9977 (株)アオキスーパー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 480 | 480 | 480 | 480 | 1,000 | 666.67 |
| 2001-12-27 | 480 | 480 | 480 | 480 | 4,000 | 666.67 |
| 2001-12-18 | 495 | 495 | 480 | 480 | 9,000 | 666.67 |
| 2001-12-17 | 440 | 490 | 435 | 480 | 31,000 | 666.67 |
| 2001-12-13 | 440 | 440 | 440 | 440 | 3,000 | 611.11 |
| 2001-12-10 | 430 | 430 | 430 | 430 | 1,000 | 597.22 |
| 2001-12-07 | 440 | 440 | 440 | 440 | 1,000 | 611.11 |
| 2001-12-04 | 430 | 430 | 430 | 430 | 1,000 | 597.22 |
| 2001-12-03 | 425 | 440 | 425 | 440 | 8,000 | 611.11 |
| 2001-11-26 | 415 | 415 | 415 | 415 | 3,000 | 576.39 |
| 2001-11-19 | 425 | 425 | 425 | 425 | 2,000 | 590.28 |
| 2001-11-16 | 425 | 425 | 425 | 425 | 2,000 | 590.28 |
| 2001-11-14 | 430 | 430 | 430 | 430 | 3,000 | 597.22 |
| 2001-11-12 | 424 | 424 | 424 | 424 | 2,000 | 588.89 |
| 2001-11-07 | 421 | 421 | 421 | 421 | 3,000 | 584.72 |
| 2001-11-01 | 395 | 425 | 395 | 415 | 14,000 | 576.39 |
| 2001-10-31 | 395 | 425 | 395 | 415 | 14,000 | 576.39 |
| 2001-10-23 | 390 | 390 | 390 | 390 | 6,000 | 541.67 |
| 2001-10-22 | 391 | 391 | 391 | 391 | 2,000 | 543.06 |
| 2001-10-19 | 400 | 400 | 395 | 395 | 3,000 | 548.61 |
| 2001-10-18 | 405 | 405 | 400 | 400 | 2,000 | 555.56 |
| 2001-10-17 | 390 | 390 | 390 | 390 | 1,000 | 541.67 |
| 2001-10-15 | 380 | 380 | 380 | 380 | 1,000 | 527.78 |
| 2001-10-01 | 395 | 395 | 390 | 390 | 8,000 | 541.67 |
| 2001-09-28 | 380 | 380 | 380 | 380 | 3,000 | 527.78 |
| 2001-09-18 | 395 | 400 | 395 | 395 | 5,000 | 548.61 |
| 2001-09-17 | 395 | 395 | 395 | 395 | 1,000 | 548.61 |
| 2001-09-14 | 395 | 395 | 395 | 395 | 2,000 | 548.61 |
| 2001-09-13 | 395 | 395 | 395 | 395 | 2,000 | 548.61 |
| 2001-09-10 | 395 | 395 | 395 | 395 | 2,000 | 548.61 |
| 2001-09-06 | 400 | 400 | 400 | 400 | 1,000 | 555.56 |
| 2001-09-04 | 400 | 400 | 400 | 400 | 4,000 | 555.56 |
| 2001-09-03 | 400 | 400 | 400 | 400 | 7,000 | 555.56 |
| 2001-08-31 | 400 | 410 | 400 | 410 | 4,000 | 569.44 |
| 2001-08-30 | 405 | 405 | 405 | 405 | 1,000 | 562.50 |
| 2001-08-29 | 410 | 410 | 410 | 410 | 4,000 | 569.44 |
| 2001-08-27 | 410 | 420 | 410 | 420 | 3,000 | 583.33 |
| 2001-08-23 | 425 | 425 | 425 | 425 | 2,000 | 590.28 |
| 2001-08-15 | 420 | 420 | 420 | 420 | 2,000 | 583.33 |
| 2001-08-14 | 410 | 410 | 410 | 410 | 2,000 | 569.44 |
| 2001-08-07 | 410 | 410 | 410 | 410 | 1,000 | 569.44 |
| 2001-08-02 | 415 | 415 | 400 | 415 | 5,000 | 576.39 |
| 2001-08-01 | 410 | 415 | 410 | 415 | 8,000 | 576.39 |
| 2001-07-31 | 380 | 380 | 380 | 380 | 1,000 | 527.78 |
| 2001-07-27 | 405 | 405 | 405 | 405 | 1,000 | 562.50 |
| 2001-07-26 | 405 | 405 | 405 | 405 | 1,000 | 562.50 |
| 2001-07-25 | 410 | 410 | 405 | 410 | 3,000 | 569.44 |
| 2001-07-23 | 405 | 405 | 405 | 405 | 1,000 | 562.50 |
| 2001-07-19 | 405 | 405 | 405 | 405 | 2,000 | 562.50 |
| 2001-07-18 | 419 | 419 | 419 | 419 | 2,000 | 581.94 |
| 2001-07-13 | 405 | 410 | 405 | 405 | 5,000 | 562.50 |
| 2001-07-11 | 420 | 420 | 420 | 420 | 1,000 | 583.33 |
| 2001-07-05 | 425 | 425 | 425 | 425 | 1,000 | 590.28 |
| 2001-07-03 | 440 | 440 | 425 | 425 | 7,000 | 590.28 |
| 2001-07-02 | 435 | 450 | 430 | 450 | 16,000 | 625 |
| 2001-06-29 | 430 | 430 | 430 | 430 | 2,000 | 597.22 |
| 2001-06-28 | 410 | 420 | 410 | 420 | 2,000 | 583.33 |
| 2001-06-18 | 470 | 470 | 425 | 425 | 14,000 | 590.28 |
| 2001-06-15 | 415 | 450 | 415 | 450 | 25,000 | 625 |
| 2001-06-14 | 430 | 430 | 410 | 415 | 11,000 | 576.39 |
| 2001-06-11 | 420 | 420 | 420 | 420 | 3,000 | 583.33 |
| 2001-06-06 | 430 | 435 | 430 | 430 | 3,000 | 597.22 |
| 2001-06-05 | 425 | 430 | 425 | 430 | 3,000 | 597.22 |
| 2001-06-01 | 424 | 440 | 424 | 440 | 7,000 | 611.11 |
| 2001-05-31 | 420 | 420 | 420 | 420 | 1,000 | 583.33 |
| 2001-05-30 | 430 | 430 | 430 | 430 | 1,000 | 597.22 |
| 2001-05-29 | 440 | 440 | 430 | 430 | 5,000 | 597.22 |
| 2001-05-28 | 450 | 450 | 450 | 450 | 2,000 | 625 |
| 2001-05-23 | 445 | 450 | 440 | 440 | 4,000 | 611.11 |
| 2001-05-21 | 450 | 455 | 450 | 450 | 3,000 | 625 |
| 2001-05-18 | 440 | 450 | 440 | 450 | 24,000 | 625 |
| 2001-05-11 | 415 | 415 | 415 | 415 | 3,000 | 576.39 |
| 2001-05-09 | 420 | 430 | 420 | 430 | 3,000 | 597.22 |
| 2001-05-08 | 440 | 440 | 430 | 430 | 2,000 | 597.22 |
| 2001-05-01 | 430 | 435 | 420 | 430 | 12,000 | 597.22 |
| 2001-04-26 | 405 | 420 | 405 | 415 | 3,000 | 576.39 |
| 2001-04-25 | 425 | 425 | 425 | 425 | 1,000 | 590.28 |
| 2001-04-24 | 400 | 400 | 400 | 400 | 1,000 | 555.56 |
| 2001-04-19 | 400 | 400 | 400 | 400 | 2,000 | 555.56 |
| 2001-04-18 | 385 | 390 | 385 | 390 | 4,000 | 541.67 |
| 2001-04-17 | 365 | 365 | 365 | 365 | 2,000 | 506.94 |
| 2001-04-16 | 370 | 375 | 370 | 375 | 4,000 | 520.83 |
| 2001-04-11 | 370 | 370 | 370 | 370 | 2,000 | 513.89 |
| 2001-04-09 | 375 | 380 | 370 | 370 | 10,000 | 513.89 |
| 2001-04-02 | 395 | 395 | 380 | 390 | 10,000 | 541.67 |
| 2001-03-29 | 390 | 390 | 390 | 390 | 10,000 | 541.67 |
| 2001-03-26 | 410 | 410 | 410 | 410 | 1,000 | 569.44 |
| 2001-03-21 | 430 | 430 | 430 | 430 | 3,000 | 597.22 |
| 2001-03-19 | 435 | 435 | 435 | 435 | 5,000 | 604.17 |
| 2001-03-06 | 435 | 435 | 435 | 435 | 1,000 | 604.17 |
| 2001-03-02 | 420 | 420 | 420 | 420 | 1,000 | 583.33 |
| 2001-03-01 | 425 | 430 | 425 | 430 | 8,000 | 597.22 |
| 2001-02-28 | 430 | 430 | 410 | 415 | 5,000 | 576.39 |
| 2001-02-19 | 440 | 440 | 430 | 430 | 4,000 | 597.22 |
| 2001-02-15 | 430 | 430 | 420 | 420 | 3,000 | 583.33 |
| 2001-02-14 | 440 | 440 | 430 | 430 | 2,000 | 597.22 |
| 2001-02-07 | 430 | 430 | 430 | 430 | 3,000 | 597.22 |
| 2001-02-01 | 435 | 435 | 435 | 435 | 4,000 | 604.17 |
| 2001-01-24 | 420 | 420 | 420 | 420 | 1,000 | 583.33 |
| 2001-01-23 | 430 | 430 | 430 | 430 | 2,000 | 597.22 |
| 2001-01-18 | 440 | 440 | 436 | 436 | 4,000 | 605.56 |
| 2001-01-16 | 381 | 381 | 381 | 381 | 1,000 | 529.17 |
| 2001-01-05 | 440 | 440 | 440 | 440 | 1,000 | 611.11 |
| 2001-01-04 | 440 | 440 | 440 | 440 | 3,000 | 611.11 |
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
