9977 (株)アオキスーパー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 845 | 845 | 845 | 845 | 1,000 | 1,690 |
| 2006-12-28 | 840 | 840 | 825 | 825 | 3,000 | 1,650 |
| 2006-12-26 | 828 | 835 | 823 | 823 | 4,000 | 1,646 |
| 2006-12-25 | 828 | 828 | 820 | 828 | 5,000 | 1,656 |
| 2006-12-22 | 830 | 837 | 828 | 828 | 5,000 | 1,656 |
| 2006-12-21 | 837 | 837 | 837 | 837 | 1,000 | 1,674 |
| 2006-12-20 | 840 | 846 | 835 | 846 | 5,000 | 1,692 |
| 2006-12-19 | 854 | 854 | 828 | 850 | 8,000 | 1,700 |
| 2006-12-18 | 820 | 847 | 820 | 847 | 10,000 | 1,694 |
| 2006-12-15 | 818 | 825 | 818 | 819 | 9,000 | 1,638 |
| 2006-12-14 | 816 | 817 | 816 | 817 | 3,000 | 1,634 |
| 2006-12-13 | 813 | 817 | 813 | 814 | 6,000 | 1,628 |
| 2006-12-12 | 813 | 814 | 811 | 811 | 6,000 | 1,622 |
| 2006-12-11 | 813 | 813 | 811 | 811 | 2,000 | 1,622 |
| 2006-12-08 | 812 | 812 | 812 | 812 | 1,000 | 1,624 |
| 2006-12-07 | 811 | 811 | 810 | 810 | 3,000 | 1,620 |
| 2006-12-06 | 815 | 815 | 811 | 815 | 6,000 | 1,630 |
| 2006-12-05 | 815 | 826 | 811 | 815 | 8,000 | 1,630 |
| 2006-12-04 | 830 | 830 | 827 | 827 | 5,000 | 1,654 |
| 2006-12-01 | 827 | 829 | 810 | 827 | 10,000 | 1,654 |
| 2006-11-30 | 817 | 827 | 817 | 827 | 7,000 | 1,654 |
| 2006-11-29 | 816 | 828 | 816 | 817 | 5,000 | 1,634 |
| 2006-11-28 | 811 | 812 | 811 | 811 | 6,000 | 1,622 |
| 2006-11-27 | 831 | 831 | 831 | 831 | 1,000 | 1,662 |
| 2006-11-24 | 831 | 831 | 830 | 830 | 3,000 | 1,660 |
| 2006-11-22 | 850 | 850 | 840 | 840 | 5,000 | 1,680 |
| 2006-11-21 | 853 | 855 | 850 | 850 | 8,000 | 1,700 |
| 2006-11-20 | 853 | 863 | 853 | 863 | 5,000 | 1,726 |
| 2006-11-17 | 868 | 868 | 868 | 868 | 1,000 | 1,736 |
| 2006-11-16 | 883 | 884 | 883 | 884 | 2,000 | 1,768 |
| 2006-11-15 | 855 | 879 | 855 | 879 | 3,000 | 1,758 |
| 2006-11-14 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 2006-11-13 | 853 | 853 | 851 | 851 | 2,000 | 1,702 |
| 2006-11-10 | 850 | 851 | 850 | 851 | 3,000 | 1,702 |
| 2006-11-09 | 892 | 892 | 850 | 851 | 6,000 | 1,702 |
| 2006-11-08 | 853 | 869 | 852 | 852 | 5,000 | 1,704 |
| 2006-11-07 | 870 | 870 | 851 | 869 | 4,000 | 1,738 |
| 2006-11-02 | 859 | 870 | 850 | 870 | 7,000 | 1,740 |
| 2006-11-01 | 850 | 859 | 850 | 859 | 5,000 | 1,718 |
| 2006-10-31 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2006-10-30 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
| 2006-10-27 | 850 | 851 | 850 | 851 | 3,000 | 1,702 |
| 2006-10-26 | 860 | 860 | 852 | 852 | 4,000 | 1,704 |
| 2006-10-25 | 860 | 870 | 860 | 870 | 6,000 | 1,740 |
| 2006-10-24 | 861 | 865 | 861 | 865 | 6,000 | 1,730 |
| 2006-10-23 | 860 | 860 | 855 | 855 | 2,000 | 1,710 |
| 2006-10-20 | 860 | 860 | 852 | 852 | 4,000 | 1,704 |
| 2006-10-19 | 853 | 860 | 853 | 860 | 2,000 | 1,720 |
| 2006-10-18 | 859 | 859 | 850 | 852 | 4,000 | 1,704 |
| 2006-10-17 | 851 | 859 | 851 | 859 | 3,000 | 1,718 |
| 2006-10-16 | 854 | 860 | 854 | 860 | 3,000 | 1,720 |
| 2006-10-13 | 871 | 871 | 850 | 854 | 6,000 | 1,708 |
| 2006-10-12 | 871 | 890 | 870 | 870 | 4,000 | 1,740 |
| 2006-10-11 | 890 | 890 | 870 | 870 | 8,000 | 1,740 |
| 2006-10-10 | 871 | 871 | 870 | 870 | 2,000 | 1,740 |
| 2006-10-06 | 900 | 900 | 884 | 884 | 2,000 | 1,768 |
| 2006-10-05 | 890 | 900 | 885 | 900 | 6,000 | 1,800 |
| 2006-10-04 | 910 | 910 | 890 | 890 | 7,000 | 1,780 |
| 2006-10-03 | 896 | 920 | 890 | 890 | 7,000 | 1,780 |
| 2006-10-02 | 917 | 917 | 897 | 897 | 4,000 | 1,794 |
| 2006-09-29 | 877 | 897 | 877 | 897 | 4,000 | 1,794 |
| 2006-09-28 | 899 | 899 | 890 | 890 | 2,000 | 1,780 |
| 2006-09-27 | 880 | 900 | 880 | 900 | 4,000 | 1,800 |
| 2006-09-26 | 881 | 890 | 881 | 890 | 3,000 | 1,780 |
| 2006-09-22 | 882 | 882 | 870 | 870 | 4,000 | 1,740 |
| 2006-09-21 | 882 | 882 | 882 | 882 | 1,000 | 1,764 |
| 2006-09-20 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 2006-09-19 | 915 | 915 | 913 | 913 | 3,000 | 1,826 |
| 2006-09-15 | 916 | 916 | 916 | 916 | 1,000 | 1,832 |
| 2006-09-14 | 920 | 920 | 920 | 920 | 5,000 | 1,840 |
| 2006-09-13 | 926 | 926 | 920 | 920 | 4,000 | 1,840 |
| 2006-09-12 | 925 | 930 | 925 | 930 | 4,000 | 1,860 |
| 2006-09-11 | 920 | 925 | 920 | 925 | 4,000 | 1,850 |
| 2006-09-08 | 930 | 930 | 920 | 921 | 7,000 | 1,842 |
| 2006-09-07 | 940 | 940 | 932 | 932 | 3,000 | 1,864 |
| 2006-09-06 | 942 | 942 | 942 | 942 | 1,000 | 1,884 |
| 2006-09-05 | 941 | 941 | 940 | 941 | 3,000 | 1,882 |
| 2006-09-04 | 940 | 940 | 940 | 940 | 4,000 | 1,880 |
| 2006-09-01 | 950 | 960 | 921 | 960 | 10,000 | 1,920 |
| 2006-08-31 | 950 | 950 | 950 | 950 | 13,000 | 1,900 |
| 2006-08-30 | 950 | 954 | 950 | 950 | 8,000 | 1,900 |
| 2006-08-29 | 958 | 958 | 930 | 930 | 9,000 | 1,860 |
| 2006-08-28 | 956 | 956 | 953 | 953 | 5,000 | 1,906 |
| 2006-08-25 | 963 | 963 | 945 | 955 | 4,000 | 1,910 |
| 2006-08-24 | 961 | 961 | 943 | 943 | 4,000 | 1,886 |
| 2006-08-23 | 950 | 950 | 940 | 940 | 5,000 | 1,880 |
| 2006-08-22 | 955 | 955 | 955 | 955 | 1,000 | 1,910 |
| 2006-08-21 | 969 | 969 | 940 | 940 | 10,000 | 1,880 |
| 2006-08-18 | 987 | 987 | 980 | 980 | 6,000 | 1,960 |
| 2006-08-17 | 960 | 995 | 960 | 995 | 4,000 | 1,990 |
| 2006-08-16 | 996 | 996 | 956 | 960 | 5,000 | 1,920 |
| 2006-08-15 | 950 | 956 | 950 | 956 | 6,000 | 1,912 |
| 2006-08-14 | 1,110 | 1,110 | 1,051 | 1,051 | 3,000 | 1,751.67 |
| 2006-08-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,850 |
| 2006-08-10 | 1,072 | 1,090 | 1,072 | 1,090 | 4,000 | 1,816.67 |
| 2006-08-09 | 1,079 | 1,079 | 1,073 | 1,073 | 6,000 | 1,788.33 |
| 2006-08-08 | 1,200 | 1,200 | 1,079 | 1,079 | 8,000 | 1,798.33 |
| 2006-08-07 | 1,090 | 1,196 | 1,090 | 1,176 | 11,000 | 1,960 |
| 2006-08-04 | 1,100 | 1,100 | 1,070 | 1,090 | 7,000 | 1,816.67 |
| 2006-08-03 | 1,051 | 1,055 | 1,051 | 1,055 | 4,000 | 1,758.33 |
| 2006-08-02 | 1,050 | 1,051 | 1,050 | 1,050 | 6,000 | 1,750 |
| 2006-08-01 | 1,060 | 1,061 | 1,051 | 1,051 | 8,000 | 1,751.67 |
| 2006-07-31 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 1,733.33 |
| 2006-07-28 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,733.33 |
| 2006-07-27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,733.33 |
| 2006-07-26 | 1,034 | 1,036 | 1,034 | 1,036 | 2,000 | 1,726.67 |
| 2006-07-25 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 | 1,720 |
| 2006-07-24 | 1,035 | 1,035 | 1,031 | 1,031 | 4,000 | 1,718.33 |
| 2006-07-21 | 1,035 | 1,045 | 1,031 | 1,031 | 6,000 | 1,718.33 |
| 2006-07-20 | 1,021 | 1,035 | 1,021 | 1,035 | 3,000 | 1,725 |
| 2006-07-19 | 1,035 | 1,035 | 1,000 | 1,035 | 9,000 | 1,725 |
| 2006-07-18 | 1,086 | 1,086 | 1,030 | 1,035 | 11,000 | 1,725 |
| 2006-07-14 | 1,070 | 1,070 | 1,068 | 1,068 | 7,000 | 1,780 |
| 2006-07-13 | 1,099 | 1,099 | 1,072 | 1,072 | 7,000 | 1,786.67 |
| 2006-07-12 | 1,100 | 1,100 | 1,081 | 1,081 | 5,000 | 1,801.67 |
| 2006-07-11 | 1,081 | 1,090 | 1,081 | 1,090 | 4,000 | 1,816.67 |
| 2006-07-10 | 1,099 | 1,099 | 1,072 | 1,072 | 7,000 | 1,786.67 |
| 2006-07-07 | 1,100 | 1,100 | 1,071 | 1,099 | 8,000 | 1,831.67 |
| 2006-07-06 | 1,129 | 1,129 | 1,100 | 1,128 | 5,000 | 1,880 |
| 2006-07-05 | 1,100 | 1,112 | 1,100 | 1,100 | 7,000 | 1,833.33 |
| 2006-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,833.33 |
| 2006-07-03 | 1,112 | 1,112 | 1,078 | 1,100 | 10,000 | 1,833.33 |
| 2006-06-30 | 1,080 | 1,081 | 1,076 | 1,081 | 5,000 | 1,801.67 |
| 2006-06-29 | 1,070 | 1,080 | 1,060 | 1,080 | 4,000 | 1,800 |
| 2006-06-28 | 1,051 | 1,051 | 1,040 | 1,051 | 14,000 | 1,751.67 |
| 2006-06-27 | 1,115 | 1,115 | 1,050 | 1,050 | 9,000 | 1,750 |
| 2006-06-26 | 1,125 | 1,125 | 1,080 | 1,115 | 17,000 | 1,858.33 |
| 2006-06-23 | 1,151 | 1,151 | 1,150 | 1,150 | 3,000 | 1,916.67 |
| 2006-06-22 | 1,195 | 1,195 | 1,116 | 1,167 | 7,000 | 1,945 |
| 2006-06-21 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 | 1,991.67 |
| 2006-06-20 | 1,283 | 1,283 | 1,283 | 1,283 | 2,000 | 2,138.33 |
| 2006-06-19 | 1,246 | 1,246 | 1,246 | 1,246 | 3,000 | 2,076.67 |
| 2006-06-16 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 2,016.67 |
| 2006-06-15 | 1,215 | 1,215 | 1,215 | 1,215 | 4,000 | 2,025 |
| 2006-06-14 | 1,205 | 1,205 | 1,205 | 1,205 | 3,000 | 2,008.33 |
| 2006-06-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,050 |
| 2006-06-12 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,050 |
| 2006-06-09 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,050 |
| 2006-06-08 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 2,050 |
| 2006-06-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,050 |
| 2006-06-06 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 | 2,116.67 |
| 2006-06-05 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 2,116.67 |
| 2006-06-01 | 1,290 | 1,310 | 1,290 | 1,310 | 10,000 | 2,183.33 |
| 2006-05-31 | 1,295 | 1,300 | 1,290 | 1,290 | 10,000 | 2,150 |
| 2006-05-30 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 2,166.67 |
| 2006-05-29 | 1,250 | 1,300 | 1,250 | 1,300 | 11,000 | 2,166.67 |
| 2006-05-26 | 1,170 | 1,250 | 1,170 | 1,250 | 8,000 | 2,083.33 |
| 2006-05-23 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 1,833.33 |
| 2006-05-18 | 1,170 | 1,170 | 1,110 | 1,110 | 4,000 | 1,850 |
| 2006-05-17 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 1,916.67 |
| 2006-05-16 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,883.33 |
| 2006-05-15 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 | 2,000 |
| 2006-05-12 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 1,916.67 |
| 2006-05-10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,916.67 |
| 2006-05-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,916.67 |
| 2006-05-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,983.33 |
| 2006-05-02 | 1,190 | 1,199 | 1,190 | 1,199 | 2,000 | 1,998.33 |
| 2006-05-01 | 1,195 | 1,195 | 1,190 | 1,190 | 2,000 | 1,983.33 |
| 2006-04-27 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,983.33 |
| 2006-04-26 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 1,985 |
| 2006-04-24 | 1,199 | 1,199 | 1,199 | 1,199 | 2,000 | 1,998.33 |
| 2006-04-21 | 1,190 | 1,200 | 1,190 | 1,199 | 8,000 | 1,998.33 |
| 2006-04-19 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,983.33 |
| 2006-04-17 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,983.33 |
| 2006-04-12 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 2,016.67 |
| 2006-04-11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 2,016.67 |
| 2006-04-10 | 1,205 | 1,205 | 1,201 | 1,201 | 2,000 | 2,001.67 |
| 2006-04-07 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 2,001.67 |
| 2006-04-06 | 1,230 | 1,230 | 1,202 | 1,210 | 5,000 | 2,016.67 |
| 2006-04-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,000 |
| 2006-04-04 | 1,200 | 1,201 | 1,200 | 1,201 | 2,000 | 2,001.67 |
| 2006-04-03 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 1,985 |
| 2006-03-31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,983.33 |
| 2006-03-30 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,983.33 |
| 2006-03-27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,950 |
| 2006-03-23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,950 |
| 2006-03-22 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 2,000 |
| 2006-03-20 | 1,179 | 1,179 | 1,170 | 1,170 | 4,000 | 1,950 |
| 2006-03-17 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,950 |
| 2006-03-16 | 1,170 | 1,170 | 1,170 | 1,170 | 15,000 | 1,950 |
| 2006-03-15 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,950 |
| 2006-03-14 | 1,171 | 1,171 | 1,171 | 1,171 | 2,000 | 1,951.67 |
| 2006-03-10 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,983.33 |
| 2006-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,000 |
| 2006-03-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,000 |
| 2006-03-02 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 | 2,033.33 |
| 2006-03-01 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 2,033.33 |
| 2006-02-24 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 1,966.67 |
| 2006-02-23 | 1,140 | 1,160 | 1,140 | 1,150 | 3,000 | 1,916.67 |
| 2006-02-22 | 1,200 | 1,200 | 1,110 | 1,110 | 2,000 | 1,850 |
| 2006-02-20 | 1,259 | 1,260 | 1,259 | 1,260 | 9,000 | 2,100 |
| 2006-02-17 | 1,259 | 1,260 | 1,259 | 1,260 | 2,000 | 2,100 |
| 2006-02-16 | 1,258 | 1,260 | 1,258 | 1,260 | 7,000 | 2,100 |
| 2006-02-15 | 1,295 | 1,296 | 1,258 | 1,258 | 9,000 | 2,096.67 |
| 2006-02-14 | 1,282 | 1,301 | 1,270 | 1,300 | 14,000 | 2,166.67 |
| 2006-02-13 | 1,299 | 1,321 | 1,295 | 1,295 | 16,000 | 2,158.33 |
| 2006-02-10 | 1,300 | 1,302 | 1,290 | 1,300 | 13,000 | 2,166.67 |
| 2006-02-09 | 1,300 | 1,302 | 1,300 | 1,300 | 8,000 | 2,166.67 |
| 2006-02-08 | 1,285 | 1,300 | 1,285 | 1,300 | 10,000 | 2,166.67 |
| 2006-02-07 | 1,293 | 1,293 | 1,292 | 1,292 | 2,000 | 2,153.33 |
| 2006-02-06 | 1,281 | 1,281 | 1,280 | 1,280 | 2,000 | 2,133.33 |
| 2006-02-03 | 1,279 | 1,280 | 1,259 | 1,270 | 10,000 | 2,116.67 |
| 2006-02-02 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 2,133.33 |
| 2006-02-01 | 1,280 | 1,281 | 1,280 | 1,280 | 8,000 | 2,133.33 |
| 2006-01-31 | 1,260 | 1,260 | 1,259 | 1,260 | 9,000 | 2,100 |
| 2006-01-30 | 1,255 | 1,260 | 1,255 | 1,260 | 5,000 | 2,100 |
| 2006-01-27 | 1,251 | 1,255 | 1,251 | 1,255 | 2,000 | 2,091.67 |
| 2006-01-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,083.33 |
| 2006-01-25 | 1,250 | 1,255 | 1,250 | 1,255 | 5,000 | 2,091.67 |
| 2006-01-24 | 1,250 | 1,250 | 1,245 | 1,245 | 8,000 | 2,075 |
| 2006-01-23 | 1,250 | 1,252 | 1,250 | 1,250 | 4,000 | 2,083.33 |
| 2006-01-20 | 1,269 | 1,272 | 1,250 | 1,250 | 8,000 | 2,083.33 |
| 2006-01-19 | 1,199 | 1,270 | 1,199 | 1,270 | 11,000 | 2,116.67 |
| 2006-01-18 | 1,250 | 1,251 | 1,190 | 1,200 | 27,000 | 2,000 |
| 2006-01-17 | 1,250 | 1,270 | 1,250 | 1,250 | 8,000 | 2,083.33 |
| 2006-01-16 | 1,250 | 1,250 | 1,249 | 1,250 | 7,000 | 2,083.33 |
| 2006-01-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,083.33 |
| 2006-01-12 | 1,252 | 1,270 | 1,245 | 1,248 | 12,000 | 2,080 |
| 2006-01-11 | 1,223 | 1,270 | 1,223 | 1,260 | 8,000 | 2,100 |
| 2006-01-10 | 1,239 | 1,241 | 1,210 | 1,210 | 12,000 | 2,016.67 |
| 2006-01-06 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 1,981.67 |
| 2006-01-05 | 1,280 | 1,283 | 1,178 | 1,197 | 34,000 | 1,995 |
| 2006-01-04 | 1,240 | 1,270 | 1,240 | 1,270 | 2,000 | 2,116.67 |
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
