449 | 3,000 | 623.61 |
| 1998-08-18 | 450 | 450 | 450 | 450 | 3,000 | 625 |
| 1998-08-03 | 450 | 450 | 450 | 450 | 3,000 | 625 |
| 1998-07-31 | 439 | 439 | 439 | 439 | 1,000 | 609.72 |
| 1998-07-30 | 430 | 430 | 430 | 430 | 1,000 | 597.22 |
| 1998-07-29 | 430 | 430 | 430 | 430 | 1,000 | 597.22 |
| 1998-07-27 | 425 | 425 | 420 | 420 | 2,000 | 583.33 |
| 1998-07-21 | 431 | 431 | 431 | 431 | 2,000 | 598.61 |
| 1998-07-17 | 410 | 410 | 410 | 410 | 1,000 | 569.44 |
| 1998-07-16 | 410 | 415 | 410 | 415 | 3,000 | 576.39 |
| 1998-07-15 | 400 | 400 | 400 | 400 | 1,000 | 555.56 |
| 1998-07-03 | 390 | 390 | 390 | 390 | 1,000 | 541.67 |
| 1998-07-01 | 390 | 390 | 390 | 390 | 4,000 | 541.67 |
| 1998-06-16 | 415 | 415 | 415 | 415 | 11,000 | 576.39 |
| 1998-06-12 | 360 | 360 | 360 | 360 | 1,000 | 500 |
| 1998-06-10 | 389 | 389 | 389 | 389 | 2,000 | 540.28 |
| 1998-06-01 | 390 | 390 | 390 | 390 | 4,000 | 541.67 |
| 1998-05-22 | 334 | 334 | 334 | 334 | 2,000 | 463.89 |
| 1998-05-20 | 399 | 399 | 399 | 399 | 2,000 | 554.17 |
| 1998-05-19 | 390 | 390 | 390 | 390 | 8,000 | 541.67 |
| 1998-05-18 | 350 | 350 | 350 | 350 | 1,000 | 486.11 |
| 1998-05-13 | 320 | 320 | 320 | 320 | 1,000 | 444.44 |
| 1998-05-11 | 380 | 380 | 380 | 380 | 2,000 | 527.78 |
| 1998-05-01 | 380 | 380 | 370 | 380 | 5,000 | 527.78 |
| 1998-04-30 | 380 | 380 | 380 | 380 | 1,000 | 527.78 |
| 1998-04-24 | 400 | 400 | 400 | 400 | 1,000 | 555.56 |
| 1998-04-21 | 365 | 365 | 365 | 365 | 1,000 | 506.94 |
| 1998-04-13 | 380 | 380 | 380 | 380 | 1,000 | 527.78 |
| 1998-04-10 | 365 | 365 | 365 | 365 | 3,000 | 506.94 |
| 1998-04-01 | 330 | 330 | 330 | 330 | 6,000 | 458.33 |
| 1998-03-23 | 300 | 300 | 300 | 300 | 3,000 | 416.67 |
| 1998-03-19 | 300 | 300 | 300 | 300 | 5,000 | 416.67 |
| 1998-03-18 | 320 | 321 | 320 | 320 | 9,000 | 444.44 |
| 1998-03-17 | 320 | 320 | 320 | 320 | 1,000 | 444.44 |
| 1998-03-16 | 332 | 332 | 320 | 320 | 9,000 | 444.44 |
| 1998-03-12 | 360 | 360 | 351 | 351 | 3,000 | 487.50 |
| 1998-03-10 | 380 | 380 | 380 | 380 | 3,000 | 527.78 |
| 1998-03-09 | 361 | 361 | 361 | 361 | 1,000 | 501.39 |
| 1998-03-05 | 380 | 380 | 361 | 361 | 3,000 | 501.39 |
| 1998-03-02 | 390 | 390 | 390 | 390 | 4,000 | 541.67 |
| 1998-02-20 | 363 | 363 | 363 | 363 | 1,000 | 504.17 |
| 1998-02-16 | 400 | 400 | 400 | 400 | 2,000 | 555.56 |
| 1998-02-13 | 390 | 390 | 390 | 390 | 5,000 | 541.67 |
| 1998-02-10 | 440 | 440 | 440 | 440 | 2,000 | 611.11 |
| 1998-02-02 | 440 | 440 | 440 | 440 | 3,000 | 611.11 |
| 1998-01-30 | 400 | 400 | 400 | 400 | 1,000 | 555.56 |
| 1998-01-28 | 390 | 400 | 390 | 400 | 2,000 | 555.56 |
| 1998-01-27 | 361 | 361 | 361 | 361 | 1,000 | 501.39 |
| 1998-01-26 | 360 | 360 | 351 | 360 | 4,000 | 500 |
| 1998-01-23 | 380 | 380 | 380 | 380 | 1,000 | 527.78 |
| 1998-01-20 | 440 | 440 | 440 | 440 | 1,000 | 611.11 |
| 1998-01-12 | 450 | 450 | 450 | 450 | 2,000 | 625 |
| 1998-01-05 | 468 | 468 | 468 | 468 | 3,000 | 650 |
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
