1. HOME >
  2. 株価時系列 >
  3. 9977 >
  4. 2004年

9977 (株)アオキスーパー の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-297807907807903,0001,097.22
2004-12-287797807797802,0001,083.33
2004-12-277807807807801,0001,083.33
2004-12-247807807807801,0001,083.33
2004-12-227757807757804,0001,083.33
2004-12-217807807807801,0001,083.33
2004-12-207817817797805,0001,083.33
2004-12-178008007907902,0001,097.22
2004-12-1681481580180115,0001,112.50
2004-12-157607657607653,0001,062.50
2004-12-147557617547554,0001,048.61
2004-12-137557627557605,0001,055.56
2004-12-097607657607654,0001,062.50
2004-12-087537557537552,0001,048.61
2004-12-077557557557551,0001,048.61
2004-12-067557557557551,0001,048.61
2004-12-037507507497492,0001,040.28
2004-12-027507517507505,0001,041.67
2004-12-017507517507509,0001,041.67
2004-11-307507507507504,0001,041.67
2004-11-297507517507504,0001,041.67
2004-11-267557557557551,0001,048.61
2004-11-257607607547553,0001,048.61
2004-11-227557557557551,0001,048.61
2004-11-187807807607607,0001,055.56
2004-11-177657657657651,0001,062.50
2004-11-167607687607682,0001,066.67
2004-11-097707707707701,0001,069.44
2004-11-087607607607601,0001,055.56
2004-11-057527527527521,0001,044.44
2004-11-047457527457506,0001,041.67
2004-11-027487487487481,0001,038.89
2004-11-017457527457456,0001,034.72
2004-10-297407407397404,0001,027.78
2004-10-287397397387393,0001,026.39
2004-10-277357357357351,0001,020.83
2004-10-267387397307315,0001,015.28
2004-10-257417417407403,0001,027.78
2004-10-227417457407456,0001,034.72
2004-10-217477477407413,0001,029.17
2004-10-2076576574574510,0001,034.72
2004-10-197677687677675,0001,065.28
2004-10-187807807727722,0001,072.22
2004-10-147707807707802,0001,083.33
2004-10-137807807807801,0001,083.33
2004-10-127757807757756,0001,076.39
2004-10-067817817817814,0001,084.72
2004-10-057817817807803,0001,083.33
2004-10-047817817807802,0001,083.33
2004-10-017807817807815,0001,084.72
2004-09-307757757757751,0001,076.39
2004-09-277807807787804,0001,083.33
2004-09-227787787777774,0001,079.17
2004-09-217747747747741,0001,075
2004-09-177707747707742,0001,075
2004-09-147657707657702,0001,069.44
2004-09-107607607607602,0001,055.56
2004-09-097617617607602,0001,055.56
2004-09-087657687657684,0001,066.67
2004-09-067707707707701,0001,069.44
2004-09-037657657657652,0001,062.50
2004-09-027607657607655,0001,062.50
2004-09-017757767707707,0001,069.44
2004-08-267707707707706,0001,069.44
2004-08-187807817807812,0001,084.72
2004-08-167707777707753,0001,076.39
2004-08-117657657657651,0001,062.50
2004-08-107657657657651,0001,062.50
2004-08-097707707707701,0001,069.44
2004-08-047697707657654,0001,062.50
2004-08-037797807757766,0001,077.78
2004-08-027757797757792,0001,081.94
2004-07-307647707647706,0001,069.44
2004-07-2977077076076412,0001,061.11
2004-07-287757757687682,0001,066.67
2004-07-267707717707715,0001,070.83
2004-07-2378078477077110,0001,070.83
2004-07-2278979078478412,0001,088.89
2004-07-217917957907925,0001,100
2004-07-207917977917957,0001,104.17
2004-07-147967967967961,0001,105.56
2004-07-138008007968004,0001,111.11
2004-07-1279080879080514,0001,118.06
2004-07-087857867857862,0001,091.67
2004-07-067817857817857,0001,090.28
2004-07-057857857857851,0001,090.28
2004-07-027907907907902,0001,097.22
2004-07-017837897837898,0001,095.83
2004-06-307857857807856,0001,090.28
2004-06-297957957907903,0001,097.22
2004-06-287907907907902,0001,097.22
2004-06-257957957917954,0001,104.17
2004-06-247967977967972,0001,106.94
2004-06-237957957957952,0001,104.17
2004-06-228008007957953,0001,104.17
2004-06-217797957797906,0001,097.22
2004-06-187847857807808,0001,083.33
2004-06-177817857807808,0001,083.33
2004-06-1679379479379316,0001,101.39
2004-06-157767807757753,0001,076.39
2004-06-147807807807803,0001,083.33
2004-06-117707757707752,0001,076.39
2004-06-107757757757751,0001,076.39
2004-06-087607657607604,0001,055.56
2004-06-077607607607601,0001,055.56
2004-06-047657657637653,0001,062.50
2004-06-037697707697702,0001,069.44
2004-06-027707707707701,0001,069.44
2004-06-017707757707755,0001,076.39
2004-05-317707707707702,0001,069.44
2004-05-287807807707753,0001,076.39
2004-05-277807807807801,0001,083.33
2004-05-267807807807801,0001,083.33
2004-05-257907907797797,0001,081.94
2004-05-217807907707805,0001,083.33
2004-05-207997997997991,0001,109.72
2004-05-1979980078580028,0001,111.11
2004-05-187497557497507,0001,041.67
2004-05-177507517507512,0001,043.06
2004-05-147797807797802,0001,083.33
2004-05-137807857797793,0001,081.94
2004-05-127807957807955,0001,104.17
2004-05-108418427907909,0001,097.22
2004-05-078608608408405,0001,166.67
2004-05-068758758508753,0001,215.28
2004-04-308508508498503,0001,180.56
2004-04-288608608468507,0001,180.56
2004-04-278608608608601,0001,194.44
2004-04-268558608558605,0001,194.44
2004-04-2380083080083011,0001,152.78
2004-04-2285585580081033,0001,125
2004-04-2188088085585516,0001,187.50
2004-04-209009008808806,0001,222.22
2004-04-199219269209203,0001,277.78
2004-04-169279279259254,0001,284.72
2004-04-1593093092092615,0001,286.11
2004-04-149319359209309,0001,291.67
2004-04-1394095093093510,0001,298.61
2004-04-1294596893093526,0001,298.61
2004-04-0990195589595050,0001,319.44
2004-04-0883091083090025,0001,250
2004-04-078308308308301,0001,152.78
2004-04-0678983278583211,0001,155.56
2004-04-057807857707857,0001,090.28
2004-04-0276077076077010,0001,069.44
2004-04-0175076575076028,0001,055.56
2004-03-3173575073075022,0001,041.67
2004-03-3074175073074511,0001,034.72
2004-03-2969975069974047,0001,027.78
2004-03-266606656606656,000923.61
2004-03-256656706656657,000923.61
2004-03-246656656606653,000923.61
2004-03-236506606506558,000909.72
2004-03-2265066065065515,000909.72
2004-03-186406506406407,000888.89
2004-03-176206256196255,000868.06
2004-03-166106156106153,000854.17
2004-03-1561361560961027,000847.22
2004-03-1261762061261510,000854.17
2004-03-1162562861661611,000855.56
2004-03-106116256116254,000868.06
2004-03-096156156156151,000854.17
2004-03-086116116106102,000847.22
2004-03-056116116106104,000847.22
2004-03-0461161161061013,000847.22
2004-03-036086116086106,000847.22
2004-03-026066156066117,000848.61
2004-03-016256346106119,000848.61
2004-02-276446446256305,000875
2004-02-266406406406402,000888.89
2004-02-256606606506502,000902.78
2004-02-246656706656705,000930.56
2004-02-236706756656707,000930.56
2004-02-196906906906901,000958.33
2004-02-186957006856856,000951.39
2004-02-177007017007007,000972.22
2004-02-166907006907008,000972.22
2004-02-1368969068868911,000956.94
2004-02-126866886826884,000955.56
2004-02-106806806806801,000944.44
2004-02-0967168567168017,000944.44
2004-02-066706706706702,000930.56
2004-02-056556556556551,000909.72
2004-02-046466606466602,000916.67
2004-02-036416556416554,000909.72
2004-02-026446506446457,000895.83
2004-01-296456456456451,000895.83
2004-01-276356356356351,000881.94
2004-01-266406416356405,000888.89
2004-01-206506516506516,000904.17
2004-01-196606606606601,000916.67
2004-01-166606606506503,000902.78
2004-01-146636656606604,000916.67
2004-01-136656656656651,000923.61
2004-01-086656656656651,000923.61
2004-01-076776796756753,000937.50
2004-01-066726846716809,000944.44
2004-01-056506656506655,000923.61

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