9977 (株)アオキスーパー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 520 | 520 | 520 | 520 | 1,000 | 722.22 |
| 2002-12-25 | 520 | 525 | 520 | 525 | 2,000 | 729.17 |
| 2002-12-24 | 530 | 530 | 520 | 520 | 4,000 | 722.22 |
| 2002-12-20 | 530 | 530 | 530 | 530 | 5,000 | 736.11 |
| 2002-12-19 | 550 | 550 | 550 | 550 | 1,000 | 763.89 |
| 2002-12-18 | 545 | 555 | 545 | 555 | 3,000 | 770.83 |
| 2002-12-17 | 540 | 540 | 540 | 540 | 1,000 | 750 |
| 2002-12-16 | 510 | 540 | 510 | 540 | 30,000 | 750 |
| 2002-12-12 | 500 | 500 | 500 | 500 | 2,000 | 694.44 |
| 2002-12-10 | 495 | 495 | 495 | 495 | 4,000 | 687.50 |
| 2002-12-06 | 500 | 500 | 500 | 500 | 1,000 | 694.44 |
| 2002-12-03 | 495 | 495 | 495 | 495 | 1,000 | 687.50 |
| 2002-12-02 | 500 | 505 | 500 | 500 | 5,000 | 694.44 |
| 2002-11-29 | 490 | 490 | 490 | 490 | 2,000 | 680.56 |
| 2002-11-19 | 485 | 485 | 485 | 485 | 5,000 | 673.61 |
| 2002-11-18 | 490 | 490 | 480 | 480 | 5,000 | 666.67 |
| 2002-11-15 | 485 | 485 | 485 | 485 | 2,000 | 673.61 |
| 2002-11-14 | 485 | 485 | 485 | 485 | 1,000 | 673.61 |
| 2002-11-13 | 490 | 490 | 490 | 490 | 3,000 | 680.56 |
| 2002-11-08 | 500 | 500 | 500 | 500 | 1,000 | 694.44 |
| 2002-11-01 | 505 | 515 | 505 | 505 | 7,000 | 701.39 |
| 2002-10-31 | 485 | 495 | 485 | 495 | 3,000 | 687.50 |
| 2002-10-29 | 490 | 490 | 490 | 490 | 1,000 | 680.56 |
| 2002-10-28 | 489 | 489 | 489 | 489 | 1,000 | 679.17 |
| 2002-10-22 | 485 | 485 | 485 | 485 | 2,000 | 673.61 |
| 2002-10-21 | 480 | 485 | 480 | 485 | 5,000 | 673.61 |
| 2002-10-18 | 489 | 489 | 489 | 489 | 2,000 | 679.17 |
| 2002-10-10 | 500 | 500 | 487 | 487 | 3,000 | 676.39 |
| 2002-10-08 | 507 | 507 | 490 | 490 | 4,000 | 680.56 |
| 2002-10-01 | 515 | 515 | 505 | 505 | 8,000 | 701.39 |
| 2002-09-30 | 510 | 510 | 510 | 510 | 3,000 | 708.33 |
| 2002-09-27 | 505 | 510 | 505 | 510 | 3,000 | 708.33 |
| 2002-09-20 | 480 | 480 | 471 | 480 | 2,000 | 666.67 |
| 2002-09-19 | 475 | 475 | 475 | 475 | 1,000 | 659.72 |
| 2002-09-18 | 497 | 497 | 497 | 497 | 3,000 | 690.28 |
| 2002-09-17 | 485 | 485 | 485 | 485 | 1,000 | 673.61 |
| 2002-09-12 | 500 | 500 | 500 | 500 | 2,000 | 694.44 |
| 2002-09-03 | 510 | 510 | 510 | 510 | 2,000 | 708.33 |
| 2002-09-02 | 530 | 530 | 520 | 520 | 8,000 | 722.22 |
| 2002-08-29 | 520 | 520 | 520 | 520 | 1,000 | 722.22 |
| 2002-08-28 | 515 | 515 | 515 | 515 | 2,000 | 715.28 |
| 2002-08-27 | 525 | 535 | 520 | 520 | 4,000 | 722.22 |
| 2002-08-26 | 545 | 545 | 530 | 530 | 4,000 | 736.11 |
| 2002-08-22 | 555 | 555 | 550 | 555 | 6,000 | 770.83 |
| 2002-08-21 | 555 | 560 | 555 | 560 | 2,000 | 777.78 |
| 2002-08-20 | 555 | 555 | 555 | 555 | 1,000 | 770.83 |
| 2002-08-19 | 565 | 580 | 560 | 580 | 6,000 | 805.56 |
| 2002-08-15 | 545 | 565 | 545 | 550 | 6,000 | 763.89 |
| 2002-08-14 | 550 | 550 | 545 | 545 | 6,000 | 756.94 |
| 2002-08-13 | 540 | 545 | 540 | 545 | 2,000 | 756.94 |
| 2002-08-12 | 540 | 540 | 530 | 535 | 12,000 | 743.06 |
| 2002-08-09 | 550 | 550 | 550 | 550 | 1,000 | 763.89 |
| 2002-08-08 | 530 | 530 | 530 | 530 | 2,000 | 736.11 |
| 2002-08-07 | 530 | 530 | 530 | 530 | 6,000 | 736.11 |
| 2002-08-06 | 520 | 520 | 515 | 520 | 8,000 | 722.22 |
| 2002-08-05 | 519 | 520 | 510 | 520 | 8,000 | 722.22 |
| 2002-08-02 | 510 | 515 | 500 | 500 | 3,000 | 694.44 |
| 2002-08-01 | 500 | 510 | 500 | 500 | 7,000 | 694.44 |
| 2002-07-31 | 495 | 495 | 495 | 495 | 1,000 | 687.50 |
| 2002-07-25 | 485 | 485 | 478 | 478 | 2,000 | 663.89 |
| 2002-07-23 | 480 | 480 | 480 | 480 | 1,000 | 666.67 |
| 2002-07-19 | 480 | 480 | 480 | 480 | 1,000 | 666.67 |
| 2002-07-18 | 480 | 480 | 480 | 480 | 1,000 | 666.67 |
| 2002-07-16 | 465 | 470 | 465 | 470 | 2,000 | 652.78 |
| 2002-07-15 | 480 | 480 | 480 | 480 | 1,000 | 666.67 |
| 2002-07-12 | 470 | 480 | 470 | 480 | 3,000 | 666.67 |
| 2002-07-10 | 480 | 480 | 480 | 480 | 2,000 | 666.67 |
| 2002-07-03 | 495 | 495 | 495 | 495 | 2,000 | 687.50 |
| 2002-07-01 | 510 | 510 | 495 | 495 | 12,000 | 687.50 |
| 2002-06-28 | 485 | 485 | 485 | 485 | 2,000 | 673.61 |
| 2002-06-27 | 495 | 495 | 495 | 495 | 1,000 | 687.50 |
| 2002-06-25 | 505 | 505 | 505 | 505 | 2,000 | 701.39 |
| 2002-06-24 | 510 | 510 | 510 | 510 | 2,000 | 708.33 |
| 2002-06-21 | 510 | 510 | 510 | 510 | 1,000 | 708.33 |
| 2002-06-20 | 520 | 520 | 520 | 520 | 1,000 | 722.22 |
| 2002-06-19 | 520 | 520 | 520 | 520 | 1,000 | 722.22 |
| 2002-06-18 | 515 | 515 | 515 | 515 | 2,000 | 715.28 |
| 2002-06-17 | 480 | 512 | 480 | 512 | 20,000 | 711.11 |
| 2002-06-12 | 480 | 495 | 475 | 480 | 15,000 | 666.67 |
| 2002-06-10 | 490 | 490 | 490 | 490 | 4,000 | 680.56 |
| 2002-06-03 | 495 | 515 | 495 | 505 | 8,000 | 701.39 |
| 2002-05-31 | 490 | 490 | 475 | 485 | 4,000 | 673.61 |
| 2002-05-30 | 480 | 480 | 480 | 480 | 2,000 | 666.67 |
| 2002-05-27 | 485 | 485 | 480 | 480 | 3,000 | 666.67 |
| 2002-05-23 | 480 | 480 | 480 | 480 | 1,000 | 666.67 |
| 2002-05-22 | 485 | 490 | 485 | 490 | 2,000 | 680.56 |
| 2002-05-21 | 495 | 510 | 490 | 510 | 33,000 | 708.33 |
| 2002-05-20 | 470 | 470 | 470 | 470 | 3,000 | 652.78 |
| 2002-05-17 | 465 | 465 | 465 | 465 | 1,000 | 645.83 |
| 2002-05-10 | 460 | 460 | 460 | 460 | 1,000 | 638.89 |
| 2002-05-07 | 475 | 475 | 470 | 470 | 2,000 | 652.78 |
| 2002-05-02 | 480 | 480 | 480 | 480 | 1,000 | 666.67 |
| 2002-05-01 | 495 | 495 | 480 | 485 | 8,000 | 673.61 |
| 2002-04-26 | 480 | 480 | 480 | 480 | 1,000 | 666.67 |
| 2002-04-23 | 475 | 475 | 475 | 475 | 1,000 | 659.72 |
| 2002-04-18 | 490 | 490 | 480 | 490 | 3,000 | 680.56 |
| 2002-04-17 | 485 | 485 | 485 | 485 | 2,000 | 673.61 |
| 2002-04-11 | 490 | 490 | 490 | 490 | 1,000 | 680.56 |
| 2002-04-10 | 480 | 480 | 480 | 480 | 2,000 | 666.67 |
| 2002-04-02 | 500 | 500 | 500 | 500 | 1,000 | 694.44 |
| 2002-04-01 | 494 | 520 | 494 | 500 | 9,000 | 694.44 |
| 2002-03-29 | 480 | 480 | 480 | 480 | 2,000 | 666.67 |
| 2002-03-20 | 494 | 494 | 494 | 494 | 1,000 | 686.11 |
| 2002-03-18 | 495 | 495 | 495 | 495 | 2,000 | 687.50 |
| 2002-03-13 | 470 | 470 | 470 | 470 | 2,000 | 652.78 |
| 2002-03-12 | 470 | 470 | 470 | 470 | 1,000 | 652.78 |
| 2002-03-04 | 485 | 485 | 485 | 485 | 2,000 | 673.61 |
| 2002-03-01 | 500 | 500 | 500 | 500 | 8,000 | 694.44 |
| 2002-02-18 | 500 | 500 | 470 | 470 | 2,000 | 652.78 |
| 2002-02-14 | 500 | 500 | 500 | 500 | 2,000 | 694.44 |
| 2002-02-13 | 465 | 465 | 465 | 465 | 3,000 | 645.83 |
| 2002-02-12 | 465 | 465 | 465 | 465 | 1,000 | 645.83 |
| 2002-02-07 | 465 | 465 | 445 | 460 | 4,000 | 638.89 |
| 2002-02-06 | 485 | 485 | 480 | 480 | 3,000 | 666.67 |
| 2002-02-05 | 470 | 470 | 470 | 470 | 1,000 | 652.78 |
| 2002-02-01 | 455 | 480 | 455 | 480 | 14,000 | 666.67 |
| 2002-01-31 | 435 | 435 | 435 | 435 | 1,000 | 604.17 |
| 2002-01-28 | 460 | 460 | 460 | 460 | 1,000 | 638.89 |
| 2002-01-25 | 440 | 450 | 440 | 450 | 2,000 | 625 |
| 2002-01-24 | 460 | 460 | 460 | 460 | 1,000 | 638.89 |
| 2002-01-22 | 475 | 475 | 475 | 475 | 3,000 | 659.72 |
| 2002-01-21 | 470 | 470 | 470 | 470 | 1,000 | 652.78 |
| 2002-01-18 | 485 | 485 | 480 | 480 | 3,000 | 666.67 |
| 2002-01-16 | 460 | 460 | 460 | 460 | 3,000 | 638.89 |
| 2002-01-15 | 470 | 470 | 470 | 470 | 2,000 | 652.78 |
| 2002-01-11 | 478 | 478 | 478 | 478 | 1,000 | 663.89 |
| 2002-01-10 | 485 | 485 | 485 | 485 | 1,000 | 673.61 |
| 2002-01-09 | 481 | 485 | 480 | 480 | 6,000 | 666.67 |
| 2002-01-08 | 510 | 510 | 498 | 498 | 4,000 | 691.67 |
| 2002-01-07 | 510 | 510 | 510 | 510 | 1,000 | 708.33 |
| 2002-01-04 | 490 | 540 | 490 | 520 | 16,000 | 722.22 |
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
