9977 (株)アオキスーパー の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-18 | 448 | 448 | 448 | 448 | 4,000 | 622.22 |
| 1997-12-17 | 408 | 408 | 408 | 408 | 5,000 | 566.67 |
| 1997-12-16 | 328 | 368 | 328 | 368 | 4,000 | 511.11 |
| 1997-12-10 | 357 | 357 | 357 | 357 | 3,000 | 495.83 |
| 1997-12-09 | 332 | 332 | 332 | 332 | 1,000 | 461.11 |
| 1997-12-04 | 332 | 332 | 332 | 332 | 1,000 | 461.11 |
| 1997-12-03 | 340 | 340 | 340 | 340 | 1,000 | 472.22 |
| 1997-12-01 | 340 | 340 | 340 | 340 | 4,000 | 472.22 |
| 1997-11-27 | 331 | 331 | 331 | 331 | 1,000 | 459.72 |
| 1997-11-26 | 331 | 331 | 331 | 331 | 2,000 | 459.72 |
| 1997-11-19 | 331 | 331 | 331 | 331 | 1,000 | 459.72 |
| 1997-11-18 | 331 | 331 | 331 | 331 | 3,000 | 459.72 |
| 1997-11-13 | 340 | 340 | 340 | 340 | 1,000 | 472.22 |
| 1997-11-10 | 404 | 404 | 331 | 331 | 3,000 | 459.72 |
| 1997-11-04 | 345 | 385 | 345 | 385 | 4,000 | 534.72 |
| 1997-10-31 | 350 | 350 | 345 | 345 | 2,000 | 479.17 |
| 1997-10-29 | 400 | 400 | 400 | 400 | 1,000 | 555.56 |
| 1997-10-15 | 460 | 460 | 460 | 460 | 2,000 | 638.89 |
| 1997-10-13 | 470 | 470 | 470 | 470 | 2,000 | 652.78 |
| 1997-10-09 | 450 | 450 | 450 | 450 | 1,000 | 625 |
| 1997-10-06 | 464 | 464 | 464 | 464 | 5,000 | 644.44 |
| 1997-10-01 | 499 | 499 | 499 | 499 | 3,000 | 693.06 |
| 1997-09-10 | 508 | 518 | 508 | 518 | 2,000 | 719.44 |
| 1997-09-01 | 467 | 507 | 467 | 507 | 4,000 | 704.17 |
| 1997-08-29 | 462 | 462 | 462 | 462 | 1,000 | 641.67 |
| 1997-08-27 | 465 | 465 | 465 | 465 | 1,000 | 645.83 |
| 1997-08-11 | 557 | 557 | 557 | 557 | 2,000 | 773.61 |
| 1997-08-04 | 557 | 557 | 557 | 557 | 2,000 | 773.61 |
| 1997-08-01 | 507 | 507 | 507 | 507 | 1,000 | 704.17 |
| 1997-07-25 | 470 | 470 | 470 | 470 | 1,000 | 652.78 |
| 1997-07-22 | 500 | 500 | 500 | 500 | 1,000 | 694.44 |
| 1997-07-10 | 568 | 568 | 568 | 568 | 2,000 | 788.89 |
| 1997-07-02 | 515 | 515 | 515 | 515 | 1,000 | 715.28 |
| 1997-07-01 | 569 | 569 | 569 | 569 | 2,000 | 790.28 |
| 1997-06-30 | 515 | 515 | 515 | 515 | 2,000 | 715.28 |
| 1997-06-20 | 535 | 535 | 535 | 535 | 2,000 | 743.06 |
| 1997-06-17 | 579 | 579 | 579 | 579 | 1,000 | 804.17 |
| 1997-06-16 | 566 | 566 | 566 | 566 | 7,000 | 786.11 |
| 1997-06-10 | 525 | 525 | 525 | 525 | 2,000 | 729.17 |
| 1997-06-09 | 505 | 505 | 505 | 505 | 1,000 | 701.39 |
| 1997-06-06 | 506 | 506 | 506 | 506 | 1,000 | 702.78 |
| 1997-06-04 | 503 | 503 | 503 | 503 | 1,000 | 698.61 |
| 1997-06-02 | 561 | 561 | 561 | 561 | 2,000 | 779.17 |
| 1997-05-22 | 575 | 599 | 575 | 599 | 6,000 | 831.94 |
| 1997-05-20 | 523 | 523 | 523 | 523 | 1,000 | 726.39 |
| 1997-05-19 | 521 | 521 | 521 | 521 | 1,000 | 723.61 |
| 1997-05-16 | 521 | 521 | 521 | 521 | 1,000 | 723.61 |
| 1997-05-14 | 520 | 520 | 520 | 520 | 1,000 | 722.22 |
| 1997-05-13 | 520 | 520 | 520 | 520 | 1,000 | 722.22 |
| 1997-05-12 | 520 | 520 | 520 | 520 | 1,000 | 722.22 |
| 1997-05-09 | 480 | 480 | 480 | 480 | 4,000 | 666.67 |
| 1997-05-08 | 470 | 470 | 470 | 470 | 8,000 | 652.78 |
| 1997-05-06 | 470 | 470 | 470 | 470 | 10,000 | 652.78 |
| 1997-05-02 | 470 | 470 | 470 | 470 | 1,000 | 652.78 |
| 1997-05-01 | 470 | 470 | 470 | 470 | 4,000 | 652.78 |
| 1997-04-30 | 470 | 470 | 465 | 465 | 4,000 | 645.83 |
| 1997-04-24 | 470 | 470 | 470 | 470 | 4,000 | 652.78 |
| 1997-04-18 | 470 | 470 | 470 | 470 | 3,000 | 652.78 |
| 1997-04-17 | 463 | 463 | 463 | 463 | 1,000 | 643.06 |
| 1997-04-14 | 475 | 475 | 475 | 475 | 1,000 | 659.72 |
| 1997-04-10 | 470 | 470 | 470 | 470 | 2,000 | 652.78 |
| 1997-04-09 | 480 | 480 | 480 | 480 | 2,000 | 666.67 |
| 1997-04-03 | 480 | 480 | 480 | 480 | 2,000 | 666.67 |
| 1997-04-02 | 490 | 490 | 490 | 490 | 3,000 | 680.56 |
| 1997-04-01 | 495 | 495 | 495 | 495 | 3,000 | 687.50 |
| 1997-03-31 | 480 | 480 | 480 | 480 | 6,000 | 666.67 |
| 1997-03-28 | 480 | 480 | 480 | 480 | 1,000 | 666.67 |
| 1997-03-25 | 465 | 480 | 465 | 480 | 23,000 | 666.67 |
| 1997-03-24 | 490 | 490 | 465 | 465 | 27,000 | 645.83 |
| 1997-03-18 | 570 | 570 | 570 | 570 | 3,000 | 791.67 |
| 1997-03-13 | 550 | 550 | 550 | 550 | 1,000 | 763.89 |
| 1997-03-06 | 575 | 575 | 575 | 575 | 1,000 | 798.61 |
| 1997-03-03 | 578 | 578 | 578 | 578 | 3,000 | 802.78 |
| 1997-02-28 | 579 | 579 | 579 | 579 | 1,000 | 804.17 |
| 1997-02-20 | 609 | 609 | 609 | 609 | 1,000 | 845.83 |
| 1997-02-10 | 620 | 620 | 620 | 620 | 1,000 | 861.11 |
| 1997-02-03 | 621 | 621 | 621 | 621 | 3,000 | 862.50 |
| 1997-01-29 | 581 | 581 | 581 | 581 | 1,000 | 806.94 |
| 1997-01-28 | 580 | 585 | 580 | 585 | 2,000 | 812.50 |
| 1997-01-27 | 590 | 590 | 590 | 590 | 1,000 | 819.44 |
| 1997-01-23 | 590 | 590 | 590 | 590 | 2,000 | 819.44 |
| 1997-01-16 | 600 | 600 | 600 | 600 | 3,000 | 833.33 |
| 1997-01-14 | 580 | 580 | 580 | 580 | 2,000 | 805.56 |
| 1997-01-08 | 650 | 666 | 650 | 666 | 4,000 | 925 |
| 1997-01-07 | 689 | 689 | 689 | 689 | 2,000 | 956.94 |
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
