9977 (株)アオキスーパー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 400 | 400 | 400 | 400 | 1,000 | 555.56 |
| 2000-12-20 | 382 | 382 | 380 | 380 | 2,000 | 527.78 |
| 2000-12-19 | 381 | 381 | 381 | 381 | 1,000 | 529.17 |
| 2000-12-18 | 430 | 430 | 430 | 430 | 5,000 | 597.22 |
| 2000-12-15 | 447 | 447 | 447 | 447 | 9,000 | 620.83 |
| 2000-12-13 | 395 | 395 | 395 | 395 | 1,000 | 548.61 |
| 2000-12-11 | 395 | 395 | 395 | 395 | 1,000 | 548.61 |
| 2000-12-01 | 437 | 437 | 437 | 437 | 5,000 | 606.94 |
| 2000-11-20 | 437 | 437 | 437 | 437 | 2,000 | 606.94 |
| 2000-11-16 | 368 | 368 | 368 | 368 | 1,000 | 511.11 |
| 2000-11-01 | 440 | 440 | 440 | 440 | 4,000 | 611.11 |
| 2000-10-26 | 395 | 395 | 395 | 395 | 1,000 | 548.61 |
| 2000-10-25 | 395 | 395 | 395 | 395 | 1,000 | 548.61 |
| 2000-10-24 | 400 | 400 | 400 | 400 | 1,000 | 555.56 |
| 2000-10-18 | 448 | 448 | 448 | 448 | 2,000 | 622.22 |
| 2000-10-16 | 391 | 391 | 391 | 391 | 1,000 | 543.06 |
| 2000-10-13 | 391 | 391 | 391 | 391 | 1,000 | 543.06 |
| 2000-10-11 | 391 | 391 | 391 | 391 | 3,000 | 543.06 |
| 2000-10-10 | 390 | 390 | 390 | 390 | 1,000 | 541.67 |
| 2000-10-02 | 449 | 449 | 449 | 449 | 4,000 | 623.61 |
| 2000-09-29 | 410 | 420 | 410 | 420 | 2,000 | 583.33 |
| 2000-09-25 | 424 | 424 | 424 | 424 | 3,000 | 588.89 |
| 2000-09-18 | 450 | 450 | 450 | 450 | 2,000 | 625 |
| 2000-09-01 | 459 | 459 | 459 | 459 | 4,000 | 637.50 |
| 2000-08-18 | 460 | 460 | 460 | 460 | 2,000 | 638.89 |
| 2000-08-11 | 400 | 400 | 400 | 400 | 4,000 | 555.56 |
| 2000-08-04 | 426 | 426 | 422 | 422 | 2,000 | 586.11 |
| 2000-08-01 | 475 | 475 | 475 | 475 | 4,000 | 659.72 |
| 2000-07-31 | 435 | 435 | 435 | 435 | 1,000 | 604.17 |
| 2000-07-26 | 435 | 435 | 435 | 435 | 1,000 | 604.17 |
| 2000-07-18 | 478 | 478 | 432 | 432 | 4,000 | 600 |
| 2000-07-12 | 450 | 450 | 450 | 450 | 1,000 | 625 |
| 2000-07-03 | 470 | 470 | 470 | 470 | 3,000 | 652.78 |
| 2000-06-30 | 430 | 430 | 430 | 430 | 2,000 | 597.22 |
| 2000-06-29 | 431 | 431 | 431 | 431 | 1,000 | 598.61 |
| 2000-06-28 | 434 | 434 | 431 | 431 | 2,000 | 598.61 |
| 2000-06-27 | 434 | 434 | 434 | 434 | 1,000 | 602.78 |
| 2000-06-23 | 430 | 430 | 430 | 430 | 1,000 | 597.22 |
| 2000-06-20 | 478 | 478 | 478 | 478 | 1,000 | 663.89 |
| 2000-06-19 | 478 | 478 | 478 | 478 | 1,000 | 663.89 |
| 2000-06-16 | 480 | 480 | 480 | 480 | 10,000 | 666.67 |
| 2000-06-15 | 437 | 455 | 437 | 455 | 3,000 | 631.94 |
| 2000-06-14 | 437 | 437 | 437 | 437 | 1,000 | 606.94 |
| 2000-06-01 | 480 | 480 | 480 | 480 | 3,000 | 666.67 |
| 2000-05-22 | 480 | 480 | 480 | 480 | 11,000 | 666.67 |
| 2000-05-18 | 470 | 470 | 470 | 470 | 2,000 | 652.78 |
| 2000-05-02 | 470 | 470 | 470 | 470 | 2,000 | 652.78 |
| 2000-05-01 | 470 | 470 | 470 | 470 | 2,000 | 652.78 |
| 2000-04-28 | 430 | 430 | 430 | 430 | 1,000 | 597.22 |
| 2000-04-25 | 420 | 420 | 420 | 420 | 2,000 | 583.33 |
| 2000-04-18 | 480 | 480 | 480 | 480 | 2,000 | 666.67 |
| 2000-04-10 | 440 | 440 | 440 | 440 | 5,000 | 611.11 |
| 2000-04-05 | 470 | 470 | 470 | 470 | 1,000 | 652.78 |
| 2000-04-04 | 480 | 480 | 480 | 480 | 1,000 | 666.67 |
| 2000-04-03 | 480 | 480 | 480 | 480 | 6,000 | 666.67 |
| 2000-03-31 | 450 | 450 | 450 | 450 | 5,000 | 625 |
| 2000-03-21 | 430 | 475 | 430 | 475 | 2,000 | 659.72 |
| 2000-03-13 | 449 | 450 | 448 | 450 | 4,000 | 625 |
| 2000-03-10 | 419 | 420 | 419 | 420 | 11,000 | 583.33 |
| 2000-03-01 | 419 | 419 | 419 | 419 | 3,000 | 581.94 |
| 2000-02-29 | 390 | 390 | 390 | 390 | 2,000 | 541.67 |
| 2000-02-28 | 391 | 391 | 390 | 390 | 2,000 | 541.67 |
| 2000-02-21 | 426 | 426 | 426 | 426 | 1,000 | 591.67 |
| 2000-02-18 | 426 | 426 | 426 | 426 | 2,000 | 591.67 |
| 2000-02-17 | 386 | 386 | 386 | 386 | 1,000 | 536.11 |
| 2000-02-16 | 385 | 385 | 385 | 385 | 1,000 | 534.72 |
| 2000-02-10 | 411 | 411 | 411 | 411 | 1,000 | 570.83 |
| 2000-02-09 | 411 | 411 | 411 | 411 | 1,000 | 570.83 |
| 2000-02-08 | 440 | 440 | 440 | 440 | 1,000 | 611.11 |
| 2000-02-04 | 450 | 450 | 450 | 450 | 1,000 | 625 |
| 2000-02-03 | 447 | 447 | 447 | 447 | 1,000 | 620.83 |
| 2000-02-01 | 484 | 484 | 484 | 484 | 3,000 | 672.22 |
| 2000-01-27 | 423 | 423 | 420 | 420 | 2,000 | 583.33 |
| 2000-01-21 | 413 | 413 | 413 | 413 | 1,000 | 573.61 |
| 2000-01-20 | 420 | 420 | 410 | 410 | 4,000 | 569.44 |
| 2000-01-18 | 478 | 478 | 478 | 478 | 1,000 | 663.89 |
| 2000-01-13 | 427 | 427 | 427 | 427 | 3,000 | 593.06 |
| 2000-01-05 | 486 | 486 | 486 | 486 | 4,000 | 675 |
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
