9977 (株)アオキスーパー の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 658 | 658 | 658 | 658 | 1,000 | 913.89 |
| 1995-12-28 | 656 | 656 | 656 | 656 | 1,000 | 911.11 |
| 1995-12-27 | 656 | 656 | 656 | 656 | 1,000 | 911.11 |
| 1995-12-26 | 654 | 654 | 654 | 654 | 1,000 | 908.33 |
| 1995-12-25 | 654 | 654 | 653 | 653 | 3,000 | 906.94 |
| 1995-12-22 | 653 | 653 | 653 | 653 | 2,000 | 906.94 |
| 1995-12-21 | 653 | 653 | 653 | 653 | 1,000 | 906.94 |
| 1995-12-19 | 748 | 748 | 748 | 748 | 1,000 | 1,038.89 |
| 1995-12-18 | 750 | 750 | 750 | 750 | 9,000 | 1,041.67 |
| 1995-12-15 | 661 | 661 | 650 | 650 | 3,000 | 902.78 |
| 1995-12-13 | 653 | 653 | 653 | 653 | 1,000 | 906.94 |
| 1995-12-11 | 652 | 652 | 652 | 652 | 1,000 | 905.56 |
| 1995-12-08 | 651 | 651 | 651 | 651 | 1,000 | 904.17 |
| 1995-12-07 | 650 | 650 | 650 | 650 | 2,000 | 902.78 |
| 1995-12-06 | 650 | 650 | 650 | 650 | 2,000 | 902.78 |
| 1995-12-05 | 640 | 640 | 640 | 640 | 2,000 | 888.89 |
| 1995-12-04 | 643 | 643 | 621 | 621 | 4,000 | 862.50 |
| 1995-12-01 | 649 | 649 | 640 | 640 | 3,000 | 888.89 |
| 1995-11-30 | 650 | 650 | 650 | 650 | 2,000 | 902.78 |
| 1995-11-29 | 654 | 654 | 654 | 654 | 1,000 | 908.33 |
| 1995-11-24 | 622 | 622 | 622 | 622 | 1,000 | 863.89 |
| 1995-11-20 | 621 | 621 | 621 | 621 | 1,000 | 862.50 |
| 1995-11-08 | 620 | 620 | 620 | 620 | 1,000 | 861.11 |
| 1995-11-02 | 640 | 640 | 610 | 610 | 3,000 | 847.22 |
| 1995-11-01 | 650 | 650 | 650 | 650 | 3,000 | 902.78 |
| 1995-10-30 | 650 | 650 | 650 | 650 | 2,000 | 902.78 |
| 1995-10-26 | 680 | 680 | 680 | 680 | 1,000 | 944.44 |
| 1995-10-24 | 680 | 690 | 680 | 690 | 3,000 | 958.33 |
| 1995-10-20 | 670 | 670 | 670 | 670 | 1,000 | 930.56 |
| 1995-10-13 | 680 | 680 | 657 | 657 | 4,000 | 912.50 |
| 1995-10-12 | 700 | 700 | 690 | 690 | 4,000 | 958.33 |
| 1995-10-06 | 700 | 700 | 700 | 700 | 1,000 | 972.22 |
| 1995-10-04 | 691 | 691 | 691 | 691 | 1,000 | 959.72 |
| 1995-10-03 | 682 | 682 | 682 | 682 | 1,000 | 947.22 |
| 1995-10-02 | 680 | 680 | 680 | 680 | 2,000 | 944.44 |
| 1995-09-29 | 680 | 680 | 680 | 680 | 2,000 | 944.44 |
| 1995-09-28 | 720 | 720 | 720 | 720 | 1,000 | 1,000 |
| 1995-09-26 | 691 | 691 | 691 | 691 | 1,000 | 959.72 |
| 1995-09-21 | 700 | 700 | 680 | 680 | 2,000 | 944.44 |
| 1995-09-20 | 700 | 700 | 700 | 700 | 1,000 | 972.22 |
| 1995-09-18 | 691 | 692 | 691 | 692 | 3,000 | 961.11 |
| 1995-09-14 | 700 | 700 | 691 | 692 | 3,000 | 961.11 |
| 1995-09-12 | 690 | 690 | 690 | 690 | 2,000 | 958.33 |
| 1995-09-08 | 707 | 707 | 690 | 690 | 2,000 | 958.33 |
| 1995-09-05 | 665 | 665 | 665 | 665 | 4,000 | 923.61 |
| 1995-09-04 | 690 | 690 | 680 | 680 | 2,000 | 944.44 |
| 1995-09-01 | 700 | 700 | 700 | 700 | 24,000 | 972.22 |
| 1995-08-31 | 700 | 700 | 700 | 700 | 5,000 | 972.22 |
| 1995-08-29 | 710 | 710 | 710 | 710 | 1,000 | 986.11 |
| 1995-08-24 | 700 | 700 | 700 | 700 | 5,000 | 972.22 |
| 1995-08-22 | 749 | 749 | 749 | 749 | 1,000 | 1,040.28 |
| 1995-08-17 | 741 | 741 | 700 | 740 | 5,000 | 1,027.78 |
| 1995-08-11 | 725 | 725 | 725 | 725 | 1,000 | 1,006.94 |
| 1995-08-10 | 700 | 700 | 700 | 700 | 3,000 | 972.22 |
| 1995-08-07 | 725 | 725 | 725 | 725 | 1,000 | 1,006.94 |
| 1995-08-04 | 725 | 725 | 725 | 725 | 1,000 | 1,006.94 |
| 1995-08-03 | 726 | 735 | 726 | 735 | 2,000 | 1,020.83 |
| 1995-08-01 | 725 | 735 | 725 | 735 | 2,000 | 1,020.83 |
| 1995-07-26 | 700 | 700 | 700 | 700 | 6,000 | 972.22 |
| 1995-07-25 | 750 | 750 | 750 | 750 | 4,000 | 1,041.67 |
| 1995-07-19 | 750 | 750 | 750 | 750 | 1,000 | 1,041.67 |
| 1995-07-17 | 750 | 750 | 750 | 750 | 2,000 | 1,041.67 |
| 1995-07-14 | 750 | 760 | 750 | 750 | 3,000 | 1,041.67 |
| 1995-07-13 | 750 | 750 | 750 | 750 | 1,000 | 1,041.67 |
| 1995-07-04 | 700 | 700 | 700 | 700 | 1,000 | 972.22 |
| 1995-07-03 | 762 | 762 | 762 | 762 | 4,000 | 1,058.33 |
| 1995-06-29 | 700 | 700 | 700 | 700 | 1,000 | 972.22 |
| 1995-06-23 | 765 | 765 | 765 | 765 | 1,000 | 1,062.50 |
| 1995-06-19 | 810 | 810 | 810 | 810 | 6,000 | 1,125 |
| 1995-06-16 | 760 | 760 | 760 | 760 | 2,000 | 1,055.56 |
| 1995-06-14 | 665 | 665 | 660 | 660 | 3,000 | 916.67 |
| 1995-06-13 | 670 | 670 | 665 | 665 | 3,000 | 923.61 |
| 1995-06-09 | 670 | 670 | 670 | 670 | 1,000 | 930.56 |
| 1995-06-08 | 680 | 680 | 680 | 680 | 1,000 | 944.44 |
| 1995-06-07 | 679 | 679 | 679 | 679 | 2,000 | 943.06 |
| 1995-06-02 | 739 | 739 | 729 | 729 | 3,000 | 1,012.50 |
| 1995-06-01 | 730 | 759 | 730 | 759 | 3,000 | 1,054.17 |
| 1995-05-24 | 780 | 780 | 730 | 730 | 3,000 | 1,013.89 |
| 1995-05-23 | 790 | 790 | 790 | 790 | 3,000 | 1,097.22 |
| 1995-05-22 | 790 | 790 | 790 | 790 | 5,000 | 1,097.22 |
| 1995-05-19 | 799 | 799 | 799 | 799 | 3,000 | 1,109.72 |
| 1995-05-18 | 795 | 800 | 795 | 795 | 3,000 | 1,104.17 |
| 1995-05-17 | 800 | 800 | 795 | 795 | 4,000 | 1,104.17 |
| 1995-05-11 | 800 | 800 | 790 | 790 | 6,000 | 1,097.22 |
| 1995-05-10 | 819 | 819 | 810 | 810 | 2,000 | 1,125 |
| 1995-05-09 | 825 | 825 | 820 | 820 | 2,000 | 1,138.89 |
| 1995-05-08 | 795 | 815 | 795 | 815 | 3,000 | 1,131.94 |
| 1995-05-02 | 762 | 775 | 762 | 775 | 13,000 | 1,076.39 |
| 1995-05-01 | 760 | 760 | 750 | 750 | 4,000 | 1,041.67 |
| 1995-04-27 | 760 | 760 | 760 | 760 | 3,000 | 1,055.56 |
| 1995-04-19 | 880 | 880 | 880 | 880 | 1,000 | 1,222.22 |
| 1995-04-17 | 890 | 900 | 880 | 880 | 5,000 | 1,222.22 |
| 1995-04-14 | 900 | 900 | 900 | 900 | 1,000 | 1,250 |
| 1995-04-12 | 900 | 900 | 900 | 900 | 1,000 | 1,250 |
| 1995-04-11 | 900 | 900 | 900 | 900 | 1,000 | 1,250 |
| 1995-04-07 | 900 | 900 | 900 | 900 | 1,000 | 1,250 |
| 1995-04-06 | 900 | 900 | 900 | 900 | 1,000 | 1,250 |
| 1995-04-04 | 890 | 890 | 890 | 890 | 1,000 | 1,236.11 |
| 1995-04-03 | 890 | 890 | 890 | 890 | 2,000 | 1,236.11 |
| 1995-03-30 | 880 | 880 | 840 | 840 | 2,000 | 1,166.67 |
| 1995-03-28 | 880 | 880 | 880 | 880 | 2,000 | 1,222.22 |
| 1995-03-24 | 880 | 880 | 880 | 880 | 2,000 | 1,222.22 |
| 1995-03-22 | 895 | 895 | 895 | 895 | 1,000 | 1,243.06 |
| 1995-03-20 | 895 | 895 | 895 | 895 | 1,000 | 1,243.06 |
| 1995-03-17 | 895 | 895 | 895 | 895 | 1,000 | 1,243.06 |
| 1995-03-16 | 900 | 900 | 900 | 900 | 8,000 | 1,250 |
| 1995-03-13 | 900 | 920 | 900 | 920 | 3,000 | 1,277.78 |
| 1995-03-10 | 900 | 900 | 900 | 900 | 1,000 | 1,250 |
| 1995-03-08 | 900 | 900 | 900 | 900 | 6,000 | 1,250 |
| 1995-03-03 | 900 | 900 | 900 | 900 | 3,000 | 1,250 |
| 1995-03-01 | 920 | 920 | 920 | 920 | 3,000 | 1,277.78 |
| 1995-02-28 | 900 | 900 | 900 | 900 | 1,000 | 1,250 |
| 1995-02-27 | 900 | 900 | 880 | 880 | 5,000 | 1,222.22 |
| 1995-02-24 | 900 | 900 | 900 | 900 | 4,000 | 1,250 |
| 1995-02-23 | 897 | 897 | 897 | 897 | 1,000 | 1,245.83 |
| 1995-02-22 | 897 | 897 | 897 | 897 | 2,000 | 1,245.83 |
| 1995-02-21 | 898 | 898 | 898 | 898 | 1,000 | 1,247.22 |
| 1995-02-20 | 897 | 897 | 897 | 897 | 1,000 | 1,245.83 |
| 1995-02-15 | 894 | 895 | 894 | 895 | 8,000 | 1,243.06 |
| 1995-02-14 | 999 | 999 | 990 | 990 | 2,000 | 1,250 |
| 1995-02-09 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,262.63 |
| 1995-02-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,275.25 |
| 1995-02-07 | 1,000 | 1,000 | 990 | 1,000 | 8,000 | 1,262.63 |
| 1995-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,262.63 |
| 1995-02-03 | 995 | 1,000 | 990 | 1,000 | 8,000 | 1,262.63 |
| 1995-02-02 | 980 | 1,000 | 980 | 1,000 | 3,000 | 1,262.63 |
| 1995-02-01 | 1,050 | 1,050 | 1,010 | 1,010 | 6,000 | 1,275.25 |
| 1995-01-31 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,300.51 |
| 1995-01-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,325.76 |
| 1995-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,388.89 |
| 1995-01-25 | 1,020 | 1,070 | 1,020 | 1,070 | 2,000 | 1,351.01 |
| 1995-01-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,275.25 |
| 1995-01-20 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,502.53 |
| 1995-01-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,515.15 |
| 1995-01-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,590.91 |
| 1995-01-12 | 1,260 | 1,270 | 1,260 | 1,270 | 7,000 | 1,603.54 |
| 1995-01-11 | 1,260 | 1,270 | 1,260 | 1,260 | 4,000 | 1,590.91 |
| 1995-01-10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,590.91 |
| 1995-01-06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,603.54 |
| 1995-01-04 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,603.54 |
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
