9977 (株)アオキスーパー の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-20 | 480 | 480 | 480 | 480 | 2,000 | 666.67 |
| 1999-12-17 | 489 | 489 | 489 | 489 | 9,000 | 679.17 |
| 1999-12-16 | 460 | 460 | 460 | 460 | 1,000 | 638.89 |
| 1999-12-15 | 420 | 420 | 420 | 420 | 1,000 | 583.33 |
| 1999-12-14 | 410 | 410 | 410 | 410 | 1,000 | 569.44 |
| 1999-12-10 | 410 | 410 | 410 | 410 | 2,000 | 569.44 |
| 1999-12-09 | 420 | 420 | 420 | 420 | 2,000 | 583.33 |
| 1999-12-07 | 420 | 420 | 420 | 420 | 2,000 | 583.33 |
| 1999-12-06 | 430 | 430 | 430 | 430 | 1,000 | 597.22 |
| 1999-12-01 | 460 | 460 | 460 | 460 | 2,000 | 638.89 |
| 1999-11-30 | 420 | 420 | 420 | 420 | 2,000 | 583.33 |
| 1999-11-29 | 425 | 430 | 422 | 430 | 4,000 | 597.22 |
| 1999-11-18 | 450 | 495 | 450 | 495 | 2,000 | 687.50 |
| 1999-11-09 | 510 | 510 | 510 | 510 | 1,000 | 708.33 |
| 1999-11-01 | 515 | 515 | 515 | 515 | 3,000 | 715.28 |
| 1999-10-22 | 482 | 482 | 482 | 482 | 1,000 | 669.44 |
| 1999-10-20 | 481 | 481 | 481 | 481 | 1,000 | 668.06 |
| 1999-10-18 | 505 | 505 | 505 | 505 | 2,000 | 701.39 |
| 1999-10-14 | 510 | 510 | 500 | 500 | 2,000 | 694.44 |
| 1999-10-13 | 510 | 510 | 510 | 510 | 1,000 | 708.33 |
| 1999-10-12 | 532 | 541 | 515 | 515 | 9,000 | 715.28 |
| 1999-10-08 | 511 | 515 | 511 | 515 | 4,000 | 715.28 |
| 1999-10-07 | 517 | 517 | 517 | 517 | 1,000 | 718.06 |
| 1999-10-06 | 518 | 518 | 518 | 518 | 1,000 | 719.44 |
| 1999-10-05 | 540 | 555 | 520 | 520 | 21,000 | 722.22 |
| 1999-10-04 | 470 | 520 | 470 | 520 | 15,000 | 722.22 |
| 1999-10-01 | 479 | 479 | 479 | 479 | 3,000 | 665.28 |
| 1999-09-22 | 459 | 459 | 459 | 459 | 1,000 | 637.50 |
| 1999-09-21 | 460 | 460 | 460 | 460 | 1,000 | 638.89 |
| 1999-09-20 | 450 | 450 | 450 | 450 | 5,000 | 625 |
| 1999-09-17 | 450 | 450 | 449 | 449 | 2,000 | 623.61 |
| 1999-09-14 | 430 | 430 | 430 | 430 | 2,000 | 597.22 |
| 1999-09-13 | 425 | 425 | 425 | 425 | 1,000 | 590.28 |
| 1999-09-10 | 425 | 425 | 425 | 425 | 4,000 | 590.28 |
| 1999-09-09 | 425 | 425 | 425 | 425 | 3,000 | 590.28 |
| 1999-09-08 | 425 | 425 | 425 | 425 | 1,000 | 590.28 |
| 1999-09-07 | 425 | 425 | 425 | 425 | 2,000 | 590.28 |
| 1999-09-06 | 432 | 432 | 432 | 432 | 1,000 | 600 |
| 1999-09-03 | 440 | 440 | 401 | 401 | 8,000 | 556.94 |
| 1999-09-02 | 440 | 440 | 440 | 440 | 1,000 | 611.11 |
| 1999-09-01 | 439 | 440 | 439 | 440 | 9,000 | 611.11 |
| 1999-08-31 | 440 | 440 | 440 | 440 | 8,000 | 611.11 |
| 1999-08-27 | 451 | 451 | 440 | 440 | 3,000 | 611.11 |
| 1999-08-25 | 480 | 480 | 480 | 480 | 1,000 | 666.67 |
| 1999-08-19 | 490 | 490 | 490 | 490 | 1,000 | 680.56 |
| 1999-08-18 | 491 | 491 | 490 | 490 | 6,000 | 680.56 |
| 1999-08-17 | 490 | 490 | 490 | 490 | 2,000 | 680.56 |
| 1999-08-16 | 500 | 500 | 500 | 500 | 3,000 | 694.44 |
| 1999-08-11 | 505 | 505 | 505 | 505 | 3,000 | 701.39 |
| 1999-08-10 | 505 | 505 | 505 | 505 | 2,000 | 701.39 |
| 1999-08-09 | 530 | 530 | 505 | 505 | 1,651,001 | 701.39 |
| 1999-08-06 | 530 | 535 | 530 | 535 | 2,000 | 743.06 |
| 1999-08-05 | 530 | 530 | 530 | 530 | 2,146,002 | 736.11 |
| 1999-08-02 | 565 | 565 | 565 | 565 | 3,000 | 784.72 |
| 1999-07-19 | 532 | 550 | 532 | 550 | 2,000 | 763.89 |
| 1999-07-16 | 526 | 526 | 512 | 512 | 2,000 | 711.11 |
| 1999-07-06 | 502 | 502 | 502 | 502 | 1,000 | 697.22 |
| 1999-07-05 | 500 | 500 | 500 | 500 | 3,000 | 694.44 |
| 1999-07-01 | 587 | 589 | 587 | 589 | 3,000 | 818.06 |
| 1999-06-28 | 504 | 504 | 504 | 504 | 1,000 | 700 |
| 1999-06-18 | 569 | 570 | 569 | 570 | 2,000 | 791.67 |
| 1999-06-17 | 587 | 587 | 570 | 570 | 6,000 | 791.67 |
| 1999-06-16 | 567 | 567 | 567 | 567 | 5,000 | 787.50 |
| 1999-06-01 | 538 | 538 | 538 | 538 | 3,000 | 747.22 |
| 1999-05-19 | 540 | 540 | 540 | 540 | 1,000 | 750 |
| 1999-05-18 | 500 | 540 | 500 | 540 | 9,000 | 750 |
| 1999-05-11 | 530 | 530 | 530 | 530 | 2,000 | 736.11 |
| 1999-05-06 | 540 | 550 | 540 | 550 | 2,000 | 763.89 |
| 1999-04-20 | 550 | 550 | 550 | 550 | 3,000 | 763.89 |
| 1999-04-15 | 550 | 550 | 550 | 550 | 1,000 | 763.89 |
| 1999-04-13 | 551 | 551 | 551 | 551 | 1,000 | 765.28 |
| 1999-04-09 | 551 | 567 | 551 | 561 | 6,000 | 779.17 |
| 1999-04-05 | 540 | 540 | 540 | 540 | 1,000 | 750 |
| 1999-04-02 | 545 | 545 | 540 | 540 | 4,000 | 750 |
| 1999-04-01 | 465 | 465 | 465 | 465 | 3,000 | 645.83 |
| 1999-03-26 | 465 | 465 | 465 | 465 | 2,000 | 645.83 |
| 1999-03-25 | 440 | 450 | 440 | 450 | 4,000 | 625 |
| 1999-03-24 | 440 | 440 | 440 | 440 | 1,000 | 611.11 |
| 1999-03-18 | 450 | 450 | 450 | 450 | 4,000 | 625 |
| 1999-03-11 | 450 | 450 | 450 | 450 | 1,000 | 625 |
| 1999-03-02 | 450 | 450 | 450 | 450 | 1,000 | 625 |
| 1999-03-01 | 445 | 450 | 445 | 450 | 3,000 | 625 |
| 1999-02-24 | 450 | 450 | 450 | 450 | 6,000 | 625 |
| 1999-02-18 | 430 | 450 | 430 | 450 | 3,000 | 625 |
| 1999-02-16 | 385 | 385 | 385 | 385 | 1,000 | 534.72 |
| 1999-02-01 | 469 | 469 | 469 | 469 | 3,000 | 651.39 |
| 1999-01-25 | 464 | 464 | 464 | 464 | 1,000 | 644.44 |
| 1999-01-20 | 465 | 465 | 465 | 465 | 1,000 | 645.83 |
| 1999-01-18 | 465 | 465 | 465 | 465 | 2,000 | 645.83 |
| 1999-01-05 | 465 | 465 | 465 | 465 | 3,000 | 645.83 |
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
