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 |
---|---|---|---|---|---|---|
2004-12-29 | 780 | 790 | 780 | 790 | 3,000 | 1,097.22 |
2004-12-28 | 779 | 780 | 779 | 780 | 2,000 | 1,083.33 |
2004-12-27 | 780 | 780 | 780 | 780 | 1,000 | 1,083.33 |
2004-12-24 | 780 | 780 | 780 | 780 | 1,000 | 1,083.33 |
2004-12-22 | 775 | 780 | 775 | 780 | 4,000 | 1,083.33 |
2004-12-21 | 780 | 780 | 780 | 780 | 1,000 | 1,083.33 |
2004-12-20 | 781 | 781 | 779 | 780 | 5,000 | 1,083.33 |
2004-12-17 | 800 | 800 | 790 | 790 | 2,000 | 1,097.22 |
2004-12-16 | 814 | 815 | 801 | 801 | 15,000 | 1,112.50 |
2004-12-15 | 760 | 765 | 760 | 765 | 3,000 | 1,062.50 |
2004-12-14 | 755 | 761 | 754 | 755 | 4,000 | 1,048.61 |
2004-12-13 | 755 | 762 | 755 | 760 | 5,000 | 1,055.56 |
2004-12-09 | 760 | 765 | 760 | 765 | 4,000 | 1,062.50 |
2004-12-08 | 753 | 755 | 753 | 755 | 2,000 | 1,048.61 |
2004-12-07 | 755 | 755 | 755 | 755 | 1,000 | 1,048.61 |
2004-12-06 | 755 | 755 | 755 | 755 | 1,000 | 1,048.61 |
2004-12-03 | 750 | 750 | 749 | 749 | 2,000 | 1,040.28 |
2004-12-02 | 750 | 751 | 750 | 750 | 5,000 | 1,041.67 |
2004-12-01 | 750 | 751 | 750 | 750 | 9,000 | 1,041.67 |
2004-11-30 | 750 | 750 | 750 | 750 | 4,000 | 1,041.67 |
2004-11-29 | 750 | 751 | 750 | 750 | 4,000 | 1,041.67 |
2004-11-26 | 755 | 755 | 755 | 755 | 1,000 | 1,048.61 |
2004-11-25 | 760 | 760 | 754 | 755 | 3,000 | 1,048.61 |
2004-11-22 | 755 | 755 | 755 | 755 | 1,000 | 1,048.61 |
2004-11-18 | 780 | 780 | 760 | 760 | 7,000 | 1,055.56 |
2004-11-17 | 765 | 765 | 765 | 765 | 1,000 | 1,062.50 |
2004-11-16 | 760 | 768 | 760 | 768 | 2,000 | 1,066.67 |
2004-11-09 | 770 | 770 | 770 | 770 | 1,000 | 1,069.44 |
2004-11-08 | 760 | 760 | 760 | 760 | 1,000 | 1,055.56 |
2004-11-05 | 752 | 752 | 752 | 752 | 1,000 | 1,044.44 |
2004-11-04 | 745 | 752 | 745 | 750 | 6,000 | 1,041.67 |
2004-11-02 | 748 | 748 | 748 | 748 | 1,000 | 1,038.89 |
2004-11-01 | 745 | 752 | 745 | 745 | 6,000 | 1,034.72 |
2004-10-29 | 740 | 740 | 739 | 740 | 4,000 | 1,027.78 |
2004-10-28 | 739 | 739 | 738 | 739 | 3,000 | 1,026.39 |
2004-10-27 | 735 | 735 | 735 | 735 | 1,000 | 1,020.83 |
2004-10-26 | 738 | 739 | 730 | 731 | 5,000 | 1,015.28 |
2004-10-25 | 741 | 741 | 740 | 740 | 3,000 | 1,027.78 |
2004-10-22 | 741 | 745 | 740 | 745 | 6,000 | 1,034.72 |
2004-10-21 | 747 | 747 | 740 | 741 | 3,000 | 1,029.17 |
2004-10-20 | 765 | 765 | 745 | 745 | 10,000 | 1,034.72 |
2004-10-19 | 767 | 768 | 767 | 767 | 5,000 | 1,065.28 |
2004-10-18 | 780 | 780 | 772 | 772 | 2,000 | 1,072.22 |
2004-10-14 | 770 | 780 | 770 | 780 | 2,000 | 1,083.33 |
2004-10-13 | 780 | 780 | 780 | 780 | 1,000 | 1,083.33 |
2004-10-12 | 775 | 780 | 775 | 775 | 6,000 | 1,076.39 |
2004-10-06 | 781 | 781 | 781 | 781 | 4,000 | 1,084.72 |
2004-10-05 | 781 | 781 | 780 | 780 | 3,000 | 1,083.33 |
2004-10-04 | 781 | 781 | 780 | 780 | 2,000 | 1,083.33 |
2004-10-01 | 780 | 781 | 780 | 781 | 5,000 | 1,084.72 |
2004-09-30 | 775 | 775 | 775 | 775 | 1,000 | 1,076.39 |
2004-09-27 | 780 | 780 | 778 | 780 | 4,000 | 1,083.33 |
2004-09-22 | 778 | 778 | 777 | 777 | 4,000 | 1,079.17 |
2004-09-21 | 774 | 774 | 774 | 774 | 1,000 | 1,075 |
2004-09-17 | 770 | 774 | 770 | 774 | 2,000 | 1,075 |
2004-09-14 | 765 | 770 | 765 | 770 | 2,000 | 1,069.44 |
2004-09-10 | 760 | 760 | 760 | 760 | 2,000 | 1,055.56 |
2004-09-09 | 761 | 761 | 760 | 760 | 2,000 | 1,055.56 |
2004-09-08 | 765 | 768 | 765 | 768 | 4,000 | 1,066.67 |
2004-09-06 | 770 | 770 | 770 | 770 | 1,000 | 1,069.44 |
2004-09-03 | 765 | 765 | 765 | 765 | 2,000 | 1,062.50 |
2004-09-02 | 760 | 765 | 760 | 765 | 5,000 | 1,062.50 |
2004-09-01 | 775 | 776 | 770 | 770 | 7,000 | 1,069.44 |
2004-08-26 | 770 | 770 | 770 | 770 | 6,000 | 1,069.44 |
2004-08-18 | 780 | 781 | 780 | 781 | 2,000 | 1,084.72 |
2004-08-16 | 770 | 777 | 770 | 775 | 3,000 | 1,076.39 |
2004-08-11 | 765 | 765 | 765 | 765 | 1,000 | 1,062.50 |
2004-08-10 | 765 | 765 | 765 | 765 | 1,000 | 1,062.50 |
2004-08-09 | 770 | 770 | 770 | 770 | 1,000 | 1,069.44 |
2004-08-04 | 769 | 770 | 765 | 765 | 4,000 | 1,062.50 |
2004-08-03 | 779 | 780 | 775 | 776 | 6,000 | 1,077.78 |
2004-08-02 | 775 | 779 | 775 | 779 | 2,000 | 1,081.94 |
2004-07-30 | 764 | 770 | 764 | 770 | 6,000 | 1,069.44 |
2004-07-29 | 770 | 770 | 760 | 764 | 12,000 | 1,061.11 |
2004-07-28 | 775 | 775 | 768 | 768 | 2,000 | 1,066.67 |
2004-07-26 | 770 | 771 | 770 | 771 | 5,000 | 1,070.83 |
2004-07-23 | 780 | 784 | 770 | 771 | 10,000 | 1,070.83 |
2004-07-22 | 789 | 790 | 784 | 784 | 12,000 | 1,088.89 |
2004-07-21 | 791 | 795 | 790 | 792 | 5,000 | 1,100 |
2004-07-20 | 791 | 797 | 791 | 795 | 7,000 | 1,104.17 |
2004-07-14 | 796 | 796 | 796 | 796 | 1,000 | 1,105.56 |
2004-07-13 | 800 | 800 | 796 | 800 | 4,000 | 1,111.11 |
2004-07-12 | 790 | 808 | 790 | 805 | 14,000 | 1,118.06 |
2004-07-08 | 785 | 786 | 785 | 786 | 2,000 | 1,091.67 |
2004-07-06 | 781 | 785 | 781 | 785 | 7,000 | 1,090.28 |
2004-07-05 | 785 | 785 | 785 | 785 | 1,000 | 1,090.28 |
2004-07-02 | 790 | 790 | 790 | 790 | 2,000 | 1,097.22 |
2004-07-01 | 783 | 789 | 783 | 789 | 8,000 | 1,095.83 |
2004-06-30 | 785 | 785 | 780 | 785 | 6,000 | 1,090.28 |
2004-06-29 | 795 | 795 | 790 | 790 | 3,000 | 1,097.22 |
2004-06-28 | 790 | 790 | 790 | 790 | 2,000 | 1,097.22 |
2004-06-25 | 795 | 795 | 791 | 795 | 4,000 | 1,104.17 |
2004-06-24 | 796 | 797 | 796 | 797 | 2,000 | 1,106.94 |
2004-06-23 | 795 | 795 | 795 | 795 | 2,000 | 1,104.17 |
2004-06-22 | 800 | 800 | 795 | 795 | 3,000 | 1,104.17 |
2004-06-21 | 779 | 795 | 779 | 790 | 6,000 | 1,097.22 |
2004-06-18 | 784 | 785 | 780 | 780 | 8,000 | 1,083.33 |
2004-06-17 | 781 | 785 | 780 | 780 | 8,000 | 1,083.33 |
2004-06-16 | 793 | 794 | 793 | 793 | 16,000 | 1,101.39 |
2004-06-15 | 776 | 780 | 775 | 775 | 3,000 | 1,076.39 |
2004-06-14 | 780 | 780 | 780 | 780 | 3,000 | 1,083.33 |
2004-06-11 | 770 | 775 | 770 | 775 | 2,000 | 1,076.39 |
2004-06-10 | 775 | 775 | 775 | 775 | 1,000 | 1,076.39 |
2004-06-08 | 760 | 765 | 760 | 760 | 4,000 | 1,055.56 |
2004-06-07 | 760 | 760 | 760 | 760 | 1,000 | 1,055.56 |
2004-06-04 | 765 | 765 | 763 | 765 | 3,000 | 1,062.50 |
2004-06-03 | 769 | 770 | 769 | 770 | 2,000 | 1,069.44 |
2004-06-02 | 770 | 770 | 770 | 770 | 1,000 | 1,069.44 |
2004-06-01 | 770 | 775 | 770 | 775 | 5,000 | 1,076.39 |
2004-05-31 | 770 | 770 | 770 | 770 | 2,000 | 1,069.44 |
2004-05-28 | 780 | 780 | 770 | 775 | 3,000 | 1,076.39 |
2004-05-27 | 780 | 780 | 780 | 780 | 1,000 | 1,083.33 |
2004-05-26 | 780 | 780 | 780 | 780 | 1,000 | 1,083.33 |
2004-05-25 | 790 | 790 | 779 | 779 | 7,000 | 1,081.94 |
2004-05-21 | 780 | 790 | 770 | 780 | 5,000 | 1,083.33 |
2004-05-20 | 799 | 799 | 799 | 799 | 1,000 | 1,109.72 |
2004-05-19 | 799 | 800 | 785 | 800 | 28,000 | 1,111.11 |
2004-05-18 | 749 | 755 | 749 | 750 | 7,000 | 1,041.67 |
2004-05-17 | 750 | 751 | 750 | 751 | 2,000 | 1,043.06 |
2004-05-14 | 779 | 780 | 779 | 780 | 2,000 | 1,083.33 |
2004-05-13 | 780 | 785 | 779 | 779 | 3,000 | 1,081.94 |
2004-05-12 | 780 | 795 | 780 | 795 | 5,000 | 1,104.17 |
2004-05-10 | 841 | 842 | 790 | 790 | 9,000 | 1,097.22 |
2004-05-07 | 860 | 860 | 840 | 840 | 5,000 | 1,166.67 |
2004-05-06 | 875 | 875 | 850 | 875 | 3,000 | 1,215.28 |
2004-04-30 | 850 | 850 | 849 | 850 | 3,000 | 1,180.56 |
2004-04-28 | 860 | 860 | 846 | 850 | 7,000 | 1,180.56 |
2004-04-27 | 860 | 860 | 860 | 860 | 1,000 | 1,194.44 |
2004-04-26 | 855 | 860 | 855 | 860 | 5,000 | 1,194.44 |
2004-04-23 | 800 | 830 | 800 | 830 | 11,000 | 1,152.78 |
2004-04-22 | 855 | 855 | 800 | 810 | 33,000 | 1,125 |
2004-04-21 | 880 | 880 | 855 | 855 | 16,000 | 1,187.50 |
2004-04-20 | 900 | 900 | 880 | 880 | 6,000 | 1,222.22 |
2004-04-19 | 921 | 926 | 920 | 920 | 3,000 | 1,277.78 |
2004-04-16 | 927 | 927 | 925 | 925 | 4,000 | 1,284.72 |
2004-04-15 | 930 | 930 | 920 | 926 | 15,000 | 1,286.11 |
2004-04-14 | 931 | 935 | 920 | 930 | 9,000 | 1,291.67 |
2004-04-13 | 940 | 950 | 930 | 935 | 10,000 | 1,298.61 |
2004-04-12 | 945 | 968 | 930 | 935 | 26,000 | 1,298.61 |
2004-04-09 | 901 | 955 | 895 | 950 | 50,000 | 1,319.44 |
2004-04-08 | 830 | 910 | 830 | 900 | 25,000 | 1,250 |
2004-04-07 | 830 | 830 | 830 | 830 | 1,000 | 1,152.78 |
2004-04-06 | 789 | 832 | 785 | 832 | 11,000 | 1,155.56 |
2004-04-05 | 780 | 785 | 770 | 785 | 7,000 | 1,090.28 |
2004-04-02 | 760 | 770 | 760 | 770 | 10,000 | 1,069.44 |
2004-04-01 | 750 | 765 | 750 | 760 | 28,000 | 1,055.56 |
2004-03-31 | 735 | 750 | 730 | 750 | 22,000 | 1,041.67 |
2004-03-30 | 741 | 750 | 730 | 745 | 11,000 | 1,034.72 |
2004-03-29 | 699 | 750 | 699 | 740 | 47,000 | 1,027.78 |
2004-03-26 | 660 | 665 | 660 | 665 | 6,000 | 923.61 |
2004-03-25 | 665 | 670 | 665 | 665 | 7,000 | 923.61 |
2004-03-24 | 665 | 665 | 660 | 665 | 3,000 | 923.61 |
2004-03-23 | 650 | 660 | 650 | 655 | 8,000 | 909.72 |
2004-03-22 | 650 | 660 | 650 | 655 | 15,000 | 909.72 |
2004-03-18 | 640 | 650 | 640 | 640 | 7,000 | 888.89 |
2004-03-17 | 620 | 625 | 619 | 625 | 5,000 | 868.06 |
2004-03-16 | 610 | 615 | 610 | 615 | 3,000 | 854.17 |
2004-03-15 | 613 | 615 | 609 | 610 | 27,000 | 847.22 |
2004-03-12 | 617 | 620 | 612 | 615 | 10,000 | 854.17 |
2004-03-11 | 625 | 628 | 616 | 616 | 11,000 | 855.56 |
2004-03-10 | 611 | 625 | 611 | 625 | 4,000 | 868.06 |
2004-03-09 | 615 | 615 | 615 | 615 | 1,000 | 854.17 |
2004-03-08 | 611 | 611 | 610 | 610 | 2,000 | 847.22 |
2004-03-05 | 611 | 611 | 610 | 610 | 4,000 | 847.22 |
2004-03-04 | 611 | 611 | 610 | 610 | 13,000 | 847.22 |
2004-03-03 | 608 | 611 | 608 | 610 | 6,000 | 847.22 |
2004-03-02 | 606 | 615 | 606 | 611 | 7,000 | 848.61 |
2004-03-01 | 625 | 634 | 610 | 611 | 9,000 | 848.61 |
2004-02-27 | 644 | 644 | 625 | 630 | 5,000 | 875 |
2004-02-26 | 640 | 640 | 640 | 640 | 2,000 | 888.89 |
2004-02-25 | 660 | 660 | 650 | 650 | 2,000 | 902.78 |
2004-02-24 | 665 | 670 | 665 | 670 | 5,000 | 930.56 |
2004-02-23 | 670 | 675 | 665 | 670 | 7,000 | 930.56 |
2004-02-19 | 690 | 690 | 690 | 690 | 1,000 | 958.33 |
2004-02-18 | 695 | 700 | 685 | 685 | 6,000 | 951.39 |
2004-02-17 | 700 | 701 | 700 | 700 | 7,000 | 972.22 |
2004-02-16 | 690 | 700 | 690 | 700 | 8,000 | 972.22 |
2004-02-13 | 689 | 690 | 688 | 689 | 11,000 | 956.94 |
2004-02-12 | 686 | 688 | 682 | 688 | 4,000 | 955.56 |
2004-02-10 | 680 | 680 | 680 | 680 | 1,000 | 944.44 |
2004-02-09 | 671 | 685 | 671 | 680 | 17,000 | 944.44 |
2004-02-06 | 670 | 670 | 670 | 670 | 2,000 | 930.56 |
2004-02-05 | 655 | 655 | 655 | 655 | 1,000 | 909.72 |
2004-02-04 | 646 | 660 | 646 | 660 | 2,000 | 916.67 |
2004-02-03 | 641 | 655 | 641 | 655 | 4,000 | 909.72 |
2004-02-02 | 644 | 650 | 644 | 645 | 7,000 | 895.83 |
2004-01-29 | 645 | 645 | 645 | 645 | 1,000 | 895.83 |
2004-01-27 | 635 | 635 | 635 | 635 | 1,000 | 881.94 |
2004-01-26 | 640 | 641 | 635 | 640 | 5,000 | 888.89 |
2004-01-20 | 650 | 651 | 650 | 651 | 6,000 | 904.17 |
2004-01-19 | 660 | 660 | 660 | 660 | 1,000 | 916.67 |
2004-01-16 | 660 | 660 | 650 | 650 | 3,000 | 902.78 |
2004-01-14 | 663 | 665 | 660 | 660 | 4,000 | 916.67 |
2004-01-13 | 665 | 665 | 665 | 665 | 1,000 | 923.61 |
2004-01-08 | 665 | 665 | 665 | 665 | 1,000 | 923.61 |
2004-01-07 | 677 | 679 | 675 | 675 | 3,000 | 937.50 |
2004-01-06 | 672 | 684 | 671 | 680 | 9,000 | 944.44 |
2004-01-05 | 650 | 665 | 650 | 665 | 5,000 | 923.61 |
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