9977 (株)アオキスーパー の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-17 | 699 | 699 | 689 | 689 | 2,000 | 956.94 |
| 1996-12-16 | 699 | 699 | 699 | 699 | 7,000 | 970.83 |
| 1996-12-13 | 599 | 599 | 599 | 599 | 1,000 | 831.94 |
| 1996-12-09 | 600 | 600 | 600 | 600 | 4,000 | 833.33 |
| 1996-12-03 | 606 | 606 | 605 | 605 | 4,000 | 840.28 |
| 1996-12-02 | 605 | 605 | 605 | 605 | 3,000 | 840.28 |
| 1996-11-27 | 610 | 610 | 610 | 610 | 1,000 | 847.22 |
| 1996-11-22 | 630 | 630 | 630 | 630 | 1,000 | 875 |
| 1996-11-20 | 620 | 620 | 620 | 620 | 2,000 | 861.11 |
| 1996-11-18 | 600 | 601 | 600 | 601 | 2,000 | 834.72 |
| 1996-11-15 | 605 | 605 | 605 | 605 | 1,000 | 840.28 |
| 1996-11-14 | 610 | 610 | 610 | 610 | 2,000 | 847.22 |
| 1996-11-12 | 603 | 603 | 600 | 600 | 3,000 | 833.33 |
| 1996-11-07 | 610 | 610 | 601 | 601 | 6,000 | 834.72 |
| 1996-11-06 | 610 | 610 | 610 | 610 | 3,000 | 847.22 |
| 1996-11-01 | 610 | 630 | 610 | 610 | 6,000 | 847.22 |
| 1996-10-31 | 610 | 610 | 610 | 610 | 1,000 | 847.22 |
| 1996-10-29 | 610 | 610 | 601 | 601 | 3,000 | 834.72 |
| 1996-10-28 | 624 | 624 | 610 | 610 | 2,000 | 847.22 |
| 1996-10-18 | 625 | 625 | 625 | 625 | 1,000 | 868.06 |
| 1996-10-16 | 625 | 625 | 625 | 625 | 1,000 | 868.06 |
| 1996-10-15 | 625 | 625 | 625 | 625 | 1,000 | 868.06 |
| 1996-10-08 | 630 | 635 | 623 | 635 | 4,000 | 881.94 |
| 1996-10-01 | 633 | 633 | 631 | 631 | 3,000 | 876.39 |
| 1996-09-30 | 633 | 633 | 633 | 633 | 1,000 | 879.17 |
| 1996-09-25 | 630 | 630 | 630 | 630 | 3,000 | 875 |
| 1996-09-19 | 666 | 666 | 666 | 666 | 1,000 | 925 |
| 1996-09-13 | 668 | 668 | 668 | 668 | 1,000 | 927.78 |
| 1996-09-12 | 628 | 628 | 628 | 628 | 1,000 | 872.22 |
| 1996-09-10 | 630 | 630 | 629 | 629 | 3,000 | 873.61 |
| 1996-09-09 | 627 | 627 | 627 | 627 | 1,000 | 870.83 |
| 1996-09-05 | 623 | 623 | 623 | 623 | 2,000 | 865.28 |
| 1996-09-04 | 631 | 631 | 622 | 622 | 3,000 | 863.89 |
| 1996-09-02 | 689 | 689 | 689 | 689 | 3,000 | 956.94 |
| 1996-08-30 | 650 | 650 | 650 | 650 | 2,000 | 902.78 |
| 1996-08-26 | 690 | 690 | 690 | 690 | 2,000 | 958.33 |
| 1996-08-23 | 690 | 690 | 690 | 690 | 1,000 | 958.33 |
| 1996-08-22 | 690 | 690 | 690 | 690 | 1,000 | 958.33 |
| 1996-08-20 | 680 | 685 | 680 | 685 | 9,000 | 951.39 |
| 1996-08-16 | 680 | 680 | 680 | 680 | 1,000 | 944.44 |
| 1996-08-14 | 655 | 655 | 655 | 655 | 1,000 | 909.72 |
| 1996-08-13 | 626 | 626 | 626 | 626 | 2,000 | 869.44 |
| 1996-08-12 | 650 | 650 | 639 | 639 | 3,000 | 887.50 |
| 1996-08-08 | 700 | 700 | 699 | 700 | 3,000 | 972.22 |
| 1996-08-07 | 720 | 720 | 720 | 720 | 1,000 | 1,000 |
| 1996-08-06 | 739 | 739 | 739 | 739 | 1,000 | 1,026.39 |
| 1996-08-05 | 740 | 740 | 740 | 740 | 2,000 | 1,027.78 |
| 1996-08-01 | 739 | 739 | 739 | 739 | 3,000 | 1,026.39 |
| 1996-07-30 | 740 | 740 | 740 | 740 | 2,000 | 1,027.78 |
| 1996-07-29 | 760 | 760 | 760 | 760 | 2,000 | 1,055.56 |
| 1996-07-26 | 760 | 760 | 760 | 760 | 2,000 | 1,055.56 |
| 1996-07-25 | 760 | 760 | 760 | 760 | 1,000 | 1,055.56 |
| 1996-07-24 | 760 | 760 | 760 | 760 | 2,000 | 1,055.56 |
| 1996-07-18 | 800 | 800 | 800 | 800 | 4,000 | 1,111.11 |
| 1996-07-17 | 770 | 770 | 770 | 770 | 3,000 | 1,069.44 |
| 1996-07-16 | 770 | 770 | 770 | 770 | 2,000 | 1,069.44 |
| 1996-07-10 | 772 | 772 | 772 | 772 | 1,000 | 1,072.22 |
| 1996-07-09 | 775 | 775 | 775 | 775 | 1,000 | 1,076.39 |
| 1996-07-08 | 800 | 800 | 770 | 773 | 5,000 | 1,073.61 |
| 1996-07-03 | 773 | 773 | 773 | 773 | 2,000 | 1,073.61 |
| 1996-07-02 | 770 | 770 | 770 | 770 | 4,000 | 1,069.44 |
| 1996-07-01 | 770 | 800 | 770 | 770 | 9,000 | 1,069.44 |
| 1996-06-28 | 781 | 781 | 770 | 770 | 8,000 | 1,069.44 |
| 1996-06-27 | 771 | 772 | 771 | 772 | 4,000 | 1,072.22 |
| 1996-06-24 | 800 | 800 | 800 | 800 | 2,000 | 1,111.11 |
| 1996-06-20 | 780 | 780 | 780 | 780 | 1,000 | 1,083.33 |
| 1996-06-19 | 799 | 799 | 771 | 771 | 2,000 | 1,070.83 |
| 1996-06-18 | 830 | 830 | 822 | 822 | 2,000 | 1,141.67 |
| 1996-06-17 | 782 | 830 | 782 | 830 | 8,000 | 1,152.78 |
| 1996-06-14 | 760 | 770 | 760 | 770 | 3,000 | 1,069.44 |
| 1996-06-13 | 760 | 760 | 760 | 760 | 5,000 | 1,055.56 |
| 1996-06-12 | 750 | 762 | 750 | 760 | 11,000 | 1,055.56 |
| 1996-06-11 | 760 | 760 | 750 | 750 | 5,000 | 1,041.67 |
| 1996-06-10 | 760 | 760 | 760 | 760 | 5,000 | 1,055.56 |
| 1996-06-07 | 780 | 780 | 760 | 760 | 3,000 | 1,055.56 |
| 1996-06-05 | 800 | 800 | 780 | 780 | 2,000 | 1,083.33 |
| 1996-06-03 | 820 | 820 | 810 | 810 | 3,000 | 1,125 |
| 1996-05-31 | 829 | 830 | 820 | 820 | 5,000 | 1,138.89 |
| 1996-05-30 | 860 | 860 | 860 | 860 | 2,000 | 1,194.44 |
| 1996-05-29 | 860 | 860 | 860 | 860 | 1,000 | 1,194.44 |
| 1996-05-28 | 900 | 900 | 900 | 900 | 1,000 | 1,250 |
| 1996-05-24 | 880 | 880 | 851 | 851 | 3,000 | 1,181.94 |
| 1996-05-22 | 925 | 930 | 925 | 930 | 7,000 | 1,291.67 |
| 1996-05-21 | 930 | 930 | 925 | 925 | 3,000 | 1,284.72 |
| 1996-05-20 | 949 | 949 | 910 | 910 | 11,000 | 1,263.89 |
| 1996-05-17 | 910 | 910 | 890 | 890 | 13,000 | 1,236.11 |
| 1996-05-16 | 930 | 930 | 920 | 920 | 7,000 | 1,277.78 |
| 1996-05-15 | 906 | 930 | 900 | 930 | 7,000 | 1,291.67 |
| 1996-05-14 | 920 | 920 | 900 | 903 | 8,000 | 1,254.17 |
| 1996-05-13 | 1,040 | 1,040 | 955 | 955 | 19,000 | 1,326.39 |
| 1996-05-10 | 990 | 1,040 | 990 | 1,040 | 169,000 | 1,444.44 |
| 1996-05-09 | 840 | 940 | 840 | 940 | 71,000 | 1,305.56 |
| 1996-05-08 | 891 | 900 | 840 | 840 | 27,000 | 1,166.67 |
| 1996-05-07 | 802 | 890 | 802 | 889 | 68,000 | 1,234.72 |
| 1996-05-02 | 700 | 790 | 700 | 790 | 54,000 | 1,097.22 |
| 1996-05-01 | 699 | 700 | 690 | 690 | 26,000 | 958.33 |
| 1996-04-26 | 680 | 680 | 680 | 680 | 1,000 | 944.44 |
| 1996-04-25 | 680 | 680 | 680 | 680 | 2,000 | 944.44 |
| 1996-04-24 | 680 | 680 | 680 | 680 | 2,000 | 944.44 |
| 1996-04-19 | 680 | 700 | 680 | 700 | 8,000 | 972.22 |
| 1996-04-18 | 680 | 680 | 680 | 680 | 7,000 | 944.44 |
| 1996-04-16 | 680 | 680 | 680 | 680 | 3,000 | 944.44 |
| 1996-04-15 | 680 | 680 | 680 | 680 | 1,000 | 944.44 |
| 1996-04-12 | 660 | 660 | 650 | 650 | 6,000 | 902.78 |
| 1996-04-10 | 650 | 650 | 650 | 650 | 2,000 | 902.78 |
| 1996-04-09 | 650 | 650 | 650 | 650 | 4,000 | 902.78 |
| 1996-04-08 | 650 | 650 | 650 | 650 | 2,000 | 902.78 |
| 1996-04-04 | 660 | 660 | 650 | 650 | 2,000 | 902.78 |
| 1996-04-03 | 660 | 660 | 660 | 660 | 1,000 | 916.67 |
| 1996-04-02 | 672 | 672 | 652 | 652 | 4,000 | 905.56 |
| 1996-04-01 | 672 | 672 | 672 | 672 | 2,000 | 933.33 |
| 1996-03-28 | 622 | 622 | 622 | 622 | 1,000 | 863.89 |
| 1996-03-26 | 621 | 621 | 621 | 621 | 1,000 | 862.50 |
| 1996-03-25 | 620 | 620 | 620 | 620 | 2,000 | 861.11 |
| 1996-03-21 | 610 | 621 | 610 | 621 | 6,000 | 862.50 |
| 1996-03-19 | 610 | 610 | 610 | 610 | 1,000 | 847.22 |
| 1996-03-15 | 600 | 600 | 600 | 600 | 9,000 | 833.33 |
| 1996-03-14 | 600 | 600 | 600 | 600 | 9,000 | 833.33 |
| 1996-03-08 | 600 | 600 | 600 | 600 | 2,000 | 833.33 |
| 1996-03-07 | 650 | 650 | 650 | 650 | 4,000 | 902.78 |
| 1996-03-06 | 650 | 650 | 650 | 650 | 4,000 | 902.78 |
| 1996-03-05 | 670 | 670 | 670 | 670 | 1,000 | 930.56 |
| 1996-03-01 | 670 | 670 | 670 | 670 | 2,000 | 930.56 |
| 1996-02-27 | 660 | 660 | 650 | 650 | 2,000 | 902.78 |
| 1996-02-26 | 675 | 675 | 675 | 675 | 2,000 | 937.50 |
| 1996-02-21 | 680 | 680 | 680 | 680 | 1,000 | 944.44 |
| 1996-02-14 | 700 | 700 | 700 | 700 | 2,000 | 972.22 |
| 1996-02-08 | 678 | 678 | 676 | 676 | 2,000 | 938.89 |
| 1996-02-07 | 680 | 680 | 678 | 678 | 2,000 | 941.67 |
| 1996-02-06 | 680 | 680 | 680 | 680 | 2,000 | 944.44 |
| 1996-02-05 | 680 | 680 | 680 | 680 | 2,000 | 944.44 |
| 1996-02-02 | 680 | 680 | 680 | 680 | 1,000 | 944.44 |
| 1996-02-01 | 690 | 690 | 675 | 675 | 4,000 | 937.50 |
| 1996-01-31 | 670 | 670 | 670 | 670 | 1,000 | 930.56 |
| 1996-01-29 | 690 | 690 | 690 | 690 | 1,000 | 958.33 |
| 1996-01-26 | 690 | 690 | 690 | 690 | 1,000 | 958.33 |
| 1996-01-24 | 689 | 689 | 687 | 687 | 3,000 | 954.17 |
| 1996-01-23 | 685 | 685 | 685 | 685 | 3,000 | 951.39 |
| 1996-01-19 | 683 | 683 | 683 | 683 | 1,000 | 948.61 |
| 1996-01-17 | 670 | 670 | 670 | 670 | 1,000 | 930.56 |
| 1996-01-10 | 700 | 700 | 700 | 700 | 1,000 | 972.22 |
| 1996-01-08 | 744 | 744 | 744 | 744 | 1,000 | 1,033.33 |
| 1996-01-05 | 745 | 745 | 745 | 745 | 2,000 | 1,034.72 |
| 1996-01-04 | 758 | 758 | 758 | 758 | 1,000 | 1,052.78 |
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
