9977 (株)アオキスーパーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,877	2,893	2,877	2,893	800	2,893
2021-12-29	2,897	2,897	2,897	2,897	100	2,897
2021-12-28	2,884	2,884	2,884	2,884	100	2,884
2021-12-27	2,880	2,884	2,862	2,862	500	2,862
2021-12-24	2,861	2,861	2,860	2,860	300	2,860
2021-12-23	2,900	2,900	2,862	2,865	700	2,865
2021-12-22	-	-	-	2,881	-	2,881
2021-12-21	2,867	2,898	2,867	2,881	500	2,881
2021-12-20	2,880	2,897	2,880	2,880	1,100	2,880
2021-12-17	2,881	2,909	2,881	2,909	200	2,909
2021-12-16	2,901	2,979	2,901	2,930	3,200	2,930
2021-12-15	2,900	2,918	2,885	2,901	1,600	2,901
2021-12-14	2,897	2,897	2,897	2,897	100	2,897
2021-12-13	2,843	2,874	2,836	2,846	1,300	2,846
2021-12-10	2,827	2,843	2,827	2,843	300	2,843
2021-12-09	2,840	2,840	2,825	2,833	400	2,833
2021-12-08	2,897	2,897	2,819	2,819	1,000	2,819
2021-12-07	2,886	2,886	2,813	2,813	1,600	2,813
2021-12-06	2,900	2,900	2,880	2,880	1,100	2,880
2021-12-03	2,915	2,915	2,900	2,900	900	2,900
2021-12-02	2,940	2,940	2,895	2,913	700	2,913
2021-12-01	2,976	2,976	2,900	2,953	2,000	2,953
2021-11-30	2,900	2,945	2,897	2,926	500	2,926
2021-11-29	2,887	2,888	2,861	2,888	900	2,888
2021-11-26	2,887	2,887	2,887	2,887	100	2,887
2021-11-25	2,861	2,865	2,861	2,865	200	2,865
2021-11-24	2,887	2,887	2,860	2,860	200	2,860
2021-11-22	2,880	2,880	2,860	2,860	200	2,860
2021-11-19	-	-	-	2,860	-	2,860
2021-11-18	2,883	2,883	2,860	2,860	500	2,860
2021-11-17	-	-	-	2,877	-	2,877
2021-11-16	2,865	2,877	2,865	2,877	400	2,877
2021-11-15	2,845	2,862	2,845	2,862	200	2,862
2021-11-12	2,867	2,890	2,867	2,890	500	2,890
2021-11-11	-	-	-	2,838	-	2,838
2021-11-10	2,855	2,855	2,838	2,838	300	2,838
2021-11-09	2,841	2,861	2,840	2,861	1,100	2,861
2021-11-08	2,839	2,862	2,839	2,862	300	2,862
2021-11-05	2,959	2,959	2,925	2,925	400	2,925
2021-11-04	2,992	2,999	2,934	2,999	4,000	2,999
2021-11-02	2,898	2,947	2,898	2,937	700	2,937
2021-11-01	2,949	2,949	2,948	2,948	1,100	2,948
2021-10-29	2,875	2,899	2,875	2,899	600	2,899
2021-10-28	2,854	2,875	2,850	2,872	600	2,872
2021-10-27	2,840	2,845	2,840	2,845	200	2,845
2021-10-26	2,835	2,835	2,835	2,835	100	2,835
2021-10-25	2,830	2,836	2,827	2,836	300	2,836
2021-10-22	2,850	2,850	2,835	2,835	200	2,835
2021-10-21	2,835	2,849	2,835	2,849	200	2,849
2021-10-20	2,835	2,835	2,835	2,835	100	2,835
2021-10-19	2,820	2,820	2,820	2,820	200	2,820
2021-10-18	2,844	2,844	2,822	2,822	300	2,822
2021-10-15	2,800	2,849	2,800	2,849	600	2,849
2021-10-14	2,800	2,800	2,800	2,800	200	2,800
2021-10-13	2,801	2,815	2,800	2,800	1,200	2,800
2021-10-12	2,850	2,850	2,801	2,805	700	2,805
2021-10-11	2,825	2,855	2,815	2,853	1,100	2,853
2021-10-08	2,808	2,839	2,808	2,825	1,300	2,825
2021-10-07	2,859	2,859	2,858	2,858	500	2,858
2021-10-06	2,830	2,859	2,801	2,859	500	2,859
2021-10-05	2,850	2,855	2,850	2,855	900	2,855
2021-10-04	2,885	2,885	2,865	2,865	300	2,865
2021-10-01	2,912	2,912	2,886	2,886	1,400	2,886
2021-09-30	2,883	2,894	2,876	2,885	1,300	2,885
2021-09-29	2,880	2,883	2,875	2,883	1,100	2,883
2021-09-28	2,888	2,890	2,880	2,880	1,200	2,880
2021-09-27	2,905	2,905	2,881	2,881	500	2,881
2021-09-24	2,920	2,920	2,905	2,905	300	2,905
2021-09-22	2,940	2,940	2,920	2,920	300	2,920
2021-09-21	2,958	2,958	2,908	2,954	400	2,954
2021-09-17	2,931	2,958	2,930	2,958	500	2,958
2021-09-16	2,953	2,975	2,940	2,940	1,100	2,940
2021-09-15	2,970	2,970	2,970	2,970	200	2,970
2021-09-14	2,951	2,988	2,950	2,970	1,300	2,970
2021-09-13	2,961	2,989	2,961	2,980	800	2,980
2021-09-10	2,961	2,979	2,960	2,961	500	2,961
2021-09-09	3,000	3,000	2,980	2,990	900	2,990
2021-09-08	3,010	3,010	2,980	3,000	1,100	3,000
2021-09-07	-	-	-	3,020	-	3,020
2021-09-06	3,000	3,020	3,000	3,020	500	3,020
2021-09-03	3,010	3,010	3,005	3,005	400	3,005
2021-09-02	3,065	3,065	3,000	3,030	800	3,030
2021-09-01	3,040	3,065	3,040	3,065	1,200	3,065
2021-08-31	3,070	3,070	3,025	3,025	600	3,025
2021-08-30	3,010	3,025	3,000	3,005	2,400	3,005
2021-08-27	3,070	3,080	3,050	3,060	1,700	3,060
2021-08-26	3,080	3,080	3,070	3,080	1,500	3,080
2021-08-25	3,080	3,080	3,080	3,080	400	3,080
2021-08-24	3,050	3,080	3,050	3,080	300	3,080
2021-08-23	3,050	3,060	3,050	3,050	600	3,050
2021-08-20	3,080	3,095	3,040	3,040	900	3,040
2021-08-19	3,085	3,090	3,080	3,080	800	3,080
2021-08-18	3,085	3,085	3,050	3,080	1,200	3,080
2021-08-17	3,055	3,070	3,050	3,055	1,000	3,055
2021-08-16	3,055	3,055	3,055	3,055	500	3,055
2021-08-13	3,055	3,070	3,055	3,055	400	3,055
2021-08-12	3,050	3,090	3,035	3,055	1,900	3,055
2021-08-11	3,085	3,085	3,040	3,040	800	3,040
2021-08-10	3,035	3,035	3,035	3,035	100	3,035
2021-08-06	3,065	3,065	3,050	3,050	1,000	3,050
2021-08-05	3,070	3,070	3,070	3,070	400	3,070
2021-08-04	3,070	3,070	3,065	3,065	500	3,065
2021-08-03	3,135	3,135	3,080	3,080	1,300	3,080
2021-08-02	3,070	3,130	3,060	3,110	1,600	3,110
2021-07-30	3,120	3,140	3,120	3,140	900	3,140
2021-07-29	3,055	3,125	3,055	3,100	2,100	3,100
2021-07-28	3,140	3,140	3,100	3,100	1,300	3,100
2021-07-27	3,065	3,105	3,050	3,105	1,200	3,105
2021-07-26	3,150	3,150	3,085	3,085	800	3,085
2021-07-21	3,090	3,135	3,090	3,135	700	3,135
2021-07-20	3,100	3,150	3,100	3,150	700	3,150
2021-07-19	3,240	3,240	3,130	3,135	400	3,135
2021-07-16	3,105	3,110	3,085	3,110	700	3,110
2021-07-15	3,135	3,135	3,125	3,125	500	3,125
2021-07-14	3,170	3,170	3,135	3,135	700	3,135
2021-07-13	3,295	3,295	3,175	3,200	1,800	3,200
2021-07-12	3,215	3,225	3,205	3,205	700	3,205
2021-07-09	3,205	3,275	3,205	3,250	300	3,250
2021-07-08	3,240	3,295	3,240	3,255	2,500	3,255
2021-07-07	3,260	3,260	3,180	3,255	2,700	3,255
2021-07-06	3,370	3,370	3,260	3,265	1,200	3,265
2021-07-05	3,350	3,400	3,320	3,370	2,100	3,370
2021-07-02	3,275	3,415	3,205	3,395	5,300	3,395
2021-07-01	3,190	3,270	3,185	3,270	3,900	3,270
2021-06-30	3,080	3,125	3,080	3,125	900	3,125
2021-06-29	3,055	3,085	3,055	3,085	200	3,085
2021-06-28	3,100	3,100	3,055	3,055	2,500	3,055
2021-06-25	3,170	3,170	3,110	3,120	1,100	3,120
2021-06-24	3,145	3,185	3,145	3,185	1,200	3,185
2021-06-23	3,160	3,160	3,140	3,155	300	3,155
2021-06-22	3,195	3,195	3,165	3,185	1,700	3,185
2021-06-21	3,200	3,200	3,115	3,175	2,700	3,175
2021-06-18	3,260	3,265	3,145	3,215	6,300	3,215
2021-06-17	3,255	3,375	3,235	3,315	7,200	3,315
2021-06-16	3,530	3,590	3,325	3,445	10,800	3,445
2021-06-15	3,320	3,550	3,320	3,485	21,800	3,485
2021-06-14	3,240	3,320	3,210	3,320	7,000	3,320
2021-06-11	3,180	3,235	3,180	3,205	11,600	3,205
2021-06-10	3,145	3,350	3,145	3,210	15,700	3,210
2021-06-09	3,095	3,145	3,080	3,140	12,000	3,140
2021-06-08	3,030	3,080	3,030	3,080	11,900	3,080
2021-06-07	3,005	3,045	3,000	3,030	13,400	3,030
2021-06-04	2,993	3,010	2,993	2,995	8,200	2,995
2021-06-03	2,990	3,005	2,964	2,993	10,900	2,993
2021-06-02	2,979	2,996	2,979	2,990	9,500	2,990
2021-06-01	2,935	2,980	2,935	2,974	8,200	2,974
2021-05-31	2,937	2,937	2,903	2,903	2,200	2,903
2021-05-28	2,921	2,930	2,916	2,923	3,900	2,923
2021-05-27	2,920	2,946	2,901	2,920	1,200	2,920
2021-05-26	2,974	2,974	2,902	2,911	2,700	2,911
2021-05-25	2,981	2,988	2,961	2,970	1,000	2,970
2021-05-24	2,930	2,995	2,905	2,994	21,300	2,994
2021-05-21	2,860	2,901	2,852	2,881	8,000	2,881
2021-05-20	2,897	2,920	2,897	2,901	6,500	2,901
2021-05-19	2,870	2,909	2,870	2,897	20,000	2,897
2021-05-18	2,865	2,867	2,864	2,864	6,100	2,864
2021-05-17	2,842	2,879	2,842	2,864	7,800	2,864
2021-05-14	2,875	2,880	2,840	2,840	8,300	2,840
2021-05-13	2,865	2,878	2,852	2,875	4,200	2,875
2021-05-12	2,857	2,876	2,852	2,865	7,500	2,865
2021-05-11	2,831	2,859	2,831	2,857	5,900	2,857
2021-05-10	2,845	2,860	2,845	2,859	4,800	2,859
2021-05-07	2,854	2,870	2,836	2,838	6,800	2,838
2021-05-06	2,830	2,864	2,829	2,852	10,700	2,852
2021-04-30	2,802	2,805	2,798	2,805	5,500	2,805
2021-04-28	2,810	2,811	2,798	2,798	1,400	2,798
2021-04-27	2,789	2,810	2,789	2,790	4,300	2,790
2021-04-26	2,769	2,781	2,769	2,772	3,300	2,772
2021-04-23	2,756	2,770	2,756	2,761	3,900	2,761
2021-04-22	2,791	2,792	2,754	2,766	2,400	2,766
2021-04-21	2,768	2,776	2,752	2,758	2,300	2,758
2021-04-20	2,797	2,797	2,779	2,780	1,100	2,780
2021-04-19	2,775	2,775	2,768	2,770	1,000	2,770
2021-04-16	2,791	2,799	2,765	2,768	3,000	2,768
2021-04-15	2,796	2,820	2,790	2,790	7,500	2,790
2021-04-14	2,789	2,841	2,781	2,824	4,400	2,824
2021-04-13	2,771	2,790	2,761	2,790	1,500	2,790
2021-04-12	2,790	2,790	2,772	2,772	700	2,772
2021-04-09	2,773	2,773	2,770	2,770	700	2,770
2021-04-08	2,785	2,800	2,771	2,771	1,300	2,771
2021-04-07	2,811	2,811	2,785	2,785	200	2,785
2021-04-06	2,810	2,810	2,790	2,790	800	2,790
2021-04-05	2,818	2,818	2,795	2,800	900	2,800
2021-04-02	2,805	2,821	2,785	2,818	2,300	2,818
2021-04-01	2,799	2,810	2,799	2,800	3,800	2,800
2021-03-31	2,790	2,790	2,780	2,780	1,200	2,780
2021-03-30	2,786	2,790	2,771	2,780	1,800	2,780
2021-03-29	2,783	2,790	2,783	2,789	700	2,789
2021-03-26	2,780	2,780	2,780	2,780	300	2,780
2021-03-25	2,771	2,778	2,770	2,778	1,100	2,778
2021-03-24	2,774	2,794	2,773	2,790	900	2,790
2021-03-23	2,800	2,801	2,789	2,789	1,300	2,789
2021-03-22	2,778	2,790	2,776	2,790	1,300	2,790
2021-03-19	2,770	2,786	2,770	2,775	1,600	2,775
2021-03-18	2,780	2,780	2,766	2,770	1,400	2,770
2021-03-17	2,773	2,773	2,766	2,770	1,100	2,770
2021-03-16	2,776	2,776	2,775	2,775	200	2,775
2021-03-15	2,758	2,772	2,758	2,772	300	2,772
2021-03-12	2,776	2,776	2,775	2,776	500	2,776
2021-03-11	2,785	2,785	2,754	2,755	1,200	2,755
2021-03-10	2,754	2,778	2,754	2,757	300	2,757
2021-03-09	2,755	2,760	2,755	2,760	300	2,760
2021-03-08	2,770	2,770	2,755	2,755	400	2,755
2021-03-05	2,789	2,789	2,775	2,775	300	2,775
2021-03-04	2,752	2,789	2,752	2,789	500	2,789
2021-03-03	2,765	2,765	2,751	2,752	1,600	2,752
2021-03-02	2,814	2,814	2,780	2,785	700	2,785
2021-03-01	2,802	2,837	2,801	2,801	2,200	2,801
2021-02-26	2,812	2,829	2,805	2,819	1,200	2,819
2021-02-25	2,852	2,852	2,803	2,834	2,600	2,834
2021-02-24	2,877	2,898	2,877	2,892	3,400	2,892
2021-02-22	2,875	2,883	2,851	2,870	3,600	2,870
2021-02-19	2,860	2,879	2,860	2,878	1,700	2,878
2021-02-18	2,881	2,885	2,863	2,885	1,700	2,885
2021-02-17	2,860	2,874	2,860	2,874	1,000	2,874
2021-02-16	2,871	2,890	2,864	2,864	2,600	2,864
2021-02-15	2,870	2,870	2,851	2,868	1,300	2,868
2021-02-12	2,850	2,864	2,850	2,861	1,600	2,861
2021-02-10	2,850	2,853	2,842	2,842	700	2,842
2021-02-09	2,869	2,869	2,841	2,844	600	2,844
2021-02-08	2,869	2,869	2,847	2,848	700	2,848
2021-02-05	2,870	2,870	2,841	2,842	1,000	2,842
2021-02-04	2,856	2,856	2,840	2,840	200	2,840
2021-02-03	2,831	2,859	2,831	2,840	1,300	2,840
2021-02-02	2,873	2,873	2,823	2,831	1,200	2,831
2021-02-01	2,835	2,877	2,835	2,876	1,500	2,876
2021-01-29	2,845	2,874	2,835	2,845	2,100	2,845
2021-01-28	2,802	2,841	2,802	2,841	1,900	2,841
2021-01-27	2,835	2,835	2,832	2,832	1,000	2,832
2021-01-26	2,801	2,836	2,801	2,836	1,500	2,836
2021-01-25	2,801	2,840	2,801	2,824	2,800	2,824
2021-01-22	2,800	2,835	2,800	2,805	900	2,805
2021-01-21	2,814	2,845	2,765	2,789	2,900	2,789
2021-01-20	2,837	2,837	2,803	2,832	2,800	2,832
2021-01-19	2,820	2,838	2,800	2,838	2,800	2,838
2021-01-18	2,839	2,839	2,811	2,831	1,600	2,831
2021-01-15	2,850	2,858	2,800	2,839	2,100	2,839
2021-01-14	2,863	2,875	2,763	2,840	9,400	2,840
2021-01-13	2,915	2,915	2,853	2,862	2,500	2,862
2021-01-12	2,889	2,890	2,861	2,874	1,800	2,874
2021-01-08	2,895	2,910	2,851	2,874	2,800	2,874
2021-01-07	2,940	2,940	2,861	2,895	6,000	2,895
2021-01-06	3,000	3,040	2,851	2,910	49,000	2,910
2021-01-05	2,920	2,920	2,800	2,800	13,800	2,800
2021-01-04	2,890	2,922	2,890	2,910	10,100	2,910

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9977 (株)アオキスーパー の時系列データ [2021年度]

9977 (株)アオキスーパーの時系列データ [2021年度]