9977 (株)アオキスーパー の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 715 | 724 | 709 | 720 | 6,000 | 1,440 |
| 2011-12-29 | 701 | 706 | 701 | 705 | 8,000 | 1,410 |
| 2011-12-28 | 697 | 710 | 697 | 710 | 6,000 | 1,420 |
| 2011-12-27 | 706 | 735 | 696 | 696 | 11,000 | 1,392 |
| 2011-12-26 | 675 | 675 | 675 | 675 | 3,000 | 1,350 |
| 2011-12-19 | 678 | 678 | 675 | 675 | 2,000 | 1,350 |
| 2011-12-16 | 675 | 675 | 675 | 675 | 11,000 | 1,350 |
| 2011-12-15 | 667 | 667 | 664 | 666 | 3,000 | 1,332 |
| 2011-12-14 | 665 | 668 | 665 | 668 | 3,000 | 1,336 |
| 2011-12-12 | 651 | 655 | 651 | 655 | 2,000 | 1,310 |
| 2011-12-09 | 658 | 658 | 651 | 651 | 2,000 | 1,302 |
| 2011-12-08 | 648 | 648 | 648 | 648 | 1,000 | 1,296 |
| 2011-12-07 | 650 | 650 | 645 | 645 | 5,000 | 1,290 |
| 2011-12-06 | 651 | 651 | 650 | 650 | 2,000 | 1,300 |
| 2011-12-01 | 660 | 660 | 660 | 660 | 4,000 | 1,320 |
| 2011-11-30 | 659 | 659 | 659 | 659 | 1,000 | 1,318 |
| 2011-11-22 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2011-11-18 | 655 | 655 | 650 | 650 | 2,000 | 1,300 |
| 2011-11-17 | 654 | 654 | 653 | 653 | 2,000 | 1,306 |
| 2011-11-14 | 664 | 664 | 664 | 664 | 2,000 | 1,328 |
| 2011-11-11 | 632 | 642 | 632 | 642 | 2,000 | 1,284 |
| 2011-11-10 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2011-11-08 | 651 | 651 | 651 | 651 | 2,000 | 1,302 |
| 2011-11-04 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 2011-11-02 | 650 | 650 | 650 | 650 | 11,000 | 1,300 |
| 2011-11-01 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 2011-10-31 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 2011-10-28 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 2011-10-27 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2011-10-25 | 650 | 650 | 640 | 640 | 2,000 | 1,280 |
| 2011-10-21 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2011-10-20 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2011-10-18 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2011-10-13 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2011-10-05 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 2011-10-04 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2011-10-03 | 660 | 667 | 660 | 667 | 4,000 | 1,334 |
| 2011-09-30 | 643 | 643 | 643 | 643 | 1,000 | 1,286 |
| 2011-09-29 | 638 | 638 | 638 | 638 | 1,000 | 1,276 |
| 2011-09-22 | 638 | 638 | 638 | 638 | 1,000 | 1,276 |
| 2011-09-20 | 658 | 658 | 648 | 648 | 3,000 | 1,296 |
| 2011-09-15 | 642 | 642 | 642 | 642 | 1,000 | 1,284 |
| 2011-09-14 | 652 | 652 | 641 | 641 | 4,000 | 1,282 |
| 2011-09-13 | 662 | 662 | 662 | 662 | 2,000 | 1,324 |
| 2011-09-12 | 649 | 649 | 636 | 640 | 3,000 | 1,280 |
| 2011-09-09 | 649 | 649 | 649 | 649 | 1,000 | 1,298 |
| 2011-09-07 | 649 | 649 | 649 | 649 | 1,000 | 1,298 |
| 2011-09-06 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2011-09-02 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 2011-09-01 | 649 | 649 | 640 | 640 | 5,000 | 1,280 |
| 2011-08-31 | 643 | 643 | 643 | 643 | 1,000 | 1,286 |
| 2011-08-30 | 638 | 638 | 638 | 638 | 1,000 | 1,276 |
| 2011-08-26 | 628 | 628 | 628 | 628 | 1,000 | 1,256 |
| 2011-08-25 | 630 | 630 | 628 | 628 | 3,000 | 1,256 |
| 2011-08-19 | 623 | 649 | 623 | 649 | 6,000 | 1,298 |
| 2011-08-18 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2011-08-17 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2011-08-16 | 662 | 662 | 651 | 651 | 4,000 | 1,302 |
| 2011-08-15 | 660 | 662 | 660 | 662 | 2,000 | 1,324 |
| 2011-08-12 | 656 | 662 | 656 | 662 | 5,000 | 1,324 |
| 2011-08-11 | 641 | 641 | 641 | 641 | 2,000 | 1,282 |
| 2011-08-10 | 642 | 642 | 642 | 642 | 1,000 | 1,284 |
| 2011-08-09 | 642 | 642 | 642 | 642 | 1,000 | 1,284 |
| 2011-08-05 | 649 | 649 | 648 | 649 | 4,000 | 1,298 |
| 2011-08-04 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2011-08-03 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2011-08-02 | 653 | 653 | 653 | 653 | 1,000 | 1,306 |
| 2011-08-01 | 654 | 654 | 654 | 654 | 4,000 | 1,308 |
| 2011-07-28 | 651 | 651 | 649 | 649 | 5,000 | 1,298 |
| 2011-07-27 | 651 | 651 | 651 | 651 | 1,000 | 1,302 |
| 2011-07-26 | 651 | 653 | 651 | 651 | 7,000 | 1,302 |
| 2011-07-25 | 654 | 655 | 652 | 655 | 5,000 | 1,310 |
| 2011-07-22 | 654 | 655 | 654 | 654 | 3,000 | 1,308 |
| 2011-07-21 | 652 | 655 | 652 | 655 | 4,000 | 1,310 |
| 2011-07-20 | 650 | 651 | 650 | 651 | 2,000 | 1,302 |
| 2011-07-19 | 657 | 657 | 650 | 650 | 6,000 | 1,300 |
| 2011-07-15 | 655 | 657 | 655 | 657 | 4,000 | 1,314 |
| 2011-07-14 | 654 | 656 | 654 | 655 | 5,000 | 1,310 |
| 2011-07-12 | 655 | 655 | 654 | 654 | 2,000 | 1,308 |
| 2011-07-11 | 655 | 664 | 655 | 655 | 3,000 | 1,310 |
| 2011-07-08 | 651 | 655 | 651 | 655 | 6,000 | 1,310 |
| 2011-07-07 | 660 | 660 | 650 | 650 | 2,000 | 1,300 |
| 2011-07-06 | 666 | 667 | 665 | 666 | 5,000 | 1,332 |
| 2011-07-05 | 670 | 671 | 666 | 666 | 6,000 | 1,332 |
| 2011-07-04 | 680 | 683 | 671 | 671 | 6,000 | 1,342 |
| 2011-07-01 | 680 | 680 | 680 | 680 | 3,000 | 1,360 |
| 2011-06-30 | 675 | 675 | 670 | 670 | 2,000 | 1,340 |
| 2011-06-27 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
| 2011-06-23 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 2011-06-22 | 676 | 676 | 676 | 676 | 1,000 | 1,352 |
| 2011-06-21 | 656 | 656 | 656 | 656 | 1,000 | 1,312 |
| 2011-06-20 | 665 | 675 | 665 | 675 | 2,000 | 1,350 |
| 2011-06-16 | 678 | 678 | 678 | 678 | 11,000 | 1,356 |
| 2011-06-15 | 651 | 651 | 651 | 651 | 1,000 | 1,302 |
| 2011-06-10 | 647 | 647 | 647 | 647 | 1,000 | 1,294 |
| 2011-06-08 | 638 | 648 | 638 | 647 | 4,000 | 1,294 |
| 2011-06-06 | 657 | 658 | 657 | 657 | 6,000 | 1,314 |
| 2011-06-03 | 677 | 677 | 677 | 677 | 1,000 | 1,354 |
| 2011-06-01 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 2011-05-31 | 642 | 642 | 640 | 640 | 2,000 | 1,280 |
| 2011-05-30 | 632 | 632 | 632 | 632 | 1,000 | 1,264 |
| 2011-05-27 | 634 | 634 | 634 | 634 | 1,000 | 1,268 |
| 2011-05-25 | 636 | 636 | 636 | 636 | 1,000 | 1,272 |
| 2011-05-20 | 635 | 635 | 635 | 635 | 2,000 | 1,270 |
| 2011-05-19 | 639 | 640 | 634 | 635 | 14,000 | 1,270 |
| 2011-05-18 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 2011-05-17 | 631 | 631 | 628 | 630 | 4,000 | 1,260 |
| 2011-05-16 | 640 | 641 | 631 | 631 | 4,000 | 1,262 |
| 2011-05-13 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 2011-05-12 | 621 | 625 | 621 | 625 | 3,000 | 1,250 |
| 2011-05-09 | 613 | 613 | 613 | 613 | 1,000 | 1,226 |
| 2011-05-02 | 602 | 603 | 602 | 603 | 6,000 | 1,206 |
| 2011-04-27 | 602 | 602 | 601 | 601 | 2,000 | 1,202 |
| 2011-04-26 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 2011-04-25 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 2011-04-21 | 593 | 593 | 592 | 592 | 6,000 | 1,184 |
| 2011-04-20 | 595 | 595 | 595 | 595 | 3,000 | 1,190 |
| 2011-04-19 | 598 | 598 | 595 | 595 | 6,000 | 1,190 |
| 2011-04-18 | 600 | 600 | 599 | 599 | 5,000 | 1,198 |
| 2011-04-15 | 601 | 601 | 600 | 600 | 4,000 | 1,200 |
| 2011-04-14 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2011-04-13 | 600 | 601 | 600 | 601 | 4,000 | 1,202 |
| 2011-04-12 | 601 | 602 | 600 | 600 | 11,000 | 1,200 |
| 2011-04-11 | 602 | 603 | 601 | 601 | 7,000 | 1,202 |
| 2011-04-08 | 604 | 604 | 603 | 604 | 7,000 | 1,208 |
| 2011-04-07 | 609 | 609 | 607 | 607 | 2,000 | 1,214 |
| 2011-04-06 | 615 | 615 | 612 | 612 | 2,000 | 1,224 |
| 2011-04-05 | 632 | 632 | 620 | 620 | 4,000 | 1,240 |
| 2011-04-04 | 633 | 633 | 633 | 633 | 3,000 | 1,266 |
| 2011-04-01 | 631 | 632 | 631 | 632 | 4,000 | 1,264 |
| 2011-03-31 | 630 | 640 | 630 | 631 | 5,000 | 1,262 |
| 2011-03-30 | 625 | 630 | 625 | 630 | 4,000 | 1,260 |
| 2011-03-29 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2011-03-28 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 2011-03-25 | 680 | 680 | 650 | 650 | 3,000 | 1,300 |
| 2011-03-24 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2011-03-23 | 650 | 680 | 650 | 680 | 2,000 | 1,360 |
| 2011-03-22 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2011-03-18 | 610 | 630 | 610 | 630 | 4,000 | 1,260 |
| 2011-03-17 | 600 | 617 | 600 | 608 | 5,000 | 1,216 |
| 2011-03-16 | 620 | 640 | 620 | 640 | 3,000 | 1,280 |
| 2011-03-15 | 690 | 690 | 620 | 620 | 3,000 | 1,240 |
| 2011-03-14 | 695 | 695 | 695 | 695 | 1,000 | 1,390 |
| 2011-03-11 | 699 | 699 | 699 | 699 | 2,000 | 1,398 |
| 2011-03-09 | 688 | 699 | 688 | 699 | 2,000 | 1,398 |
| 2011-03-08 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2011-03-07 | 702 | 702 | 702 | 702 | 1,000 | 1,404 |
| 2011-03-03 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 2011-03-02 | 701 | 710 | 701 | 710 | 2,000 | 1,420 |
| 2011-03-01 | 725 | 725 | 700 | 700 | 5,000 | 1,400 |
| 2011-02-28 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 2011-02-25 | 701 | 701 | 700 | 700 | 2,000 | 1,400 |
| 2011-02-24 | 708 | 708 | 700 | 700 | 3,000 | 1,400 |
| 2011-02-23 | 708 | 708 | 700 | 700 | 2,000 | 1,400 |
| 2011-02-21 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2011-02-18 | 712 | 715 | 700 | 703 | 6,000 | 1,406 |
| 2011-02-17 | 702 | 702 | 700 | 700 | 6,000 | 1,400 |
| 2011-02-16 | 723 | 726 | 717 | 717 | 5,000 | 1,434 |
| 2011-02-15 | 720 | 733 | 720 | 733 | 4,000 | 1,466 |
| 2011-02-14 | 725 | 725 | 720 | 720 | 2,000 | 1,440 |
| 2011-02-09 | 717 | 717 | 715 | 715 | 8,000 | 1,430 |
| 2011-02-08 | 715 | 715 | 715 | 715 | 5,000 | 1,430 |
| 2011-02-07 | 730 | 730 | 715 | 720 | 4,000 | 1,440 |
| 2011-02-04 | 725 | 725 | 725 | 725 | 1,000 | 1,450 |
| 2011-02-03 | 718 | 718 | 715 | 715 | 3,000 | 1,430 |
| 2011-02-02 | 718 | 718 | 718 | 718 | 2,000 | 1,436 |
| 2011-02-01 | 718 | 718 | 711 | 711 | 4,000 | 1,422 |
| 2011-01-31 | 718 | 718 | 718 | 718 | 1,000 | 1,436 |
| 2011-01-28 | 715 | 715 | 715 | 715 | 1,000 | 1,430 |
| 2011-01-27 | 718 | 718 | 718 | 718 | 1,000 | 1,436 |
| 2011-01-25 | 718 | 718 | 710 | 710 | 2,000 | 1,420 |
| 2011-01-24 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 2011-01-21 | 711 | 718 | 711 | 718 | 2,000 | 1,436 |
| 2011-01-20 | 711 | 711 | 711 | 711 | 3,000 | 1,422 |
| 2011-01-18 | 717 | 717 | 717 | 717 | 2,000 | 1,434 |
| 2011-01-17 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2011-01-14 | 715 | 722 | 713 | 722 | 8,000 | 1,444 |
| 2011-01-13 | 718 | 718 | 718 | 718 | 1,000 | 1,436 |
| 2011-01-12 | 718 | 718 | 715 | 715 | 3,000 | 1,430 |
| 2011-01-11 | 718 | 718 | 711 | 712 | 4,000 | 1,424 |
| 2011-01-07 | 715 | 715 | 715 | 715 | 1,000 | 1,430 |
| 2011-01-04 | 718 | 718 | 718 | 718 | 7,000 | 1,436 |
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
