9977 (株)アオキスーパー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 1,131 | 1,160 | 1,131 | 1,150 | 9,000 | 1,916.67 |
| 2005-12-27 | 1,050 | 1,110 | 1,050 | 1,110 | 13,000 | 1,850 |
| 2005-12-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,783.33 |
| 2005-12-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,750 |
| 2005-12-19 | 1,038 | 1,039 | 1,038 | 1,039 | 2,000 | 1,731.67 |
| 2005-12-15 | 1,100 | 1,101 | 1,068 | 1,068 | 16,000 | 1,780 |
| 2005-12-13 | 1,064 | 1,066 | 1,064 | 1,066 | 6,000 | 1,776.67 |
| 2005-12-12 | 1,069 | 1,076 | 1,069 | 1,070 | 14,000 | 1,783.33 |
| 2005-12-09 | 1,081 | 1,081 | 1,070 | 1,070 | 12,000 | 1,783.33 |
| 2005-12-08 | 1,054 | 1,070 | 1,054 | 1,070 | 10,000 | 1,783.33 |
| 2005-12-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,783.33 |
| 2005-12-06 | 1,052 | 1,062 | 1,050 | 1,052 | 13,000 | 1,753.33 |
| 2005-12-05 | 1,033 | 1,041 | 1,033 | 1,041 | 5,000 | 1,735 |
| 2005-12-02 | 1,025 | 1,040 | 1,025 | 1,040 | 2,000 | 1,733.33 |
| 2005-12-01 | 1,050 | 1,051 | 1,040 | 1,040 | 19,000 | 1,733.33 |
| 2005-11-30 | 1,045 | 1,046 | 1,025 | 1,040 | 4,000 | 1,733.33 |
| 2005-11-29 | 1,020 | 1,022 | 1,020 | 1,021 | 6,000 | 1,701.67 |
| 2005-11-28 | 1,020 | 1,025 | 1,020 | 1,025 | 4,000 | 1,708.33 |
| 2005-11-25 | 1,009 | 1,020 | 1,009 | 1,020 | 6,000 | 1,700 |
| 2005-11-24 | 1,001 | 1,010 | 1,001 | 1,010 | 5,000 | 1,683.33 |
| 2005-11-22 | 1,015 | 1,020 | 1,002 | 1,002 | 5,000 | 1,670 |
| 2005-11-21 | 1,040 | 1,042 | 1,019 | 1,025 | 11,000 | 1,708.33 |
| 2005-11-18 | 1,050 | 1,060 | 1,049 | 1,049 | 7,000 | 1,748.33 |
| 2005-11-17 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 | 1,750 |
| 2005-11-16 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,750 |
| 2005-11-15 | 1,059 | 1,060 | 1,050 | 1,050 | 7,000 | 1,750 |
| 2005-11-11 | 1,070 | 1,071 | 1,070 | 1,071 | 2,000 | 1,785 |
| 2005-11-10 | 1,050 | 1,052 | 1,050 | 1,050 | 4,000 | 1,750 |
| 2005-11-07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,750 |
| 2005-11-04 | 1,051 | 1,075 | 1,050 | 1,070 | 11,000 | 1,783.33 |
| 2005-11-02 | 1,030 | 1,050 | 1,025 | 1,050 | 8,000 | 1,750 |
| 2005-11-01 | 1,000 | 1,025 | 1,000 | 1,024 | 12,000 | 1,706.67 |
| 2005-10-31 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,666.67 |
| 2005-10-27 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 | 1,666.67 |
| 2005-10-26 | 1,019 | 1,020 | 1,019 | 1,020 | 5,000 | 1,700 |
| 2005-10-25 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,666.67 |
| 2005-10-18 | 990 | 990 | 990 | 990 | 1,000 | 1,650 |
| 2005-10-17 | 984 | 985 | 984 | 985 | 2,000 | 1,641.67 |
| 2005-10-14 | 990 | 990 | 990 | 990 | 2,000 | 1,650 |
| 2005-10-13 | 1,009 | 1,010 | 1,009 | 1,010 | 2,000 | 1,683.33 |
| 2005-10-11 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 | 1,700 |
| 2005-10-07 | 1,032 | 1,032 | 1,019 | 1,020 | 5,000 | 1,700 |
| 2005-10-06 | 1,040 | 1,040 | 1,029 | 1,030 | 5,000 | 1,716.67 |
| 2005-10-05 | 1,050 | 1,056 | 1,050 | 1,050 | 15,000 | 1,750 |
| 2005-10-04 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 | 1,750 |
| 2005-10-03 | 1,049 | 1,050 | 1,049 | 1,050 | 9,000 | 1,750 |
| 2005-09-30 | 1,025 | 1,025 | 1,024 | 1,025 | 9,000 | 1,708.33 |
| 2005-09-29 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 | 1,708.33 |
| 2005-09-28 | 1,025 | 1,025 | 1,025 | 1,025 | 4,000 | 1,708.33 |
| 2005-09-27 | 1,030 | 1,030 | 1,025 | 1,030 | 4,000 | 1,716.67 |
| 2005-09-26 | 1,045 | 1,055 | 1,030 | 1,050 | 18,000 | 1,750 |
| 2005-09-22 | 985 | 1,002 | 985 | 1,002 | 9,000 | 1,670 |
| 2005-09-21 | 985 | 985 | 985 | 985 | 1,000 | 1,641.67 |
| 2005-09-20 | 990 | 990 | 990 | 990 | 1,000 | 1,650 |
| 2005-09-16 | 974 | 974 | 974 | 974 | 1,000 | 1,623.33 |
| 2005-09-15 | 975 | 980 | 975 | 980 | 2,000 | 1,633.33 |
| 2005-09-14 | 980 | 985 | 960 | 960 | 5,000 | 1,600 |
| 2005-09-13 | 930 | 1,000 | 930 | 1,000 | 28,000 | 1,666.67 |
| 2005-09-12 | 909 | 922 | 909 | 920 | 8,000 | 1,533.33 |
| 2005-09-08 | 900 | 900 | 900 | 900 | 1,000 | 1,500 |
| 2005-09-07 | 908 | 908 | 870 | 870 | 7,000 | 1,450 |
| 2005-09-01 | 970 | 970 | 920 | 920 | 5,000 | 1,533.33 |
| 2005-08-31 | 869 | 875 | 869 | 870 | 12,000 | 1,450 |
| 2005-08-30 | 870 | 870 | 870 | 870 | 4,000 | 1,450 |
| 2005-08-29 | 880 | 880 | 875 | 875 | 3,000 | 1,458.33 |
| 2005-08-26 | 879 | 880 | 879 | 880 | 2,000 | 1,466.67 |
| 2005-08-24 | 900 | 900 | 900 | 900 | 7,000 | 1,500 |
| 2005-08-23 | 930 | 930 | 930 | 930 | 2,000 | 1,550 |
| 2005-08-22 | 955 | 955 | 930 | 930 | 2,000 | 1,550 |
| 2005-08-19 | 950 | 950 | 930 | 930 | 2,000 | 1,550 |
| 2005-08-18 | 910 | 925 | 910 | 925 | 5,000 | 1,541.67 |
| 2005-08-17 | 930 | 930 | 900 | 925 | 18,000 | 1,541.67 |
| 2005-08-16 | 922 | 970 | 922 | 930 | 33,000 | 1,550 |
| 2005-08-15 | 1,001 | 1,002 | 996 | 1,000 | 13,000 | 1,388.89 |
| 2005-08-12 | 1,005 | 1,005 | 990 | 990 | 5,000 | 1,375 |
| 2005-08-11 | 1,000 | 1,002 | 962 | 963 | 9,000 | 1,337.50 |
| 2005-08-10 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 | 1,388.89 |
| 2005-08-09 | 950 | 968 | 950 | 968 | 7,000 | 1,344.44 |
| 2005-08-08 | 1,000 | 1,000 | 950 | 950 | 23,000 | 1,319.44 |
| 2005-08-05 | 1,000 | 1,005 | 1,000 | 1,000 | 7,000 | 1,388.89 |
| 2005-08-04 | 1,005 | 1,005 | 1,000 | 1,000 | 28,000 | 1,388.89 |
| 2005-08-03 | 997 | 999 | 997 | 998 | 4,000 | 1,386.11 |
| 2005-08-02 | 995 | 1,002 | 995 | 998 | 8,000 | 1,386.11 |
| 2005-08-01 | 1,000 | 1,015 | 998 | 1,000 | 10,000 | 1,388.89 |
| 2005-07-29 | 980 | 1,000 | 980 | 1,000 | 11,000 | 1,388.89 |
| 2005-07-28 | 1,060 | 1,060 | 980 | 1,000 | 36,000 | 1,388.89 |
| 2005-07-27 | 1,080 | 1,101 | 1,080 | 1,090 | 4,000 | 1,513.89 |
| 2005-07-26 | 1,107 | 1,108 | 1,107 | 1,107 | 4,000 | 1,537.50 |
| 2005-07-25 | 1,100 | 1,103 | 1,100 | 1,101 | 9,000 | 1,529.17 |
| 2005-07-22 | 1,060 | 1,105 | 1,060 | 1,100 | 4,000 | 1,527.78 |
| 2005-07-21 | 1,070 | 1,075 | 1,060 | 1,075 | 3,000 | 1,493.06 |
| 2005-07-20 | 1,052 | 1,060 | 1,050 | 1,060 | 5,000 | 1,472.22 |
| 2005-07-19 | 1,050 | 1,051 | 1,050 | 1,050 | 6,000 | 1,458.33 |
| 2005-07-15 | 1,032 | 1,040 | 1,030 | 1,040 | 8,000 | 1,444.44 |
| 2005-07-14 | 1,045 | 1,051 | 1,030 | 1,030 | 24,000 | 1,430.56 |
| 2005-07-13 | 1,040 | 1,051 | 1,040 | 1,049 | 20,000 | 1,456.94 |
| 2005-07-12 | 1,048 | 1,049 | 1,040 | 1,040 | 11,000 | 1,444.44 |
| 2005-07-11 | 1,000 | 1,046 | 1,000 | 1,045 | 22,000 | 1,451.39 |
| 2005-07-05 | 970 | 975 | 970 | 975 | 6,000 | 1,354.17 |
| 2005-07-04 | 970 | 970 | 970 | 970 | 2,000 | 1,347.22 |
| 2005-07-01 | 971 | 972 | 970 | 970 | 7,000 | 1,347.22 |
| 2005-06-30 | 971 | 971 | 971 | 971 | 1,000 | 1,348.61 |
| 2005-06-29 | 972 | 972 | 970 | 970 | 5,000 | 1,347.22 |
| 2005-06-28 | 970 | 970 | 970 | 970 | 5,000 | 1,347.22 |
| 2005-06-27 | 970 | 970 | 970 | 970 | 2,000 | 1,347.22 |
| 2005-06-24 | 970 | 970 | 970 | 970 | 2,000 | 1,347.22 |
| 2005-06-23 | 970 | 975 | 970 | 970 | 7,000 | 1,347.22 |
| 2005-06-22 | 970 | 970 | 970 | 970 | 1,000 | 1,347.22 |
| 2005-06-21 | 975 | 990 | 975 | 990 | 5,000 | 1,375 |
| 2005-06-20 | 970 | 1,000 | 970 | 1,000 | 5,000 | 1,388.89 |
| 2005-06-17 | 970 | 970 | 970 | 970 | 1,000 | 1,347.22 |
| 2005-06-16 | 1,004 | 1,005 | 980 | 980 | 13,000 | 1,361.11 |
| 2005-06-15 | 981 | 981 | 980 | 980 | 2,000 | 1,361.11 |
| 2005-06-13 | 970 | 980 | 969 | 980 | 4,000 | 1,361.11 |
| 2005-06-10 | 970 | 970 | 970 | 970 | 5,000 | 1,347.22 |
| 2005-06-09 | 985 | 985 | 960 | 960 | 4,000 | 1,333.33 |
| 2005-06-08 | 1,000 | 1,000 | 995 | 995 | 2,000 | 1,381.94 |
| 2005-06-07 | 985 | 985 | 985 | 985 | 1,000 | 1,368.06 |
| 2005-06-06 | 1,000 | 1,005 | 1,000 | 1,000 | 3,000 | 1,388.89 |
| 2005-06-03 | 990 | 1,005 | 990 | 1,005 | 38,000 | 1,395.83 |
| 2005-06-02 | 990 | 991 | 980 | 990 | 5,000 | 1,375 |
| 2005-06-01 | 974 | 990 | 965 | 980 | 10,000 | 1,361.11 |
| 2005-05-31 | 950 | 950 | 950 | 950 | 1,000 | 1,319.44 |
| 2005-05-30 | 940 | 950 | 931 | 940 | 8,000 | 1,305.56 |
| 2005-05-27 | 958 | 972 | 935 | 940 | 43,000 | 1,305.56 |
| 2005-05-26 | 949 | 950 | 925 | 950 | 6,000 | 1,319.44 |
| 2005-05-25 | 939 | 940 | 939 | 940 | 2,000 | 1,305.56 |
| 2005-05-24 | 940 | 940 | 939 | 939 | 3,000 | 1,304.17 |
| 2005-05-23 | 959 | 959 | 940 | 940 | 3,000 | 1,305.56 |
| 2005-05-20 | 995 | 1,010 | 959 | 970 | 34,000 | 1,347.22 |
| 2005-05-19 | 935 | 970 | 935 | 959 | 22,000 | 1,331.94 |
| 2005-05-18 | 902 | 911 | 902 | 909 | 13,000 | 1,262.50 |
| 2005-05-17 | 900 | 900 | 899 | 900 | 4,000 | 1,250 |
| 2005-05-16 | 878 | 900 | 878 | 890 | 25,000 | 1,236.11 |
| 2005-05-13 | 870 | 870 | 869 | 869 | 3,000 | 1,206.94 |
| 2005-05-12 | 869 | 869 | 869 | 869 | 1,000 | 1,206.94 |
| 2005-05-11 | 870 | 870 | 870 | 870 | 2,000 | 1,208.33 |
| 2005-05-10 | 870 | 870 | 870 | 870 | 3,000 | 1,208.33 |
| 2005-05-09 | 869 | 870 | 869 | 870 | 3,000 | 1,208.33 |
| 2005-05-02 | 860 | 870 | 860 | 870 | 5,000 | 1,208.33 |
| 2005-04-26 | 846 | 847 | 846 | 847 | 2,000 | 1,176.39 |
| 2005-04-25 | 855 | 856 | 855 | 855 | 4,000 | 1,187.50 |
| 2005-04-22 | 856 | 856 | 855 | 856 | 3,000 | 1,188.89 |
| 2005-04-19 | 856 | 856 | 856 | 856 | 1,000 | 1,188.89 |
| 2005-04-18 | 860 | 860 | 855 | 855 | 5,000 | 1,187.50 |
| 2005-04-15 | 860 | 861 | 860 | 860 | 4,000 | 1,194.44 |
| 2005-04-12 | 880 | 880 | 879 | 879 | 2,000 | 1,220.83 |
| 2005-04-11 | 884 | 884 | 880 | 880 | 2,000 | 1,222.22 |
| 2005-04-06 | 897 | 897 | 895 | 895 | 2,000 | 1,243.06 |
| 2005-04-05 | 880 | 880 | 880 | 880 | 2,000 | 1,222.22 |
| 2005-04-01 | 871 | 897 | 870 | 877 | 9,000 | 1,218.06 |
| 2005-03-29 | 846 | 847 | 846 | 847 | 2,000 | 1,176.39 |
| 2005-03-25 | 845 | 851 | 845 | 848 | 6,000 | 1,177.78 |
| 2005-03-24 | 835 | 851 | 835 | 850 | 6,000 | 1,180.56 |
| 2005-03-23 | 838 | 838 | 835 | 835 | 3,000 | 1,159.72 |
| 2005-03-22 | 867 | 867 | 850 | 850 | 8,000 | 1,180.56 |
| 2005-03-18 | 870 | 870 | 870 | 870 | 1,000 | 1,208.33 |
| 2005-03-17 | 862 | 862 | 859 | 860 | 3,000 | 1,194.44 |
| 2005-03-16 | 880 | 880 | 875 | 875 | 3,000 | 1,215.28 |
| 2005-03-15 | 880 | 881 | 880 | 881 | 2,000 | 1,223.61 |
| 2005-03-14 | 901 | 901 | 889 | 889 | 5,000 | 1,234.72 |
| 2005-03-11 | 930 | 930 | 930 | 930 | 1,000 | 1,291.67 |
| 2005-03-10 | 938 | 939 | 938 | 939 | 3,000 | 1,304.17 |
| 2005-03-08 | 939 | 939 | 939 | 939 | 1,000 | 1,304.17 |
| 2005-03-02 | 975 | 975 | 975 | 975 | 1,000 | 1,354.17 |
| 2005-03-01 | 999 | 1,000 | 991 | 991 | 6,000 | 1,376.39 |
| 2005-02-28 | 958 | 1,000 | 958 | 1,000 | 21,000 | 1,388.89 |
| 2005-02-25 | 945 | 957 | 930 | 956 | 33,000 | 1,327.78 |
| 2005-02-24 | 965 | 965 | 950 | 950 | 18,000 | 1,319.44 |
| 2005-02-23 | 995 | 996 | 975 | 975 | 15,000 | 1,354.17 |
| 2005-02-22 | 1,009 | 1,010 | 1,000 | 1,000 | 10,000 | 1,388.89 |
| 2005-02-21 | 993 | 1,010 | 993 | 1,009 | 35,000 | 1,401.39 |
| 2005-02-18 | 984 | 1,000 | 978 | 995 | 20,000 | 1,381.94 |
| 2005-02-17 | 979 | 980 | 975 | 980 | 31,000 | 1,361.11 |
| 2005-02-16 | 970 | 975 | 970 | 970 | 15,000 | 1,347.22 |
| 2005-02-15 | 930 | 970 | 910 | 965 | 72,000 | 1,340.28 |
| 2005-02-14 | 930 | 947 | 930 | 945 | 10,000 | 1,312.50 |
| 2005-02-10 | 921 | 930 | 913 | 930 | 35,000 | 1,291.67 |
| 2005-02-09 | 919 | 922 | 919 | 920 | 7,000 | 1,277.78 |
| 2005-02-08 | 909 | 920 | 909 | 920 | 14,000 | 1,277.78 |
| 2005-02-07 | 905 | 910 | 905 | 910 | 9,000 | 1,263.89 |
| 2005-02-04 | 900 | 910 | 885 | 890 | 7,000 | 1,236.11 |
| 2005-02-03 | 878 | 887 | 878 | 887 | 2,000 | 1,231.94 |
| 2005-02-02 | 878 | 878 | 870 | 870 | 3,000 | 1,208.33 |
| 2005-02-01 | 879 | 880 | 860 | 860 | 12,000 | 1,194.44 |
| 2005-01-31 | 850 | 850 | 850 | 850 | 1,000 | 1,180.56 |
| 2005-01-28 | 850 | 850 | 840 | 840 | 3,000 | 1,166.67 |
| 2005-01-27 | 825 | 840 | 825 | 840 | 13,000 | 1,166.67 |
| 2005-01-26 | 825 | 826 | 825 | 826 | 6,000 | 1,147.22 |
| 2005-01-21 | 825 | 825 | 825 | 825 | 1,000 | 1,145.83 |
| 2005-01-20 | 837 | 838 | 837 | 838 | 4,000 | 1,163.89 |
| 2005-01-19 | 837 | 838 | 836 | 837 | 7,000 | 1,162.50 |
| 2005-01-18 | 837 | 845 | 837 | 840 | 8,000 | 1,166.67 |
| 2005-01-17 | 818 | 820 | 818 | 820 | 7,000 | 1,138.89 |
| 2005-01-14 | 810 | 815 | 808 | 815 | 4,000 | 1,131.94 |
| 2005-01-13 | 809 | 812 | 809 | 812 | 6,000 | 1,127.78 |
| 2005-01-12 | 802 | 810 | 802 | 810 | 11,000 | 1,125 |
| 2005-01-11 | 800 | 810 | 800 | 810 | 6,000 | 1,125 |
| 2005-01-07 | 800 | 800 | 800 | 800 | 1,000 | 1,111.11 |
| 2005-01-06 | 799 | 800 | 798 | 798 | 5,000 | 1,108.33 |
| 2005-01-04 | 800 | 801 | 790 | 790 | 4,000 | 1,097.22 |
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
