1. HOME >
  2. 株価時系列 >
  3. 9977 >
  4. 2018年

9977 (株)アオキスーパー の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,6392,6392,6392,6391002,639
2018-12-272,6492,6492,6062,6064002,606
2018-12-262,5652,6252,5612,6257002,625
2018-12-252,5112,5592,5112,5122,5002,512
2018-12-212,6252,6252,5602,5602,5002,560
2018-12-202,6502,6502,6282,6281,1002,628
2018-12-192,6562,6562,6302,6302002,630
2018-12-182,6952,6952,6562,6564002,656
2018-12-172,7002,7002,7002,7002,9002,700
2018-12-142,6682,6682,6672,6672002,667
2018-12-132,6672,6682,6672,6682002,668
2018-12-122,6432,6672,6432,6676002,667
2018-12-112,6342,6342,6342,6343002,634
2018-12-102,6632,6632,6312,6317002,631
2018-12-072,6382,6642,6142,6648002,664
2018-12-062,6372,6372,6372,6371002,637
2018-12-052,6552,6552,6372,6372002,637
2018-12-042,6552,6552,6552,6551002,655
2018-12-032,6692,6702,6552,6702,0002,670
2018-11-302,6642,6672,6642,6673002,667
2018-11-292,6682,6682,6632,6633002,663
2018-11-282,6702,6702,6702,6704002,670
2018-11-272,6702,6702,6702,6701002,670
2018-11-262,6662,6662,6662,6661002,666
2018-11-22---2,666-2,666
2018-11-21---2,666-2,666
2018-11-202,6702,6702,6312,6668002,666
2018-11-192,6702,6702,6312,6641,4002,664
2018-11-162,6692,6692,6232,6609002,660
2018-11-152,6202,6522,6072,6201,0002,620
2018-11-142,6122,6122,6122,6125002,612
2018-11-132,6602,6602,6302,6601,2002,660
2018-11-122,6692,6692,6522,6522002,652
2018-11-092,6502,6692,6502,6691,9002,669
2018-11-082,6502,6502,6502,6501,8002,650
2018-11-072,6212,6672,6212,6674002,667
2018-11-062,6692,6702,6202,6215,1002,621
2018-11-052,6702,6702,6702,6702002,670
2018-11-022,7002,7002,6802,6802,8002,680
2018-11-012,6592,6592,6122,6403,4002,640
2018-10-312,6632,6632,6412,6413002,641
2018-10-302,6402,6402,6212,6214002,621
2018-10-292,6092,6092,6092,6091002,609
2018-10-262,6022,6022,6022,6021002,602
2018-10-252,6212,6472,6002,6001,5002,600
2018-10-242,6382,6382,6302,6301,3002,630
2018-10-232,6942,6942,6882,6886002,688
2018-10-222,6352,6502,6002,6504,1002,650
2018-10-192,6352,6352,6352,6356002,635
2018-10-182,7102,7102,6502,6951,1002,695
2018-10-172,6502,6502,6502,6503002,650
2018-10-162,6492,6502,6102,6508002,650
2018-10-15---2,600-2,600
2018-10-12---2,600-2,600
2018-10-112,6002,6012,6002,6001,4002,600
2018-10-102,6502,6502,6012,6011,1002,601
2018-10-09---2,650-2,650
2018-10-052,6572,6582,6492,6501,4002,650
2018-10-042,6672,6982,6402,6972,1002,697
2018-10-032,6172,6172,6172,6174002,617
2018-10-022,6502,6702,6502,6621,2002,662
2018-10-012,7102,7132,6902,7131,8002,713
2018-09-282,7042,7092,7032,7091,2002,709
2018-09-272,6822,7052,6822,7051,1002,705
2018-09-262,6802,6802,6802,6801002,680
2018-09-252,6662,6662,6622,6627002,662
2018-09-212,6452,6852,6452,6854002,685
2018-09-202,6452,6452,6452,6451,0002,645
2018-09-192,6222,6442,6222,6441,6002,644
2018-09-182,6272,6402,6212,6211,0002,621
2018-09-142,6002,6002,5012,5774,5002,577
2018-09-132,6112,6832,6042,6382,5002,638
2018-09-122,6112,6402,6112,6111,0002,611
2018-09-112,7152,7152,6412,6527002,652
2018-09-102,7002,7002,6012,6112,2002,611
2018-09-07---2,700-2,700
2018-09-06---2,700-2,700
2018-09-052,6652,7002,6652,7001,0002,700
2018-09-042,6892,7152,6892,7152002,715
2018-09-032,7392,7392,6892,6891,9002,689
2018-08-312,6892,6892,6892,6891002,689
2018-08-302,6072,6902,6072,6891,6002,689
2018-08-292,5502,6902,5502,6908002,690
2018-08-281,3571,3601,3571,3602,0002,720
2018-08-271,3481,3481,3481,3481,0002,696
2018-08-241,3461,3461,3461,3461,0002,692
2018-08-231,3401,3401,3401,3401,0002,680
2018-08-221,3301,3301,3301,3302,0002,660
2018-08-21---1,332-2,664
2018-08-201,3321,3321,3321,3322,0002,664
2018-08-171,3401,3401,3401,3401,0002,680
2018-08-161,3391,3391,3391,3391,0002,678
2018-08-15---1,321-2,642
2018-08-141,3211,3211,3211,3211,0002,642
2018-08-131,3401,3401,3401,3401,0002,680
2018-08-101,3461,3461,3301,3302,0002,660
2018-08-09---1,340-2,680
2018-08-081,3401,3401,3401,3401,0002,680
2018-08-07---1,340-2,680
2018-08-061,3401,3401,3401,3401,0002,680
2018-08-031,3451,3451,3451,3451,0002,690
2018-08-02---1,344-2,688
2018-08-011,3441,3441,3441,3442,0002,688
2018-07-31---1,330-2,660
2018-07-301,3301,3301,3301,3301,0002,660
2018-07-27---1,325-2,650
2018-07-261,3251,3251,3251,3251,0002,650
2018-07-251,3121,3251,3121,3253,0002,650
2018-07-241,3181,3181,3181,3181,0002,636
2018-07-23---1,313-2,626
2018-07-201,3131,3131,3131,3131,0002,626
2018-07-191,3201,3201,3131,3132,0002,626
2018-07-181,3301,3301,3301,3302,0002,660
2018-07-171,3301,3301,3301,3303,0002,660
2018-07-131,3121,3121,3121,3121,0002,624
2018-07-121,3291,3301,3291,3302,0002,660
2018-07-111,3151,3151,3151,3151,0002,630
2018-07-10---1,320-2,640
2018-07-091,3201,3201,3201,3201,0002,640
2018-07-061,3201,3201,3201,3201,0002,640
2018-07-051,3201,3201,3201,3201,0002,640
2018-07-04---1,330-2,660
2018-07-03---1,330-2,660
2018-07-021,3371,3371,3301,3302,0002,660
2018-06-291,3101,3101,3101,3102,0002,620
2018-06-28---1,309-2,618
2018-06-27---1,309-2,618
2018-06-261,3091,3091,3091,3092,0002,618
2018-06-251,3201,3201,3101,3106,0002,620
2018-06-221,3121,3121,3121,3122,0002,624
2018-06-211,3201,3201,3151,3152,0002,630
2018-06-20---1,346-2,692
2018-06-19---1,346-2,692
2018-06-181,3461,3461,3461,3467,0002,692
2018-06-151,3181,3181,3181,3182,0002,636
2018-06-141,3221,3221,3201,3224,0002,644
2018-06-131,3281,3281,3281,3281,0002,656
2018-06-121,3161,3161,3161,3161,0002,632
2018-06-11---1,312-2,624
2018-06-081,3121,3121,3121,3122,0002,624
2018-06-071,3201,3201,3121,3123,0002,624
2018-06-06---1,314-2,628
2018-06-051,3141,3141,3141,3141,0002,628
2018-06-041,3111,3441,3111,3144,0002,628
2018-06-011,3461,3461,3201,3204,0002,640
2018-05-311,3201,3201,3201,3201,0002,640
2018-05-301,3261,3261,3221,3222,0002,644
2018-05-29---1,321-2,642
2018-05-281,3471,3471,3211,3214,0002,642
2018-05-25---1,328-2,656
2018-05-241,3341,3341,3281,3282,0002,656
2018-05-23---1,334-2,668
2018-05-221,3301,3341,3301,3342,0002,668
2018-05-211,3251,3251,3251,3251,0002,650
2018-05-181,3251,3251,3251,3251,0002,650
2018-05-171,3111,3111,3111,3111,0002,622
2018-05-161,3101,3101,3101,3102,0002,620
2018-05-151,3101,3101,3101,3101,0002,620
2018-05-141,3111,3111,3111,3111,0002,622
2018-05-111,3101,3101,3101,3101,0002,620
2018-05-101,3051,3051,3051,3055,0002,610
2018-05-09---1,311-2,622
2018-05-081,3111,3111,3111,3112,0002,622
2018-05-071,3271,3271,3101,3102,0002,620
2018-05-02---1,303-2,606
2018-05-01---1,303-2,606
2018-04-271,3041,3101,3031,3039,0002,606
2018-04-261,3031,3031,3031,3031,0002,606
2018-04-251,3031,3031,3031,3032,0002,606
2018-04-241,3051,3051,3051,3053,0002,610
2018-04-231,3231,3281,3231,3282,0002,656
2018-04-201,3101,3101,3101,3102,0002,620
2018-04-191,3121,3121,3121,3121,0002,624
2018-04-181,3111,3111,3111,3111,0002,622
2018-04-171,3101,3101,3101,3102,0002,620
2018-04-161,3221,3221,3221,3221,0002,644
2018-04-131,3191,3191,3191,3191,0002,638
2018-04-121,3101,3101,3101,3101,0002,620
2018-04-111,3011,3011,3011,3011,0002,602
2018-04-091,3021,3021,3021,3022,0002,604
2018-04-061,3021,3021,3021,3021,0002,604
2018-04-051,3021,3021,3021,3022,0002,604
2018-04-041,3201,3201,3101,3102,0002,620
2018-04-031,3101,3101,3101,3101,0002,620
2018-03-261,3201,3201,3201,3201,0002,640
2018-03-231,3061,3061,3021,3027,0002,604
2018-03-201,3251,3251,3251,3251,0002,650
2018-03-121,3071,3071,3071,3071,0002,614
2018-03-091,3101,3101,3101,3104,0002,620
2018-03-081,3201,3201,3151,3152,0002,630
2018-03-021,3071,3071,3071,3071,0002,614
2018-03-011,3351,3351,3081,3094,0002,618
2018-02-281,3031,3201,3031,3202,0002,640
2018-02-261,3251,3251,3251,3251,0002,650
2018-02-231,3501,3621,3351,3624,0002,724
2018-02-221,3591,3591,3591,3594,0002,718
2018-02-211,3591,3601,3501,3603,0002,720
2018-02-201,3491,3501,3491,3493,0002,698
2018-02-191,3481,3481,3481,3484,0002,696
2018-02-161,3301,3301,3301,3301,0002,660
2018-02-151,3401,3401,3301,3304,0002,660
2018-02-131,3301,3401,3301,3402,0002,680
2018-02-091,3301,3301,3301,3301,0002,660
2018-02-081,3281,3481,3281,3324,0002,664
2018-02-071,3271,3271,3271,3271,0002,654
2018-02-061,3251,3251,3231,3234,0002,646
2018-02-051,3351,3351,3351,3351,0002,670
2018-02-021,3501,3501,3501,3501,0002,700
2018-02-011,3641,3641,3641,3642,0002,728
2018-01-311,3561,3561,3561,3563,0002,712
2018-01-301,3561,3561,3561,3562,0002,712
2018-01-261,3371,3371,3371,3371,0002,674
2018-01-181,3541,3541,3541,3541,0002,708
2018-01-171,3431,3431,3261,3405,0002,680
2018-01-161,3301,3301,3301,3301,0002,660
2018-01-151,3401,3401,3301,3306,0002,660
2018-01-121,3351,3401,3351,3402,0002,680
2018-01-111,3311,3351,3311,3354,0002,670
2018-01-101,3401,3411,3401,3404,0002,680
2018-01-091,3391,3401,3351,3406,0002,680
2018-01-051,3211,3461,3211,3463,0002,692
2018-01-041,3501,3501,3471,3474,0002,694

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