9977 (株)アオキスーパー の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,169 | 1,182 | 1,160 | 1,173 | 29,000 | 2,346 |
| 2014-12-29 | 1,201 | 1,244 | 1,127 | 1,160 | 69,000 | 2,320 |
| 2014-12-26 | 1,092 | 1,127 | 1,092 | 1,127 | 106,000 | 2,254 |
| 2014-12-25 | 990 | 1,000 | 977 | 977 | 15,000 | 1,954 |
| 2014-12-24 | 970 | 993 | 970 | 990 | 14,000 | 1,980 |
| 2014-12-22 | 953 | 967 | 953 | 967 | 10,000 | 1,934 |
| 2014-12-19 | 959 | 959 | 952 | 952 | 7,000 | 1,904 |
| 2014-12-18 | 958 | 958 | 943 | 944 | 4,000 | 1,888 |
| 2014-12-16 | 965 | 965 | 950 | 950 | 16,000 | 1,900 |
| 2014-12-15 | 947 | 951 | 947 | 949 | 7,000 | 1,898 |
| 2014-12-12 | 950 | 950 | 947 | 947 | 16,000 | 1,894 |
| 2014-12-11 | 949 | 949 | 948 | 948 | 4,000 | 1,896 |
| 2014-12-10 | 948 | 950 | 946 | 949 | 12,000 | 1,898 |
| 2014-12-09 | 949 | 949 | 949 | 949 | 1,000 | 1,898 |
| 2014-12-08 | 932 | 937 | 932 | 937 | 4,000 | 1,874 |
| 2014-12-05 | 935 | 936 | 930 | 930 | 16,000 | 1,860 |
| 2014-12-04 | 930 | 930 | 930 | 930 | 3,000 | 1,860 |
| 2014-12-03 | 930 | 933 | 928 | 931 | 12,000 | 1,862 |
| 2014-12-02 | 921 | 930 | 921 | 930 | 2,000 | 1,860 |
| 2014-12-01 | 935 | 936 | 930 | 930 | 9,000 | 1,860 |
| 2014-11-28 | 934 | 934 | 923 | 923 | 11,000 | 1,846 |
| 2014-11-27 | 928 | 930 | 925 | 925 | 6,000 | 1,850 |
| 2014-11-26 | 935 | 935 | 930 | 930 | 2,000 | 1,860 |
| 2014-11-25 | 946 | 946 | 904 | 925 | 11,000 | 1,850 |
| 2014-11-21 | 939 | 939 | 939 | 939 | 3,000 | 1,878 |
| 2014-11-20 | 938 | 940 | 931 | 940 | 4,000 | 1,880 |
| 2014-11-19 | 927 | 937 | 927 | 937 | 2,000 | 1,874 |
| 2014-11-14 | 927 | 927 | 927 | 927 | 1,000 | 1,854 |
| 2014-11-13 | 926 | 926 | 926 | 926 | 3,000 | 1,852 |
| 2014-11-12 | 925 | 927 | 925 | 927 | 3,000 | 1,854 |
| 2014-11-11 | 928 | 939 | 928 | 939 | 2,000 | 1,878 |
| 2014-11-10 | 939 | 939 | 939 | 939 | 1,000 | 1,878 |
| 2014-11-05 | 940 | 940 | 939 | 940 | 8,000 | 1,880 |
| 2014-11-04 | 917 | 939 | 910 | 920 | 11,000 | 1,840 |
| 2014-10-31 | 905 | 905 | 902 | 902 | 3,000 | 1,804 |
| 2014-10-30 | 924 | 925 | 900 | 900 | 10,000 | 1,800 |
| 2014-10-29 | 939 | 939 | 924 | 924 | 2,000 | 1,848 |
| 2014-10-28 | 931 | 939 | 930 | 939 | 4,000 | 1,878 |
| 2014-10-27 | 949 | 949 | 932 | 932 | 3,000 | 1,864 |
| 2014-10-24 | 935 | 935 | 915 | 925 | 5,000 | 1,850 |
| 2014-10-23 | 917 | 970 | 917 | 935 | 31,000 | 1,870 |
| 2014-10-22 | 912 | 912 | 912 | 912 | 1,000 | 1,824 |
| 2014-10-20 | 912 | 912 | 912 | 912 | 3,000 | 1,824 |
| 2014-10-17 | 915 | 915 | 900 | 900 | 2,000 | 1,800 |
| 2014-10-16 | 915 | 915 | 915 | 915 | 1,000 | 1,830 |
| 2014-10-14 | 893 | 893 | 893 | 893 | 3,000 | 1,786 |
| 2014-10-10 | 930 | 930 | 893 | 893 | 10,000 | 1,786 |
| 2014-10-09 | 930 | 930 | 930 | 930 | 9,000 | 1,860 |
| 2014-10-08 | 940 | 943 | 928 | 931 | 7,000 | 1,862 |
| 2014-10-07 | 930 | 944 | 915 | 944 | 6,000 | 1,888 |
| 2014-10-06 | 959 | 959 | 930 | 930 | 9,000 | 1,860 |
| 2014-10-03 | 930 | 950 | 929 | 950 | 33,000 | 1,900 |
| 2014-10-02 | 918 | 934 | 916 | 930 | 36,000 | 1,860 |
| 2014-10-01 | 913 | 920 | 913 | 919 | 14,000 | 1,838 |
| 2014-09-30 | 1,011 | 1,032 | 903 | 910 | 110,000 | 1,820 |
| 2014-09-29 | 981 | 981 | 981 | 981 | 21,000 | 1,962 |
| 2014-09-26 | 830 | 837 | 830 | 831 | 4,000 | 1,662 |
| 2014-09-24 | 840 | 845 | 831 | 845 | 9,000 | 1,690 |
| 2014-09-22 | 830 | 839 | 830 | 839 | 2,000 | 1,678 |
| 2014-09-19 | 840 | 840 | 835 | 835 | 4,000 | 1,670 |
| 2014-09-18 | 848 | 848 | 840 | 840 | 4,000 | 1,680 |
| 2014-09-17 | 840 | 840 | 840 | 840 | 7,000 | 1,680 |
| 2014-09-16 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2014-09-11 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2014-09-10 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2014-09-09 | 826 | 835 | 826 | 835 | 3,000 | 1,670 |
| 2014-09-08 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2014-09-05 | 841 | 841 | 840 | 840 | 2,000 | 1,680 |
| 2014-09-04 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 2014-09-03 | 832 | 839 | 831 | 839 | 4,000 | 1,678 |
| 2014-09-01 | 830 | 830 | 830 | 830 | 3,000 | 1,660 |
| 2014-08-29 | 834 | 834 | 833 | 833 | 3,000 | 1,666 |
| 2014-08-27 | 838 | 838 | 838 | 838 | 2,000 | 1,676 |
| 2014-08-26 | 835 | 835 | 835 | 835 | 1,000 | 1,670 |
| 2014-08-25 | 841 | 841 | 840 | 840 | 3,000 | 1,680 |
| 2014-08-22 | 842 | 843 | 842 | 842 | 3,000 | 1,684 |
| 2014-08-20 | 845 | 848 | 844 | 844 | 3,000 | 1,688 |
| 2014-08-18 | 850 | 850 | 848 | 849 | 4,000 | 1,698 |
| 2014-08-15 | 855 | 859 | 855 | 857 | 6,000 | 1,714 |
| 2014-08-14 | 860 | 860 | 859 | 859 | 3,000 | 1,718 |
| 2014-08-13 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 2014-08-12 | 850 | 861 | 850 | 850 | 10,000 | 1,700 |
| 2014-08-11 | 862 | 862 | 851 | 851 | 2,000 | 1,702 |
| 2014-08-08 | 850 | 862 | 850 | 862 | 3,000 | 1,724 |
| 2014-08-06 | 865 | 865 | 865 | 865 | 1,000 | 1,730 |
| 2014-08-05 | 852 | 852 | 852 | 852 | 1,000 | 1,704 |
| 2014-08-04 | 850 | 852 | 850 | 852 | 4,000 | 1,704 |
| 2014-08-01 | 846 | 850 | 846 | 850 | 9,000 | 1,700 |
| 2014-07-31 | 850 | 854 | 850 | 854 | 4,000 | 1,708 |
| 2014-07-30 | 847 | 847 | 847 | 847 | 1,000 | 1,694 |
| 2014-07-29 | 845 | 845 | 845 | 845 | 2,000 | 1,690 |
| 2014-07-28 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2014-07-24 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 2014-07-23 | 845 | 845 | 845 | 845 | 1,000 | 1,690 |
| 2014-07-22 | 845 | 845 | 845 | 845 | 2,000 | 1,690 |
| 2014-07-18 | 850 | 850 | 845 | 845 | 2,000 | 1,690 |
| 2014-07-17 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 2014-07-16 | 846 | 846 | 840 | 840 | 8,000 | 1,680 |
| 2014-07-15 | 850 | 850 | 845 | 848 | 3,000 | 1,696 |
| 2014-07-14 | 854 | 854 | 854 | 854 | 1,000 | 1,708 |
| 2014-07-11 | 854 | 854 | 854 | 854 | 1,000 | 1,708 |
| 2014-07-10 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2014-07-08 | 842 | 857 | 842 | 857 | 2,000 | 1,714 |
| 2014-07-07 | 855 | 855 | 855 | 855 | 1,000 | 1,710 |
| 2014-07-04 | 865 | 865 | 865 | 865 | 1,000 | 1,730 |
| 2014-07-03 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2014-07-02 | 864 | 865 | 855 | 865 | 4,000 | 1,730 |
| 2014-07-01 | 863 | 864 | 863 | 864 | 4,000 | 1,728 |
| 2014-06-30 | 847 | 847 | 847 | 847 | 2,000 | 1,694 |
| 2014-06-27 | 837 | 837 | 837 | 837 | 1,000 | 1,674 |
| 2014-06-26 | 837 | 837 | 837 | 837 | 2,000 | 1,674 |
| 2014-06-25 | 855 | 855 | 845 | 845 | 6,000 | 1,690 |
| 2014-06-24 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 2014-06-23 | 836 | 836 | 836 | 836 | 1,000 | 1,672 |
| 2014-06-20 | 840 | 849 | 840 | 849 | 2,000 | 1,698 |
| 2014-06-19 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 2014-06-18 | 845 | 845 | 845 | 845 | 2,000 | 1,690 |
| 2014-06-16 | 845 | 849 | 837 | 837 | 10,000 | 1,674 |
| 2014-06-13 | 843 | 845 | 843 | 845 | 4,000 | 1,690 |
| 2014-06-12 | 845 | 845 | 845 | 845 | 3,000 | 1,690 |
| 2014-06-10 | 844 | 844 | 844 | 844 | 1,000 | 1,688 |
| 2014-06-09 | 843 | 844 | 843 | 844 | 2,000 | 1,688 |
| 2014-06-06 | 836 | 836 | 836 | 836 | 1,000 | 1,672 |
| 2014-06-05 | 842 | 842 | 842 | 842 | 2,000 | 1,684 |
| 2014-06-04 | 842 | 842 | 842 | 842 | 1,000 | 1,684 |
| 2014-06-02 | 845 | 845 | 843 | 843 | 5,000 | 1,686 |
| 2014-05-29 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2014-05-28 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 2014-05-27 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 2014-05-22 | 816 | 818 | 813 | 813 | 4,000 | 1,626 |
| 2014-05-20 | 812 | 812 | 812 | 812 | 1,000 | 1,624 |
| 2014-05-19 | 840 | 840 | 813 | 813 | 9,000 | 1,626 |
| 2014-05-16 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2014-05-15 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2014-05-14 | 803 | 809 | 803 | 809 | 2,000 | 1,618 |
| 2014-05-13 | 808 | 809 | 804 | 804 | 4,000 | 1,608 |
| 2014-05-12 | 806 | 813 | 806 | 813 | 3,000 | 1,626 |
| 2014-05-08 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 2014-05-02 | 804 | 810 | 804 | 810 | 2,000 | 1,620 |
| 2014-05-01 | 819 | 819 | 804 | 804 | 3,000 | 1,608 |
| 2014-04-25 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 2014-04-16 | 797 | 797 | 797 | 797 | 1,000 | 1,594 |
| 2014-04-14 | 799 | 800 | 799 | 800 | 3,000 | 1,600 |
| 2014-04-11 | 799 | 799 | 790 | 790 | 8,000 | 1,580 |
| 2014-04-09 | 800 | 801 | 800 | 800 | 3,000 | 1,600 |
| 2014-04-08 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 2014-04-04 | 814 | 815 | 804 | 804 | 4,000 | 1,608 |
| 2014-04-03 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 2014-04-01 | 823 | 823 | 808 | 818 | 4,000 | 1,636 |
| 2014-03-31 | 810 | 810 | 810 | 810 | 3,000 | 1,620 |
| 2014-03-27 | 798 | 798 | 796 | 796 | 2,000 | 1,592 |
| 2014-03-26 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
| 2014-03-25 | 798 | 799 | 797 | 797 | 3,000 | 1,594 |
| 2014-03-24 | 794 | 801 | 794 | 801 | 4,000 | 1,602 |
| 2014-03-20 | 799 | 799 | 799 | 799 | 1,000 | 1,598 |
| 2014-03-19 | 795 | 795 | 795 | 795 | 2,000 | 1,590 |
| 2014-03-18 | 804 | 804 | 804 | 804 | 1,000 | 1,608 |
| 2014-03-17 | 790 | 792 | 790 | 792 | 2,000 | 1,584 |
| 2014-03-14 | 790 | 805 | 790 | 805 | 4,000 | 1,610 |
| 2014-03-13 | 795 | 795 | 795 | 795 | 5,000 | 1,590 |
| 2014-03-12 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 2014-03-10 | 811 | 811 | 811 | 811 | 1,000 | 1,622 |
| 2014-03-07 | 803 | 803 | 802 | 802 | 2,000 | 1,604 |
| 2014-03-05 | 807 | 807 | 807 | 807 | 2,000 | 1,614 |
| 2014-03-04 | 824 | 824 | 785 | 800 | 19,000 | 1,600 |
| 2014-03-03 | 822 | 822 | 815 | 821 | 5,000 | 1,642 |
| 2014-02-28 | 817 | 817 | 815 | 815 | 4,000 | 1,630 |
| 2014-02-27 | 817 | 817 | 817 | 817 | 1,000 | 1,634 |
| 2014-02-26 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2014-02-24 | 817 | 819 | 816 | 819 | 3,000 | 1,638 |
| 2014-02-21 | 817 | 817 | 816 | 816 | 2,000 | 1,632 |
| 2014-02-19 | 821 | 821 | 821 | 821 | 1,000 | 1,642 |
| 2014-02-18 | 849 | 849 | 820 | 821 | 13,000 | 1,642 |
| 2014-02-17 | 850 | 853 | 850 | 853 | 3,000 | 1,706 |
| 2014-02-14 | 850 | 857 | 850 | 857 | 9,000 | 1,714 |
| 2014-02-13 | 860 | 862 | 855 | 862 | 3,000 | 1,724 |
| 2014-02-12 | 863 | 863 | 859 | 859 | 3,000 | 1,718 |
| 2014-02-10 | 864 | 864 | 860 | 860 | 5,000 | 1,720 |
| 2014-02-07 | 860 | 863 | 860 | 863 | 3,000 | 1,726 |
| 2014-02-06 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 2014-02-05 | 864 | 864 | 864 | 864 | 1,000 | 1,728 |
| 2014-02-04 | 852 | 864 | 849 | 864 | 6,000 | 1,728 |
| 2014-02-03 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 2014-01-31 | 861 | 861 | 860 | 860 | 3,000 | 1,720 |
| 2014-01-30 | 859 | 861 | 859 | 861 | 2,000 | 1,722 |
| 2014-01-29 | 858 | 859 | 858 | 859 | 2,000 | 1,718 |
| 2014-01-28 | 869 | 870 | 869 | 870 | 3,000 | 1,740 |
| 2014-01-27 | 869 | 869 | 852 | 860 | 6,000 | 1,720 |
| 2014-01-24 | 869 | 869 | 869 | 869 | 1,000 | 1,738 |
| 2014-01-22 | 853 | 869 | 853 | 869 | 3,000 | 1,738 |
| 2014-01-21 | 865 | 866 | 860 | 860 | 5,000 | 1,720 |
| 2014-01-20 | 859 | 865 | 859 | 865 | 5,000 | 1,730 |
| 2014-01-17 | 855 | 868 | 855 | 859 | 4,000 | 1,718 |
| 2014-01-16 | 854 | 869 | 854 | 869 | 3,000 | 1,738 |
| 2014-01-15 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 2014-01-14 | 897 | 897 | 836 | 840 | 10,000 | 1,680 |
| 2014-01-10 | 849 | 850 | 840 | 840 | 5,000 | 1,680 |
| 2014-01-09 | 837 | 838 | 837 | 838 | 2,000 | 1,676 |
| 2014-01-08 | 835 | 835 | 829 | 834 | 7,000 | 1,668 |
| 2014-01-07 | 830 | 830 | 825 | 828 | 9,000 | 1,656 |
| 2014-01-06 | 825 | 830 | 825 | 830 | 13,000 | 1,660 |
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
