9977 (株)アオキスーパー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 2008-12-26 | 894 | 894 | 894 | 894 | 2,000 | 1,788 |
| 2008-12-24 | 874 | 894 | 874 | 894 | 5,000 | 1,788 |
| 2008-12-22 | 905 | 919 | 871 | 871 | 8,000 | 1,742 |
| 2008-12-19 | 908 | 908 | 908 | 908 | 3,000 | 1,816 |
| 2008-12-18 | 909 | 909 | 909 | 909 | 4,000 | 1,818 |
| 2008-12-16 | 909 | 910 | 909 | 910 | 12,000 | 1,820 |
| 2008-12-15 | 860 | 890 | 860 | 889 | 7,000 | 1,778 |
| 2008-12-12 | 856 | 869 | 850 | 850 | 7,000 | 1,700 |
| 2008-12-11 | 879 | 879 | 850 | 851 | 5,000 | 1,702 |
| 2008-12-10 | 879 | 879 | 879 | 879 | 3,000 | 1,758 |
| 2008-12-09 | 879 | 879 | 879 | 879 | 3,000 | 1,758 |
| 2008-12-05 | 880 | 880 | 879 | 879 | 3,000 | 1,758 |
| 2008-12-04 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 2008-12-03 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 2008-12-02 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 2008-12-01 | 870 | 880 | 870 | 880 | 8,000 | 1,760 |
| 2008-11-27 | 845 | 866 | 845 | 856 | 5,000 | 1,712 |
| 2008-11-26 | 842 | 844 | 842 | 844 | 2,000 | 1,688 |
| 2008-11-21 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 2008-11-19 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2008-11-18 | 820 | 831 | 820 | 831 | 2,000 | 1,662 |
| 2008-11-17 | 845 | 850 | 845 | 850 | 2,000 | 1,700 |
| 2008-11-14 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 2008-11-13 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 2008-11-10 | 860 | 860 | 860 | 860 | 3,000 | 1,720 |
| 2008-11-07 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 2008-11-06 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 2008-11-05 | 885 | 885 | 885 | 885 | 11,000 | 1,770 |
| 2008-11-04 | 850 | 850 | 835 | 835 | 5,000 | 1,670 |
| 2008-10-31 | 834 | 835 | 834 | 835 | 4,000 | 1,670 |
| 2008-10-30 | 814 | 814 | 813 | 813 | 3,000 | 1,626 |
| 2008-10-29 | 831 | 831 | 813 | 813 | 4,000 | 1,626 |
| 2008-10-28 | 850 | 850 | 810 | 831 | 6,000 | 1,662 |
| 2008-10-27 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 2008-10-24 | 859 | 859 | 859 | 859 | 3,000 | 1,718 |
| 2008-10-23 | 860 | 860 | 860 | 860 | 3,000 | 1,720 |
| 2008-10-22 | 833 | 860 | 833 | 860 | 7,000 | 1,720 |
| 2008-10-20 | 832 | 832 | 832 | 832 | 4,000 | 1,664 |
| 2008-10-16 | 831 | 831 | 831 | 831 | 1,000 | 1,662 |
| 2008-10-14 | 840 | 840 | 830 | 830 | 6,000 | 1,660 |
| 2008-10-10 | 830 | 831 | 800 | 800 | 11,000 | 1,600 |
| 2008-10-09 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 2008-10-08 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2008-10-07 | 897 | 897 | 830 | 830 | 6,000 | 1,660 |
| 2008-10-06 | 900 | 900 | 897 | 897 | 4,000 | 1,794 |
| 2008-10-03 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2008-10-02 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 2008-10-01 | 899 | 899 | 860 | 860 | 7,000 | 1,720 |
| 2008-09-30 | 875 | 875 | 875 | 875 | 2,000 | 1,750 |
| 2008-09-29 | 875 | 875 | 875 | 875 | 2,000 | 1,750 |
| 2008-09-26 | 854 | 854 | 854 | 854 | 1,000 | 1,708 |
| 2008-09-25 | 852 | 852 | 852 | 852 | 1,000 | 1,704 |
| 2008-09-24 | 851 | 851 | 851 | 851 | 2,000 | 1,702 |
| 2008-09-18 | 850 | 850 | 830 | 830 | 5,000 | 1,660 |
| 2008-09-17 | 827 | 827 | 827 | 827 | 1,000 | 1,654 |
| 2008-09-16 | 864 | 864 | 814 | 814 | 4,000 | 1,628 |
| 2008-09-12 | 864 | 864 | 864 | 864 | 1,000 | 1,728 |
| 2008-09-10 | 897 | 897 | 861 | 861 | 4,000 | 1,722 |
| 2008-09-09 | 897 | 897 | 897 | 897 | 3,000 | 1,794 |
| 2008-09-08 | 897 | 897 | 897 | 897 | 1,000 | 1,794 |
| 2008-09-05 | 897 | 897 | 897 | 897 | 1,000 | 1,794 |
| 2008-09-04 | 897 | 897 | 897 | 897 | 1,000 | 1,794 |
| 2008-09-03 | 897 | 897 | 897 | 897 | 1,000 | 1,794 |
| 2008-09-02 | 909 | 909 | 897 | 897 | 4,000 | 1,794 |
| 2008-09-01 | 909 | 909 | 909 | 909 | 5,000 | 1,818 |
| 2008-08-29 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 2008-08-28 | 887 | 887 | 887 | 887 | 3,000 | 1,774 |
| 2008-08-26 | 887 | 887 | 887 | 887 | 1,000 | 1,774 |
| 2008-08-25 | 887 | 887 | 887 | 887 | 3,000 | 1,774 |
| 2008-08-22 | 897 | 897 | 897 | 897 | 3,000 | 1,794 |
| 2008-08-21 | 897 | 897 | 897 | 897 | 3,000 | 1,794 |
| 2008-08-20 | 897 | 897 | 897 | 897 | 1,000 | 1,794 |
| 2008-08-19 | 897 | 897 | 897 | 897 | 1,000 | 1,794 |
| 2008-08-18 | 895 | 898 | 895 | 898 | 3,000 | 1,796 |
| 2008-08-14 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2008-08-13 | 909 | 909 | 909 | 909 | 3,000 | 1,818 |
| 2008-08-12 | 896 | 909 | 896 | 909 | 4,000 | 1,818 |
| 2008-08-11 | 890 | 895 | 890 | 895 | 5,000 | 1,790 |
| 2008-08-08 | 862 | 862 | 852 | 862 | 8,000 | 1,724 |
| 2008-08-07 | 882 | 892 | 882 | 892 | 2,000 | 1,784 |
| 2008-08-04 | 889 | 889 | 889 | 889 | 1,000 | 1,778 |
| 2008-08-01 | 881 | 881 | 881 | 881 | 1,000 | 1,762 |
| 2008-07-30 | 878 | 878 | 878 | 878 | 2,000 | 1,756 |
| 2008-07-29 | 877 | 877 | 877 | 877 | 1,000 | 1,754 |
| 2008-07-28 | 887 | 887 | 887 | 887 | 1,000 | 1,774 |
| 2008-07-24 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 2008-07-22 | 877 | 877 | 877 | 877 | 2,000 | 1,754 |
| 2008-07-18 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 2008-07-16 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2008-07-11 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 2008-07-10 | 915 | 915 | 911 | 915 | 10,000 | 1,830 |
| 2008-07-09 | 900 | 911 | 890 | 911 | 27,000 | 1,822 |
| 2008-07-08 | 910 | 911 | 910 | 911 | 2,000 | 1,822 |
| 2008-07-07 | 910 | 910 | 910 | 910 | 3,000 | 1,820 |
| 2008-07-03 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 2008-07-02 | 904 | 905 | 900 | 905 | 10,000 | 1,810 |
| 2008-07-01 | 910 | 910 | 905 | 905 | 5,000 | 1,810 |
| 2008-06-30 | 910 | 910 | 907 | 910 | 5,000 | 1,820 |
| 2008-06-27 | 900 | 910 | 900 | 910 | 2,000 | 1,820 |
| 2008-06-26 | 895 | 900 | 895 | 900 | 6,000 | 1,800 |
| 2008-06-25 | 900 | 900 | 895 | 895 | 4,000 | 1,790 |
| 2008-06-19 | 863 | 885 | 863 | 885 | 7,000 | 1,770 |
| 2008-06-17 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2008-06-16 | 907 | 907 | 900 | 900 | 10,000 | 1,800 |
| 2008-06-13 | 885 | 897 | 885 | 897 | 2,000 | 1,794 |
| 2008-06-10 | 871 | 881 | 871 | 881 | 2,000 | 1,762 |
| 2008-06-06 | 876 | 890 | 876 | 881 | 4,000 | 1,762 |
| 2008-06-04 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2008-06-03 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 2008-06-02 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 2008-05-30 | 880 | 885 | 880 | 885 | 3,000 | 1,770 |
| 2008-05-29 | 877 | 879 | 877 | 879 | 2,000 | 1,758 |
| 2008-05-28 | 877 | 877 | 877 | 877 | 1,000 | 1,754 |
| 2008-05-27 | 877 | 877 | 877 | 877 | 1,000 | 1,754 |
| 2008-05-26 | 857 | 867 | 857 | 867 | 3,000 | 1,734 |
| 2008-05-21 | 855 | 870 | 855 | 870 | 4,000 | 1,740 |
| 2008-05-20 | 871 | 871 | 870 | 870 | 3,000 | 1,740 |
| 2008-05-19 | 920 | 920 | 870 | 870 | 10,000 | 1,740 |
| 2008-05-15 | 884 | 884 | 870 | 870 | 3,000 | 1,740 |
| 2008-05-13 | 854 | 854 | 854 | 854 | 1,000 | 1,708 |
| 2008-05-12 | 860 | 860 | 850 | 852 | 3,000 | 1,704 |
| 2008-05-07 | 849 | 849 | 849 | 849 | 2,000 | 1,698 |
| 2008-05-02 | 849 | 849 | 849 | 849 | 5,000 | 1,698 |
| 2008-05-01 | 900 | 900 | 894 | 894 | 3,000 | 1,788 |
| 2008-04-23 | 842 | 842 | 842 | 842 | 2,000 | 1,684 |
| 2008-04-21 | 841 | 841 | 841 | 841 | 3,000 | 1,682 |
| 2008-04-17 | 841 | 841 | 841 | 841 | 3,000 | 1,682 |
| 2008-04-16 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 2008-04-15 | 840 | 840 | 840 | 840 | 4,000 | 1,680 |
| 2008-04-14 | 840 | 840 | 840 | 840 | 3,000 | 1,680 |
| 2008-04-11 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 2008-04-10 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2008-04-09 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 2008-04-08 | 840 | 840 | 830 | 830 | 5,000 | 1,660 |
| 2008-04-07 | 836 | 836 | 836 | 836 | 1,000 | 1,672 |
| 2008-04-04 | 836 | 836 | 836 | 836 | 3,000 | 1,672 |
| 2008-04-03 | 832 | 836 | 832 | 836 | 7,000 | 1,672 |
| 2008-04-02 | 832 | 834 | 831 | 831 | 9,000 | 1,662 |
| 2008-04-01 | 878 | 878 | 828 | 828 | 7,000 | 1,656 |
| 2008-03-31 | 878 | 878 | 878 | 878 | 3,000 | 1,756 |
| 2008-03-28 | 878 | 878 | 878 | 878 | 3,000 | 1,756 |
| 2008-03-27 | 879 | 879 | 879 | 879 | 3,000 | 1,758 |
| 2008-03-26 | 879 | 879 | 879 | 879 | 3,000 | 1,758 |
| 2008-03-25 | 879 | 879 | 879 | 879 | 3,000 | 1,758 |
| 2008-03-24 | 879 | 879 | 879 | 879 | 3,000 | 1,758 |
| 2008-03-21 | 879 | 879 | 879 | 879 | 3,000 | 1,758 |
| 2008-03-19 | 879 | 879 | 879 | 879 | 2,000 | 1,758 |
| 2008-03-18 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 2008-03-17 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 2008-03-14 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 2008-03-13 | 885 | 885 | 885 | 885 | 3,000 | 1,770 |
| 2008-03-12 | 885 | 885 | 885 | 885 | 3,000 | 1,770 |
| 2008-03-11 | 885 | 885 | 885 | 885 | 3,000 | 1,770 |
| 2008-03-10 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 2008-03-07 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 2008-03-05 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 2008-03-04 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 2008-03-03 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 2008-02-29 | 890 | 890 | 890 | 890 | 4,000 | 1,780 |
| 2008-02-28 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 2008-02-27 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 2008-02-26 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 2008-02-25 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 2008-02-22 | 880 | 890 | 880 | 890 | 4,000 | 1,780 |
| 2008-02-21 | 880 | 880 | 880 | 880 | 4,000 | 1,760 |
| 2008-02-20 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2008-02-18 | 898 | 898 | 880 | 880 | 3,000 | 1,760 |
| 2008-02-15 | 898 | 898 | 880 | 889 | 3,000 | 1,778 |
| 2008-02-14 | 901 | 901 | 901 | 901 | 4,000 | 1,802 |
| 2008-02-13 | 901 | 901 | 901 | 901 | 3,000 | 1,802 |
| 2008-02-12 | 901 | 901 | 901 | 901 | 5,000 | 1,802 |
| 2008-02-08 | 901 | 901 | 901 | 901 | 2,000 | 1,802 |
| 2008-02-07 | 901 | 901 | 901 | 901 | 4,000 | 1,802 |
| 2008-02-06 | 901 | 901 | 901 | 901 | 3,000 | 1,802 |
| 2008-02-05 | 900 | 901 | 900 | 901 | 2,000 | 1,802 |
| 2008-02-04 | 899 | 899 | 899 | 899 | 4,000 | 1,798 |
| 2008-02-01 | 895 | 900 | 895 | 900 | 7,000 | 1,800 |
| 2008-01-31 | 895 | 895 | 885 | 885 | 7,000 | 1,770 |
| 2008-01-30 | 895 | 899 | 895 | 895 | 5,000 | 1,790 |
| 2008-01-29 | 890 | 895 | 890 | 895 | 3,000 | 1,790 |
| 2008-01-28 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 2008-01-25 | 900 | 900 | 890 | 890 | 7,000 | 1,780 |
| 2008-01-24 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 2008-01-23 | 891 | 900 | 891 | 900 | 6,000 | 1,800 |
| 2008-01-22 | 930 | 930 | 890 | 890 | 6,000 | 1,780 |
| 2008-01-21 | 928 | 930 | 928 | 930 | 5,000 | 1,860 |
| 2008-01-18 | 930 | 930 | 928 | 928 | 4,000 | 1,856 |
| 2008-01-17 | 940 | 940 | 929 | 930 | 12,000 | 1,860 |
| 2008-01-16 | 939 | 940 | 920 | 930 | 13,000 | 1,860 |
| 2008-01-15 | 935 | 940 | 930 | 930 | 14,000 | 1,860 |
| 2008-01-11 | 935 | 937 | 922 | 930 | 9,000 | 1,860 |
| 2008-01-10 | 877 | 895 | 877 | 895 | 3,000 | 1,790 |
| 2008-01-09 | 874 | 875 | 874 | 875 | 3,000 | 1,750 |
| 2008-01-08 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 2008-01-07 | 950 | 950 | 871 | 871 | 8,000 | 1,742 |
| 2008-01-04 | 885 | 885 | 885 | 885 | 3,000 | 1,770 |
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
