9977 (株)アオキスーパー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 2009-12-25 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 2009-12-24 | 855 | 855 | 855 | 855 | 1,000 | 1,710 |
| 2009-12-22 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 2009-12-18 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 2009-12-15 | 871 | 871 | 871 | 871 | 9,000 | 1,742 |
| 2009-12-14 | 862 | 872 | 862 | 871 | 3,000 | 1,742 |
| 2009-12-08 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 2009-12-07 | 846 | 850 | 846 | 850 | 10,000 | 1,700 |
| 2009-12-04 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 2009-12-03 | 857 | 857 | 857 | 857 | 1,000 | 1,714 |
| 2009-12-01 | 887 | 887 | 887 | 887 | 2,000 | 1,774 |
| 2009-11-27 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 2009-11-24 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 2009-11-20 | 851 | 851 | 851 | 851 | 1,000 | 1,702 |
| 2009-11-19 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2009-11-18 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 2009-11-17 | 865 | 865 | 811 | 811 | 3,000 | 1,622 |
| 2009-11-16 | 865 | 865 | 865 | 865 | 1,000 | 1,730 |
| 2009-11-12 | 865 | 865 | 865 | 865 | 1,000 | 1,730 |
| 2009-11-10 | 865 | 865 | 865 | 865 | 1,000 | 1,730 |
| 2009-11-06 | 875 | 875 | 870 | 870 | 2,000 | 1,740 |
| 2009-11-04 | 888 | 890 | 870 | 870 | 8,000 | 1,740 |
| 2009-11-02 | 888 | 888 | 888 | 888 | 3,000 | 1,776 |
| 2009-10-27 | 869 | 869 | 869 | 869 | 3,000 | 1,738 |
| 2009-10-26 | 874 | 879 | 874 | 879 | 2,000 | 1,758 |
| 2009-10-23 | 880 | 880 | 874 | 874 | 2,000 | 1,748 |
| 2009-10-22 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 2009-10-21 | 877 | 877 | 877 | 877 | 1,000 | 1,754 |
| 2009-10-20 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 2009-10-19 | 874 | 874 | 874 | 874 | 1,000 | 1,748 |
| 2009-10-16 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 2009-10-15 | 872 | 872 | 872 | 872 | 3,000 | 1,744 |
| 2009-10-14 | 872 | 872 | 872 | 872 | 2,000 | 1,744 |
| 2009-10-13 | 871 | 872 | 871 | 872 | 3,000 | 1,744 |
| 2009-10-09 | 861 | 861 | 861 | 861 | 1,000 | 1,722 |
| 2009-10-08 | 879 | 881 | 861 | 861 | 3,000 | 1,722 |
| 2009-10-07 | 861 | 870 | 861 | 870 | 4,000 | 1,740 |
| 2009-10-06 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 2009-10-05 | 889 | 889 | 889 | 889 | 1,000 | 1,778 |
| 2009-10-02 | 895 | 895 | 895 | 895 | 2,000 | 1,790 |
| 2009-10-01 | 899 | 899 | 895 | 895 | 5,000 | 1,790 |
| 2009-09-30 | 888 | 888 | 888 | 888 | 2,000 | 1,776 |
| 2009-09-29 | 886 | 886 | 886 | 886 | 2,000 | 1,772 |
| 2009-09-28 | 885 | 886 | 885 | 886 | 3,000 | 1,772 |
| 2009-09-25 | 890 | 890 | 885 | 886 | 8,000 | 1,772 |
| 2009-09-24 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 2009-09-18 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 2009-09-17 | 919 | 919 | 919 | 919 | 3,000 | 1,838 |
| 2009-09-09 | 896 | 896 | 896 | 896 | 1,000 | 1,792 |
| 2009-09-08 | 891 | 891 | 891 | 891 | 1,000 | 1,782 |
| 2009-09-07 | 915 | 915 | 890 | 890 | 5,000 | 1,780 |
| 2009-09-03 | 915 | 915 | 915 | 915 | 3,000 | 1,830 |
| 2009-09-02 | 915 | 915 | 915 | 915 | 1,000 | 1,830 |
| 2009-09-01 | 920 | 920 | 910 | 910 | 4,000 | 1,820 |
| 2009-08-31 | 900 | 900 | 900 | 900 | 7,000 | 1,800 |
| 2009-08-28 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 2009-08-26 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 2009-08-24 | 905 | 910 | 905 | 910 | 2,000 | 1,820 |
| 2009-08-21 | 905 | 905 | 905 | 905 | 2,000 | 1,810 |
| 2009-08-20 | 895 | 905 | 895 | 905 | 2,000 | 1,810 |
| 2009-08-19 | 909 | 909 | 909 | 909 | 1,000 | 1,818 |
| 2009-08-18 | 907 | 908 | 907 | 908 | 2,000 | 1,816 |
| 2009-08-17 | 900 | 900 | 895 | 898 | 3,000 | 1,796 |
| 2009-08-14 | 906 | 910 | 906 | 910 | 2,000 | 1,820 |
| 2009-08-13 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 2009-08-12 | 911 | 915 | 910 | 915 | 4,000 | 1,830 |
| 2009-08-07 | 906 | 906 | 906 | 906 | 1,000 | 1,812 |
| 2009-08-06 | 906 | 906 | 906 | 906 | 2,000 | 1,812 |
| 2009-08-04 | 913 | 913 | 903 | 905 | 3,000 | 1,810 |
| 2009-08-03 | 909 | 909 | 909 | 909 | 1,000 | 1,818 |
| 2009-07-31 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2009-07-30 | 902 | 902 | 902 | 902 | 2,000 | 1,804 |
| 2009-07-29 | 908 | 908 | 908 | 908 | 1,000 | 1,816 |
| 2009-07-28 | 901 | 901 | 901 | 901 | 3,000 | 1,802 |
| 2009-07-27 | 900 | 901 | 900 | 901 | 3,000 | 1,802 |
| 2009-07-24 | 895 | 900 | 895 | 900 | 3,000 | 1,800 |
| 2009-07-23 | 901 | 901 | 895 | 895 | 3,000 | 1,790 |
| 2009-07-22 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 2009-07-21 | 908 | 908 | 900 | 905 | 6,000 | 1,810 |
| 2009-07-16 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2009-07-13 | 901 | 901 | 900 | 900 | 5,000 | 1,800 |
| 2009-07-10 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2009-07-09 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 2009-07-08 | 909 | 909 | 909 | 909 | 1,000 | 1,818 |
| 2009-07-07 | 891 | 891 | 891 | 891 | 5,000 | 1,782 |
| 2009-07-03 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2009-07-01 | 910 | 910 | 910 | 910 | 2,000 | 1,820 |
| 2009-06-30 | 901 | 901 | 900 | 900 | 4,000 | 1,800 |
| 2009-06-29 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2009-06-26 | 901 | 901 | 901 | 901 | 1,000 | 1,802 |
| 2009-06-25 | 903 | 903 | 903 | 903 | 2,000 | 1,806 |
| 2009-06-24 | 902 | 902 | 900 | 900 | 3,000 | 1,800 |
| 2009-06-23 | 902 | 902 | 902 | 902 | 3,000 | 1,804 |
| 2009-06-18 | 919 | 919 | 919 | 919 | 1,000 | 1,838 |
| 2009-06-16 | 920 | 920 | 920 | 920 | 8,000 | 1,840 |
| 2009-06-15 | 907 | 907 | 900 | 900 | 8,000 | 1,800 |
| 2009-06-12 | 901 | 907 | 901 | 907 | 2,000 | 1,814 |
| 2009-06-09 | 910 | 910 | 910 | 910 | 3,000 | 1,820 |
| 2009-06-08 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 2009-06-05 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 2009-06-03 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 2009-06-01 | 900 | 900 | 900 | 900 | 6,000 | 1,800 |
| 2009-05-29 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 2009-05-28 | 895 | 896 | 895 | 895 | 7,000 | 1,790 |
| 2009-05-27 | 895 | 895 | 895 | 895 | 4,000 | 1,790 |
| 2009-05-26 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 2009-05-25 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 2009-05-22 | 900 | 900 | 899 | 899 | 4,000 | 1,798 |
| 2009-05-21 | 908 | 908 | 900 | 900 | 7,000 | 1,800 |
| 2009-05-18 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 2009-05-15 | 892 | 892 | 892 | 892 | 2,000 | 1,784 |
| 2009-05-14 | 892 | 892 | 892 | 892 | 1,000 | 1,784 |
| 2009-05-11 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 2009-05-08 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2009-05-01 | 881 | 897 | 881 | 897 | 4,000 | 1,794 |
| 2009-04-30 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2009-04-28 | 979 | 979 | 979 | 979 | 1,000 | 1,958 |
| 2009-04-27 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 | 2,034 |
| 2009-04-24 | 1,017 | 1,039 | 1,017 | 1,038 | 8,000 | 2,076 |
| 2009-04-23 | 1,020 | 1,040 | 1,020 | 1,034 | 15,000 | 2,068 |
| 2009-04-22 | 1,047 | 1,049 | 1,026 | 1,040 | 17,000 | 2,080 |
| 2009-04-21 | 1,048 | 1,048 | 1,040 | 1,047 | 12,000 | 2,094 |
| 2009-04-20 | 1,030 | 1,048 | 1,029 | 1,048 | 16,000 | 2,096 |
| 2009-04-17 | 1,000 | 1,030 | 1,000 | 1,028 | 13,000 | 2,056 |
| 2009-04-16 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 | 2,040 |
| 2009-04-15 | 1,010 | 1,040 | 1,010 | 1,038 | 17,000 | 2,076 |
| 2009-04-14 | 1,019 | 1,050 | 1,010 | 1,010 | 20,000 | 2,020 |
| 2009-04-13 | 998 | 1,020 | 998 | 1,019 | 18,000 | 2,038 |
| 2009-04-10 | 995 | 999 | 995 | 998 | 10,000 | 1,996 |
| 2009-04-09 | 995 | 1,000 | 995 | 997 | 14,000 | 1,994 |
| 2009-04-08 | 965 | 1,000 | 965 | 999 | 11,000 | 1,998 |
| 2009-04-07 | 949 | 975 | 949 | 965 | 18,000 | 1,930 |
| 2009-04-06 | 945 | 949 | 945 | 949 | 16,000 | 1,898 |
| 2009-04-03 | 947 | 947 | 947 | 947 | 1,000 | 1,894 |
| 2009-04-02 | 948 | 948 | 945 | 945 | 7,000 | 1,890 |
| 2009-04-01 | 948 | 948 | 930 | 948 | 11,000 | 1,896 |
| 2009-03-31 | 930 | 950 | 930 | 945 | 15,000 | 1,890 |
| 2009-03-30 | 921 | 950 | 910 | 920 | 16,000 | 1,840 |
| 2009-03-27 | 915 | 925 | 915 | 920 | 11,000 | 1,840 |
| 2009-03-26 | 911 | 918 | 900 | 910 | 10,000 | 1,820 |
| 2009-03-25 | 905 | 910 | 905 | 910 | 8,000 | 1,820 |
| 2009-03-24 | 905 | 905 | 905 | 905 | 5,000 | 1,810 |
| 2009-03-23 | 909 | 909 | 891 | 905 | 14,000 | 1,810 |
| 2009-03-19 | 918 | 918 | 900 | 909 | 6,000 | 1,818 |
| 2009-03-18 | 911 | 918 | 911 | 918 | 7,000 | 1,836 |
| 2009-03-17 | 904 | 910 | 904 | 910 | 7,000 | 1,820 |
| 2009-03-16 | 909 | 909 | 903 | 903 | 6,000 | 1,806 |
| 2009-03-13 | 902 | 920 | 902 | 903 | 7,000 | 1,806 |
| 2009-03-12 | 901 | 901 | 901 | 901 | 4,000 | 1,802 |
| 2009-03-11 | 899 | 915 | 899 | 901 | 8,000 | 1,802 |
| 2009-03-10 | 899 | 899 | 899 | 899 | 4,000 | 1,798 |
| 2009-03-09 | 899 | 899 | 899 | 899 | 4,000 | 1,798 |
| 2009-03-06 | 899 | 899 | 896 | 899 | 4,000 | 1,798 |
| 2009-03-05 | 896 | 896 | 896 | 896 | 3,000 | 1,792 |
| 2009-03-04 | 896 | 896 | 896 | 896 | 3,000 | 1,792 |
| 2009-03-03 | 898 | 898 | 877 | 897 | 6,000 | 1,794 |
| 2009-03-02 | 896 | 898 | 876 | 898 | 10,000 | 1,796 |
| 2009-02-27 | 896 | 896 | 895 | 896 | 5,000 | 1,792 |
| 2009-02-26 | 898 | 898 | 898 | 898 | 3,000 | 1,796 |
| 2009-02-25 | 899 | 899 | 889 | 899 | 7,000 | 1,798 |
| 2009-02-24 | 899 | 899 | 899 | 899 | 3,000 | 1,798 |
| 2009-02-23 | 890 | 899 | 889 | 899 | 7,000 | 1,798 |
| 2009-02-19 | 888 | 888 | 888 | 888 | 1,000 | 1,776 |
| 2009-02-18 | 888 | 888 | 888 | 888 | 1,000 | 1,776 |
| 2009-02-17 | 888 | 888 | 865 | 865 | 3,000 | 1,730 |
| 2009-02-16 | 890 | 891 | 890 | 891 | 2,000 | 1,782 |
| 2009-02-13 | 892 | 900 | 891 | 891 | 6,000 | 1,782 |
| 2009-02-12 | 898 | 900 | 890 | 890 | 7,000 | 1,780 |
| 2009-02-10 | 900 | 900 | 896 | 897 | 5,000 | 1,794 |
| 2009-02-09 | 892 | 900 | 892 | 900 | 6,000 | 1,800 |
| 2009-02-06 | 893 | 900 | 891 | 891 | 7,000 | 1,782 |
| 2009-02-05 | 893 | 893 | 892 | 892 | 2,000 | 1,784 |
| 2009-02-04 | 900 | 900 | 894 | 894 | 2,000 | 1,788 |
| 2009-02-03 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 2009-02-02 | 900 | 900 | 900 | 900 | 7,000 | 1,800 |
| 2009-01-30 | 891 | 895 | 891 | 895 | 5,000 | 1,790 |
| 2009-01-29 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 2009-01-28 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 2009-01-27 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2009-01-26 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 2009-01-23 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2009-01-22 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 2009-01-21 | 882 | 890 | 882 | 890 | 5,000 | 1,780 |
| 2009-01-19 | 900 | 900 | 880 | 880 | 5,000 | 1,760 |
| 2009-01-16 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 2009-01-15 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 2009-01-14 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 2009-01-13 | 909 | 909 | 890 | 890 | 5,000 | 1,780 |
| 2009-01-09 | 908 | 909 | 908 | 909 | 4,000 | 1,818 |
| 2009-01-08 | 909 | 909 | 909 | 909 | 3,000 | 1,818 |
| 2009-01-07 | 909 | 909 | 909 | 909 | 3,000 | 1,818 |
| 2009-01-06 | 909 | 909 | 909 | 909 | 3,000 | 1,818 |
| 2009-01-05 | 909 | 909 | 909 | 909 | 2,000 | 1,818 |
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
