9977 (株)アオキスーパー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 876 | 876 | 876 | 876 | 1,000 | 1,752 |
| 2007-12-27 | 876 | 876 | 876 | 876 | 1,000 | 1,752 |
| 2007-12-26 | 853 | 875 | 853 | 875 | 3,000 | 1,750 |
| 2007-12-25 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 2007-12-21 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2007-12-20 | 940 | 940 | 920 | 920 | 2,000 | 1,840 |
| 2007-12-19 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2007-12-18 | 955 | 955 | 945 | 950 | 14,000 | 1,900 |
| 2007-12-17 | 990 | 990 | 956 | 956 | 9,000 | 1,912 |
| 2007-12-14 | 948 | 950 | 940 | 950 | 17,000 | 1,900 |
| 2007-12-13 | 940 | 940 | 930 | 937 | 8,000 | 1,874 |
| 2007-12-12 | 940 | 940 | 937 | 937 | 8,000 | 1,874 |
| 2007-12-11 | 930 | 932 | 930 | 930 | 6,000 | 1,860 |
| 2007-12-10 | 925 | 925 | 925 | 925 | 1,000 | 1,850 |
| 2007-12-07 | 920 | 925 | 920 | 920 | 4,000 | 1,840 |
| 2007-12-06 | 910 | 920 | 910 | 920 | 11,000 | 1,840 |
| 2007-12-05 | 920 | 920 | 900 | 920 | 9,000 | 1,840 |
| 2007-12-03 | 900 | 900 | 890 | 900 | 23,000 | 1,800 |
| 2007-11-30 | 865 | 870 | 862 | 870 | 4,000 | 1,740 |
| 2007-11-29 | 856 | 870 | 856 | 870 | 4,000 | 1,740 |
| 2007-11-27 | 868 | 868 | 868 | 868 | 1,000 | 1,736 |
| 2007-11-26 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 2007-11-22 | 865 | 875 | 865 | 875 | 3,000 | 1,750 |
| 2007-11-20 | 870 | 870 | 865 | 869 | 3,000 | 1,738 |
| 2007-11-19 | 865 | 875 | 865 | 875 | 3,000 | 1,750 |
| 2007-11-16 | 865 | 875 | 865 | 875 | 3,000 | 1,750 |
| 2007-11-15 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 2007-11-14 | 857 | 860 | 857 | 860 | 4,000 | 1,720 |
| 2007-11-13 | 856 | 857 | 856 | 857 | 5,000 | 1,714 |
| 2007-11-12 | 855 | 855 | 855 | 855 | 4,000 | 1,710 |
| 2007-11-09 | 865 | 878 | 865 | 865 | 3,000 | 1,730 |
| 2007-11-08 | 860 | 860 | 858 | 858 | 9,000 | 1,716 |
| 2007-11-07 | 851 | 860 | 850 | 860 | 3,000 | 1,720 |
| 2007-11-06 | 852 | 860 | 850 | 850 | 8,000 | 1,700 |
| 2007-11-05 | 856 | 856 | 856 | 856 | 1,000 | 1,712 |
| 2007-11-02 | 900 | 900 | 900 | 900 | 7,000 | 1,800 |
| 2007-11-01 | 890 | 890 | 889 | 889 | 3,000 | 1,778 |
| 2007-10-31 | 850 | 865 | 850 | 865 | 2,000 | 1,730 |
| 2007-10-30 | 846 | 846 | 846 | 846 | 1,000 | 1,692 |
| 2007-10-29 | 845 | 845 | 845 | 845 | 3,000 | 1,690 |
| 2007-10-26 | 850 | 850 | 850 | 850 | 6,000 | 1,700 |
| 2007-10-25 | 850 | 850 | 850 | 850 | 5,000 | 1,700 |
| 2007-10-24 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2007-10-23 | 850 | 850 | 845 | 845 | 3,000 | 1,690 |
| 2007-10-22 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
| 2007-10-19 | 851 | 851 | 850 | 850 | 7,000 | 1,700 |
| 2007-10-18 | 850 | 850 | 850 | 850 | 6,000 | 1,700 |
| 2007-10-17 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 2007-10-12 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 2007-10-11 | 849 | 858 | 849 | 850 | 3,000 | 1,700 |
| 2007-10-10 | 837 | 840 | 837 | 840 | 2,000 | 1,680 |
| 2007-10-09 | 827 | 827 | 827 | 827 | 1,000 | 1,654 |
| 2007-10-05 | 827 | 827 | 826 | 826 | 3,000 | 1,652 |
| 2007-10-04 | 826 | 826 | 825 | 826 | 3,000 | 1,652 |
| 2007-10-03 | 821 | 835 | 821 | 825 | 13,000 | 1,650 |
| 2007-10-02 | 815 | 817 | 815 | 817 | 2,000 | 1,634 |
| 2007-10-01 | 815 | 815 | 813 | 815 | 7,000 | 1,630 |
| 2007-09-28 | 815 | 815 | 813 | 813 | 3,000 | 1,626 |
| 2007-09-27 | 815 | 815 | 814 | 814 | 2,000 | 1,628 |
| 2007-09-26 | 816 | 816 | 802 | 805 | 5,000 | 1,610 |
| 2007-09-25 | 816 | 816 | 816 | 816 | 1,000 | 1,632 |
| 2007-09-21 | 815 | 815 | 805 | 805 | 3,000 | 1,610 |
| 2007-09-20 | 806 | 806 | 805 | 805 | 3,000 | 1,610 |
| 2007-09-19 | 818 | 818 | 805 | 805 | 2,000 | 1,610 |
| 2007-09-18 | 815 | 815 | 813 | 813 | 3,000 | 1,626 |
| 2007-09-14 | 808 | 808 | 800 | 808 | 5,000 | 1,616 |
| 2007-09-13 | 818 | 818 | 808 | 808 | 2,000 | 1,616 |
| 2007-09-12 | 821 | 821 | 821 | 821 | 1,000 | 1,642 |
| 2007-09-11 | 805 | 805 | 800 | 801 | 5,000 | 1,602 |
| 2007-09-10 | 801 | 801 | 800 | 800 | 5,000 | 1,600 |
| 2007-09-07 | 807 | 807 | 800 | 801 | 7,000 | 1,602 |
| 2007-09-06 | 813 | 818 | 807 | 812 | 5,000 | 1,624 |
| 2007-09-05 | 822 | 822 | 810 | 813 | 5,000 | 1,626 |
| 2007-09-04 | 826 | 826 | 818 | 822 | 5,000 | 1,644 |
| 2007-09-03 | 834 | 834 | 814 | 821 | 5,000 | 1,642 |
| 2007-08-31 | 827 | 828 | 815 | 820 | 10,000 | 1,640 |
| 2007-08-30 | 825 | 825 | 820 | 820 | 2,000 | 1,640 |
| 2007-08-29 | 821 | 821 | 821 | 821 | 1,000 | 1,642 |
| 2007-08-28 | 819 | 819 | 800 | 818 | 6,000 | 1,636 |
| 2007-08-27 | 808 | 809 | 805 | 805 | 9,000 | 1,610 |
| 2007-08-24 | 816 | 830 | 815 | 828 | 17,000 | 1,656 |
| 2007-08-23 | 809 | 809 | 802 | 806 | 10,000 | 1,612 |
| 2007-08-22 | 810 | 810 | 810 | 810 | 5,000 | 1,620 |
| 2007-08-21 | 849 | 849 | 810 | 810 | 12,000 | 1,620 |
| 2007-08-20 | 840 | 850 | 839 | 845 | 19,000 | 1,690 |
| 2007-08-17 | 824 | 825 | 823 | 824 | 10,000 | 1,648 |
| 2007-08-16 | 827 | 827 | 815 | 821 | 14,000 | 1,642 |
| 2007-08-14 | 823 | 827 | 823 | 827 | 5,000 | 1,654 |
| 2007-08-13 | 824 | 825 | 817 | 817 | 6,000 | 1,634 |
| 2007-08-10 | 832 | 845 | 832 | 845 | 2,000 | 1,690 |
| 2007-08-09 | 842 | 842 | 842 | 842 | 4,000 | 1,684 |
| 2007-08-08 | 831 | 835 | 831 | 835 | 5,000 | 1,670 |
| 2007-08-06 | 831 | 831 | 831 | 831 | 1,000 | 1,662 |
| 2007-08-03 | 839 | 839 | 838 | 839 | 3,000 | 1,678 |
| 2007-08-02 | 830 | 839 | 830 | 839 | 2,000 | 1,678 |
| 2007-08-01 | 840 | 840 | 830 | 830 | 8,000 | 1,660 |
| 2007-07-31 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2007-07-27 | 820 | 821 | 820 | 821 | 5,000 | 1,642 |
| 2007-07-26 | 823 | 825 | 823 | 825 | 2,000 | 1,650 |
| 2007-07-25 | 823 | 823 | 823 | 823 | 1,000 | 1,646 |
| 2007-07-24 | 831 | 831 | 822 | 822 | 3,000 | 1,644 |
| 2007-07-23 | 836 | 837 | 835 | 835 | 4,000 | 1,670 |
| 2007-07-20 | 836 | 836 | 836 | 836 | 3,000 | 1,672 |
| 2007-07-19 | 830 | 840 | 830 | 840 | 2,000 | 1,680 |
| 2007-07-18 | 833 | 833 | 833 | 833 | 4,000 | 1,666 |
| 2007-07-17 | 836 | 843 | 833 | 833 | 4,000 | 1,666 |
| 2007-07-13 | 831 | 831 | 831 | 831 | 3,000 | 1,662 |
| 2007-07-12 | 833 | 833 | 833 | 833 | 1,000 | 1,666 |
| 2007-07-10 | 834 | 844 | 834 | 844 | 2,000 | 1,688 |
| 2007-07-09 | 845 | 845 | 834 | 840 | 7,000 | 1,680 |
| 2007-07-06 | 840 | 842 | 832 | 842 | 5,000 | 1,684 |
| 2007-07-05 | 840 | 840 | 831 | 840 | 14,000 | 1,680 |
| 2007-07-04 | 831 | 843 | 830 | 843 | 33,000 | 1,686 |
| 2007-07-03 | 814 | 814 | 803 | 803 | 3,000 | 1,606 |
| 2007-07-02 | 805 | 819 | 804 | 804 | 11,000 | 1,608 |
| 2007-06-29 | 805 | 805 | 804 | 804 | 5,000 | 1,608 |
| 2007-06-28 | 808 | 808 | 808 | 808 | 1,000 | 1,616 |
| 2007-06-27 | 806 | 806 | 806 | 806 | 1,000 | 1,612 |
| 2007-06-26 | 811 | 811 | 811 | 811 | 2,000 | 1,622 |
| 2007-06-25 | 812 | 812 | 811 | 811 | 6,000 | 1,622 |
| 2007-06-22 | 820 | 820 | 810 | 811 | 5,000 | 1,622 |
| 2007-06-20 | 810 | 820 | 810 | 820 | 3,000 | 1,640 |
| 2007-06-18 | 820 | 820 | 820 | 820 | 10,000 | 1,640 |
| 2007-06-15 | 815 | 815 | 803 | 810 | 6,000 | 1,620 |
| 2007-06-14 | 815 | 815 | 801 | 815 | 24,000 | 1,630 |
| 2007-06-13 | 802 | 806 | 802 | 806 | 7,000 | 1,612 |
| 2007-06-12 | 815 | 815 | 800 | 806 | 9,000 | 1,612 |
| 2007-06-11 | 815 | 815 | 811 | 811 | 8,000 | 1,622 |
| 2007-06-08 | 815 | 815 | 815 | 815 | 3,000 | 1,630 |
| 2007-06-07 | 815 | 815 | 810 | 810 | 9,000 | 1,620 |
| 2007-06-06 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 2007-06-05 | 816 | 816 | 815 | 816 | 7,000 | 1,632 |
| 2007-06-04 | 816 | 816 | 816 | 816 | 4,000 | 1,632 |
| 2007-06-01 | 815 | 815 | 815 | 815 | 4,000 | 1,630 |
| 2007-05-31 | 815 | 815 | 815 | 815 | 5,000 | 1,630 |
| 2007-05-30 | 815 | 823 | 815 | 815 | 8,000 | 1,630 |
| 2007-05-29 | 811 | 823 | 811 | 821 | 8,000 | 1,642 |
| 2007-05-28 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2007-05-25 | 817 | 817 | 810 | 810 | 3,000 | 1,620 |
| 2007-05-24 | 830 | 830 | 820 | 820 | 2,000 | 1,640 |
| 2007-05-23 | 824 | 830 | 817 | 824 | 7,000 | 1,648 |
| 2007-05-22 | 801 | 830 | 801 | 830 | 13,000 | 1,660 |
| 2007-05-21 | 821 | 821 | 819 | 819 | 5,000 | 1,638 |
| 2007-05-18 | 850 | 850 | 820 | 821 | 6,000 | 1,642 |
| 2007-05-17 | 864 | 864 | 820 | 840 | 25,000 | 1,680 |
| 2007-05-16 | 817 | 817 | 810 | 815 | 4,000 | 1,630 |
| 2007-05-14 | 807 | 827 | 807 | 817 | 4,000 | 1,634 |
| 2007-05-11 | 824 | 824 | 824 | 824 | 1,000 | 1,648 |
| 2007-05-10 | 815 | 825 | 815 | 825 | 6,000 | 1,650 |
| 2007-05-09 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 2007-05-08 | 818 | 818 | 815 | 815 | 5,000 | 1,630 |
| 2007-05-07 | 816 | 820 | 816 | 816 | 4,000 | 1,632 |
| 2007-05-02 | 820 | 820 | 816 | 816 | 2,000 | 1,632 |
| 2007-05-01 | 834 | 834 | 822 | 822 | 3,000 | 1,644 |
| 2007-04-27 | 833 | 833 | 821 | 825 | 6,000 | 1,650 |
| 2007-04-26 | 832 | 839 | 830 | 839 | 4,000 | 1,678 |
| 2007-04-25 | 840 | 840 | 821 | 831 | 27,000 | 1,662 |
| 2007-04-24 | 821 | 821 | 821 | 821 | 1,000 | 1,642 |
| 2007-04-23 | 829 | 829 | 823 | 823 | 3,000 | 1,646 |
| 2007-04-20 | 827 | 849 | 827 | 849 | 2,000 | 1,698 |
| 2007-04-18 | 850 | 850 | 830 | 830 | 3,000 | 1,660 |
| 2007-04-17 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2007-04-16 | 849 | 849 | 840 | 840 | 3,000 | 1,680 |
| 2007-04-13 | 827 | 827 | 827 | 827 | 1,000 | 1,654 |
| 2007-04-12 | 835 | 835 | 830 | 830 | 2,000 | 1,660 |
| 2007-04-10 | 838 | 838 | 836 | 836 | 2,000 | 1,672 |
| 2007-04-09 | 838 | 838 | 838 | 838 | 3,000 | 1,676 |
| 2007-04-06 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2007-04-04 | 840 | 845 | 836 | 836 | 5,000 | 1,672 |
| 2007-04-03 | 827 | 850 | 825 | 850 | 11,000 | 1,700 |
| 2007-04-02 | 834 | 834 | 825 | 825 | 5,000 | 1,650 |
| 2007-03-30 | 835 | 849 | 835 | 849 | 3,000 | 1,698 |
| 2007-03-29 | 823 | 823 | 823 | 823 | 1,000 | 1,646 |
| 2007-03-28 | 830 | 830 | 823 | 823 | 3,000 | 1,646 |
| 2007-03-27 | 840 | 840 | 830 | 830 | 3,000 | 1,660 |
| 2007-03-26 | 827 | 827 | 827 | 827 | 1,000 | 1,654 |
| 2007-03-23 | 826 | 839 | 825 | 826 | 4,000 | 1,652 |
| 2007-03-22 | 842 | 842 | 830 | 830 | 3,000 | 1,660 |
| 2007-03-20 | 851 | 851 | 851 | 851 | 1,000 | 1,702 |
| 2007-03-19 | 855 | 855 | 841 | 841 | 4,000 | 1,682 |
| 2007-03-15 | 832 | 848 | 832 | 848 | 3,000 | 1,696 |
| 2007-03-13 | 834 | 848 | 830 | 848 | 5,000 | 1,696 |
| 2007-03-12 | 836 | 846 | 836 | 836 | 5,000 | 1,672 |
| 2007-03-09 | 838 | 849 | 836 | 849 | 4,000 | 1,698 |
| 2007-03-08 | 849 | 849 | 848 | 848 | 2,000 | 1,696 |
| 2007-03-07 | 839 | 848 | 838 | 848 | 3,000 | 1,696 |
| 2007-03-05 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 2007-03-02 | 855 | 855 | 850 | 850 | 2,000 | 1,700 |
| 2007-03-01 | 857 | 858 | 857 | 858 | 3,000 | 1,716 |
| 2007-02-28 | 851 | 851 | 823 | 823 | 6,000 | 1,646 |
| 2007-02-27 | 860 | 870 | 860 | 870 | 3,000 | 1,740 |
| 2007-02-26 | 869 | 870 | 851 | 866 | 9,000 | 1,732 |
| 2007-02-23 | 877 | 888 | 877 | 888 | 7,000 | 1,776 |
| 2007-02-22 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2007-02-21 | 876 | 876 | 875 | 875 | 5,000 | 1,750 |
| 2007-02-20 | 889 | 889 | 875 | 875 | 4,000 | 1,750 |
| 2007-02-19 | 883 | 890 | 883 | 889 | 3,000 | 1,778 |
| 2007-02-16 | 890 | 895 | 871 | 872 | 6,000 | 1,744 |
| 2007-02-15 | 893 | 900 | 880 | 890 | 8,000 | 1,780 |
| 2007-02-14 | 925 | 925 | 921 | 921 | 16,000 | 1,842 |
| 2007-02-13 | 925 | 927 | 925 | 925 | 8,000 | 1,850 |
| 2007-02-09 | 917 | 926 | 917 | 926 | 3,000 | 1,852 |
| 2007-02-08 | 914 | 929 | 914 | 927 | 5,000 | 1,854 |
| 2007-02-07 | 904 | 926 | 904 | 926 | 8,000 | 1,852 |
| 2007-02-06 | 912 | 930 | 912 | 914 | 8,000 | 1,828 |
| 2007-02-05 | 927 | 930 | 927 | 930 | 4,000 | 1,860 |
| 2007-02-02 | 930 | 930 | 930 | 930 | 2,000 | 1,860 |
| 2007-02-01 | 931 | 931 | 917 | 930 | 6,000 | 1,860 |
| 2007-01-31 | 935 | 935 | 930 | 930 | 2,000 | 1,860 |
| 2007-01-30 | 925 | 930 | 925 | 930 | 2,000 | 1,860 |
| 2007-01-29 | 930 | 930 | 925 | 925 | 2,000 | 1,850 |
| 2007-01-26 | 910 | 920 | 910 | 920 | 3,000 | 1,840 |
| 2007-01-25 | 911 | 920 | 910 | 920 | 4,000 | 1,840 |
| 2007-01-24 | 922 | 925 | 922 | 925 | 2,000 | 1,850 |
| 2007-01-23 | 906 | 916 | 906 | 916 | 3,000 | 1,832 |
| 2007-01-22 | 902 | 918 | 902 | 918 | 5,000 | 1,836 |
| 2007-01-19 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2007-01-18 | 896 | 896 | 896 | 896 | 2,000 | 1,792 |
| 2007-01-17 | 907 | 907 | 906 | 906 | 2,000 | 1,812 |
| 2007-01-16 | 911 | 912 | 911 | 912 | 2,000 | 1,824 |
| 2007-01-15 | 950 | 950 | 910 | 910 | 12,000 | 1,820 |
| 2007-01-12 | 911 | 919 | 911 | 918 | 5,000 | 1,836 |
| 2007-01-11 | 901 | 911 | 901 | 910 | 3,000 | 1,820 |
| 2007-01-10 | 897 | 910 | 897 | 900 | 7,000 | 1,800 |
| 2007-01-09 | 896 | 910 | 896 | 897 | 11,000 | 1,794 |
| 2007-01-05 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 2007-01-04 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
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
