9977 (株)アオキスーパー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 724 | 724 | 720 | 720 | 5,000 | 1,440 |
| 2010-12-29 | 723 | 723 | 723 | 723 | 1,000 | 1,446 |
| 2010-12-28 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 2010-12-24 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 2010-12-22 | 721 | 721 | 720 | 720 | 2,000 | 1,440 |
| 2010-12-21 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2010-12-20 | 739 | 739 | 739 | 739 | 1,000 | 1,478 |
| 2010-12-16 | 740 | 740 | 740 | 740 | 10,000 | 1,480 |
| 2010-12-15 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 2010-12-14 | 715 | 715 | 712 | 712 | 2,000 | 1,424 |
| 2010-12-13 | 725 | 725 | 725 | 725 | 1,000 | 1,450 |
| 2010-12-10 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 2010-12-08 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 2010-12-06 | 710 | 710 | 709 | 709 | 6,000 | 1,418 |
| 2010-12-01 | 705 | 705 | 705 | 705 | 3,000 | 1,410 |
| 2010-11-30 | 701 | 710 | 701 | 710 | 2,000 | 1,420 |
| 2010-11-29 | 700 | 701 | 700 | 701 | 2,000 | 1,402 |
| 2010-11-26 | 710 | 710 | 700 | 700 | 2,000 | 1,400 |
| 2010-11-25 | 699 | 700 | 692 | 700 | 5,000 | 1,400 |
| 2010-11-24 | 702 | 702 | 700 | 700 | 2,000 | 1,400 |
| 2010-11-19 | 716 | 718 | 712 | 712 | 5,000 | 1,424 |
| 2010-11-18 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 2010-11-04 | 741 | 741 | 741 | 741 | 1,000 | 1,482 |
| 2010-11-02 | 732 | 747 | 732 | 747 | 8,000 | 1,494 |
| 2010-11-01 | 718 | 718 | 718 | 718 | 3,000 | 1,436 |
| 2010-10-29 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 2010-10-28 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2010-10-27 | 700 | 700 | 696 | 699 | 4,000 | 1,398 |
| 2010-10-26 | 696 | 696 | 696 | 696 | 1,000 | 1,392 |
| 2010-10-25 | 716 | 716 | 696 | 696 | 6,000 | 1,392 |
| 2010-10-22 | 730 | 730 | 730 | 730 | 2,000 | 1,460 |
| 2010-10-21 | 740 | 740 | 734 | 734 | 2,000 | 1,468 |
| 2010-10-18 | 749 | 749 | 749 | 749 | 1,000 | 1,498 |
| 2010-10-14 | 749 | 749 | 749 | 749 | 2,000 | 1,498 |
| 2010-10-13 | 749 | 749 | 741 | 748 | 3,000 | 1,496 |
| 2010-10-08 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 2010-10-07 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 2010-10-06 | 740 | 740 | 740 | 740 | 2,000 | 1,480 |
| 2010-10-05 | 733 | 740 | 733 | 740 | 2,000 | 1,480 |
| 2010-10-04 | 731 | 731 | 731 | 731 | 2,000 | 1,462 |
| 2010-10-01 | 744 | 744 | 731 | 731 | 4,000 | 1,462 |
| 2010-09-30 | 733 | 743 | 733 | 743 | 2,000 | 1,486 |
| 2010-09-29 | 730 | 733 | 721 | 733 | 4,000 | 1,466 |
| 2010-09-28 | 770 | 770 | 760 | 760 | 4,000 | 1,520 |
| 2010-09-27 | 770 | 770 | 770 | 770 | 3,000 | 1,540 |
| 2010-09-22 | 772 | 772 | 772 | 772 | 2,000 | 1,544 |
| 2010-09-21 | 786 | 786 | 786 | 786 | 3,000 | 1,572 |
| 2010-09-15 | 780 | 780 | 774 | 774 | 2,000 | 1,548 |
| 2010-09-14 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 2010-09-13 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 2010-09-02 | 797 | 797 | 790 | 790 | 2,000 | 1,580 |
| 2010-09-01 | 807 | 807 | 771 | 771 | 6,000 | 1,542 |
| 2010-08-31 | 809 | 809 | 800 | 802 | 5,000 | 1,604 |
| 2010-08-20 | 808 | 808 | 808 | 808 | 1,000 | 1,616 |
| 2010-08-18 | 823 | 823 | 823 | 823 | 1,000 | 1,646 |
| 2010-08-16 | 832 | 833 | 832 | 833 | 3,000 | 1,666 |
| 2010-08-12 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 2010-08-11 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2010-08-10 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2010-08-09 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 2010-08-04 | 830 | 833 | 830 | 833 | 2,000 | 1,666 |
| 2010-08-03 | 833 | 833 | 825 | 825 | 2,000 | 1,650 |
| 2010-08-02 | 832 | 832 | 832 | 832 | 1,000 | 1,664 |
| 2010-07-30 | 832 | 832 | 832 | 832 | 1,000 | 1,664 |
| 2010-07-29 | 833 | 833 | 833 | 833 | 4,000 | 1,666 |
| 2010-07-28 | 800 | 810 | 800 | 810 | 4,000 | 1,620 |
| 2010-07-27 | 805 | 810 | 805 | 810 | 3,000 | 1,620 |
| 2010-07-26 | 811 | 820 | 811 | 820 | 4,000 | 1,640 |
| 2010-07-23 | 830 | 833 | 820 | 833 | 3,000 | 1,666 |
| 2010-07-22 | 818 | 818 | 818 | 818 | 1,000 | 1,636 |
| 2010-07-21 | 833 | 833 | 833 | 833 | 1,000 | 1,666 |
| 2010-07-20 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2010-07-14 | 840 | 840 | 820 | 820 | 2,000 | 1,640 |
| 2010-07-13 | 830 | 830 | 820 | 820 | 4,000 | 1,640 |
| 2010-07-12 | 837 | 837 | 837 | 837 | 2,000 | 1,674 |
| 2010-07-09 | 840 | 840 | 840 | 840 | 3,000 | 1,680 |
| 2010-07-08 | 840 | 840 | 840 | 840 | 4,000 | 1,680 |
| 2010-07-05 | 850 | 850 | 840 | 840 | 3,000 | 1,680 |
| 2010-07-02 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 2010-07-01 | 865 | 865 | 860 | 860 | 4,000 | 1,720 |
| 2010-06-30 | 871 | 871 | 867 | 867 | 3,000 | 1,734 |
| 2010-06-25 | 875 | 875 | 871 | 871 | 7,000 | 1,742 |
| 2010-06-23 | 879 | 879 | 877 | 877 | 2,000 | 1,754 |
| 2010-06-18 | 909 | 909 | 909 | 909 | 1,000 | 1,818 |
| 2010-06-16 | 909 | 909 | 909 | 909 | 9,000 | 1,818 |
| 2010-06-08 | 869 | 869 | 869 | 869 | 1,000 | 1,738 |
| 2010-06-04 | 869 | 869 | 869 | 869 | 1,000 | 1,738 |
| 2010-06-03 | 870 | 870 | 868 | 868 | 2,000 | 1,736 |
| 2010-06-01 | 875 | 875 | 871 | 871 | 5,000 | 1,742 |
| 2010-05-31 | 880 | 880 | 874 | 874 | 3,000 | 1,748 |
| 2010-05-27 | 878 | 878 | 876 | 876 | 3,000 | 1,752 |
| 2010-05-26 | 869 | 869 | 869 | 869 | 1,000 | 1,738 |
| 2010-05-25 | 867 | 867 | 867 | 867 | 1,000 | 1,734 |
| 2010-05-20 | 915 | 915 | 877 | 880 | 12,000 | 1,760 |
| 2010-05-19 | 883 | 883 | 880 | 880 | 3,000 | 1,760 |
| 2010-05-18 | 888 | 888 | 883 | 883 | 2,000 | 1,766 |
| 2010-05-14 | 877 | 877 | 877 | 877 | 1,000 | 1,754 |
| 2010-05-13 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 2010-05-12 | 871 | 871 | 871 | 871 | 1,000 | 1,742 |
| 2010-05-10 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 2010-05-07 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 2010-05-06 | 880 | 880 | 880 | 880 | 4,000 | 1,760 |
| 2010-04-30 | 887 | 887 | 887 | 887 | 1,000 | 1,774 |
| 2010-04-28 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2010-04-27 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 2010-04-26 | 881 | 881 | 880 | 880 | 3,000 | 1,760 |
| 2010-04-23 | 881 | 881 | 881 | 881 | 1,000 | 1,762 |
| 2010-04-22 | 886 | 886 | 881 | 881 | 3,000 | 1,762 |
| 2010-04-21 | 886 | 886 | 886 | 886 | 1,000 | 1,772 |
| 2010-04-20 | 888 | 888 | 888 | 888 | 2,000 | 1,776 |
| 2010-04-19 | 889 | 889 | 889 | 889 | 1,000 | 1,778 |
| 2010-04-16 | 899 | 899 | 899 | 899 | 1,000 | 1,798 |
| 2010-04-15 | 888 | 888 | 888 | 888 | 1,000 | 1,776 |
| 2010-04-13 | 889 | 889 | 889 | 889 | 2,000 | 1,778 |
| 2010-04-12 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 2010-04-09 | 901 | 901 | 901 | 901 | 2,000 | 1,802 |
| 2010-04-07 | 902 | 902 | 900 | 900 | 3,000 | 1,800 |
| 2010-04-06 | 947 | 947 | 947 | 947 | 5,000 | 1,894 |
| 2010-04-05 | 946 | 950 | 946 | 947 | 4,000 | 1,894 |
| 2010-04-02 | 899 | 899 | 899 | 899 | 1,000 | 1,798 |
| 2010-04-01 | 944 | 944 | 900 | 900 | 5,000 | 1,800 |
| 2010-03-31 | 899 | 899 | 892 | 894 | 5,000 | 1,788 |
| 2010-03-30 | 896 | 900 | 896 | 900 | 3,000 | 1,800 |
| 2010-03-26 | 888 | 888 | 888 | 888 | 1,000 | 1,776 |
| 2010-03-24 | 899 | 899 | 888 | 888 | 3,000 | 1,776 |
| 2010-03-23 | 895 | 895 | 895 | 895 | 2,000 | 1,790 |
| 2010-03-19 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 2010-03-18 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 2010-03-17 | 880 | 880 | 880 | 880 | 4,000 | 1,760 |
| 2010-03-16 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2010-03-15 | 881 | 881 | 881 | 881 | 1,000 | 1,762 |
| 2010-03-11 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2010-03-08 | 880 | 880 | 880 | 880 | 4,000 | 1,760 |
| 2010-03-04 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 2010-03-03 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 2010-03-02 | 885 | 885 | 885 | 885 | 2,000 | 1,770 |
| 2010-03-01 | 892 | 892 | 880 | 880 | 4,000 | 1,760 |
| 2010-02-25 | 882 | 882 | 880 | 880 | 2,000 | 1,760 |
| 2010-02-24 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 2010-02-22 | 881 | 881 | 881 | 881 | 1,000 | 1,762 |
| 2010-02-19 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2010-02-18 | 892 | 892 | 880 | 880 | 2,000 | 1,760 |
| 2010-02-17 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2010-02-16 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 2010-02-15 | 892 | 893 | 892 | 893 | 2,000 | 1,786 |
| 2010-02-12 | 890 | 890 | 885 | 885 | 6,000 | 1,770 |
| 2010-02-10 | 888 | 888 | 888 | 888 | 1,000 | 1,776 |
| 2010-02-09 | 889 | 889 | 889 | 889 | 1,000 | 1,778 |
| 2010-02-08 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 2010-02-05 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2010-02-01 | 880 | 880 | 870 | 870 | 5,000 | 1,740 |
| 2010-01-29 | 879 | 880 | 879 | 880 | 2,000 | 1,760 |
| 2010-01-27 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 2010-01-26 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 2010-01-22 | 873 | 873 | 873 | 873 | 1,000 | 1,746 |
| 2010-01-18 | 882 | 882 | 882 | 882 | 1,000 | 1,764 |
| 2010-01-14 | 874 | 874 | 874 | 874 | 2,000 | 1,748 |
| 2010-01-12 | 874 | 874 | 874 | 874 | 1,000 | 1,748 |
| 2010-01-07 | 874 | 874 | 874 | 874 | 1,000 | 1,748 |
| 2010-01-05 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 2010-01-04 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
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
