9977 (株)アオキスーパー の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 819 | 829 | 819 | 829 | 2,000 | 1,658 |
| 2012-12-27 | 823 | 823 | 820 | 820 | 2,000 | 1,640 |
| 2012-12-26 | 823 | 823 | 823 | 823 | 1,000 | 1,646 |
| 2012-12-25 | 830 | 830 | 824 | 824 | 3,000 | 1,648 |
| 2012-12-21 | 823 | 833 | 823 | 833 | 2,000 | 1,666 |
| 2012-12-19 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2012-12-17 | 821 | 821 | 821 | 821 | 9,000 | 1,642 |
| 2012-12-13 | 802 | 817 | 802 | 817 | 3,000 | 1,634 |
| 2012-12-12 | 792 | 800 | 792 | 800 | 2,000 | 1,600 |
| 2012-12-10 | 787 | 787 | 787 | 787 | 1,000 | 1,574 |
| 2012-12-07 | 772 | 772 | 772 | 772 | 1,000 | 1,544 |
| 2012-12-06 | 775 | 775 | 772 | 772 | 5,000 | 1,544 |
| 2012-12-05 | 767 | 780 | 767 | 780 | 2,000 | 1,560 |
| 2012-12-04 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 2012-12-03 | 788 | 802 | 788 | 802 | 3,000 | 1,604 |
| 2012-11-30 | 782 | 782 | 782 | 782 | 1,000 | 1,564 |
| 2012-11-29 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 2012-11-28 | 771 | 771 | 771 | 771 | 2,000 | 1,542 |
| 2012-11-27 | 780 | 780 | 780 | 780 | 5,000 | 1,560 |
| 2012-11-26 | 780 | 780 | 775 | 780 | 3,000 | 1,560 |
| 2012-11-22 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 2012-11-21 | 781 | 796 | 780 | 780 | 3,000 | 1,560 |
| 2012-11-19 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2012-11-06 | 785 | 785 | 785 | 785 | 2,000 | 1,570 |
| 2012-11-02 | 788 | 788 | 785 | 788 | 9,000 | 1,576 |
| 2012-11-01 | 769 | 776 | 769 | 776 | 4,000 | 1,552 |
| 2012-10-31 | 761 | 762 | 761 | 762 | 3,000 | 1,524 |
| 2012-10-26 | 761 | 761 | 761 | 761 | 2,000 | 1,522 |
| 2012-10-19 | 762 | 762 | 762 | 762 | 1,000 | 1,524 |
| 2012-10-18 | 762 | 762 | 762 | 762 | 1,000 | 1,524 |
| 2012-10-16 | 762 | 762 | 762 | 762 | 1,000 | 1,524 |
| 2012-10-12 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2012-10-10 | 735 | 735 | 735 | 735 | 3,000 | 1,470 |
| 2012-10-05 | 750 | 750 | 736 | 736 | 2,000 | 1,472 |
| 2012-10-03 | 750 | 750 | 750 | 750 | 3,000 | 1,500 |
| 2012-10-01 | 764 | 764 | 764 | 764 | 2,000 | 1,528 |
| 2012-09-28 | 751 | 751 | 751 | 751 | 1,000 | 1,502 |
| 2012-09-27 | 755 | 755 | 751 | 751 | 3,000 | 1,502 |
| 2012-09-26 | 762 | 762 | 762 | 762 | 2,000 | 1,524 |
| 2012-09-20 | 770 | 770 | 757 | 757 | 2,000 | 1,514 |
| 2012-09-19 | 775 | 775 | 775 | 775 | 1,000 | 1,550 |
| 2012-09-12 | 784 | 786 | 780 | 780 | 4,000 | 1,560 |
| 2012-09-10 | 790 | 798 | 790 | 798 | 2,000 | 1,596 |
| 2012-09-05 | 793 | 800 | 793 | 800 | 2,000 | 1,600 |
| 2012-09-03 | 806 | 806 | 800 | 800 | 3,000 | 1,600 |
| 2012-08-31 | 804 | 804 | 804 | 804 | 1,000 | 1,608 |
| 2012-08-28 | 802 | 802 | 802 | 802 | 1,000 | 1,604 |
| 2012-08-27 | 814 | 814 | 814 | 814 | 1,000 | 1,628 |
| 2012-08-24 | 803 | 804 | 803 | 803 | 3,000 | 1,606 |
| 2012-08-23 | 802 | 802 | 802 | 802 | 1,000 | 1,604 |
| 2012-08-22 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2012-08-17 | 820 | 820 | 819 | 819 | 3,000 | 1,638 |
| 2012-08-15 | 830 | 830 | 827 | 827 | 4,000 | 1,654 |
| 2012-08-13 | 830 | 830 | 828 | 828 | 2,000 | 1,656 |
| 2012-08-10 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 2012-08-09 | 831 | 831 | 830 | 830 | 3,000 | 1,660 |
| 2012-08-08 | 830 | 850 | 830 | 850 | 2,000 | 1,700 |
| 2012-08-07 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 2012-08-03 | 825 | 826 | 825 | 826 | 2,000 | 1,652 |
| 2012-08-02 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
| 2012-08-01 | 828 | 828 | 828 | 828 | 5,000 | 1,656 |
| 2012-07-31 | 830 | 830 | 829 | 829 | 4,000 | 1,658 |
| 2012-07-30 | 845 | 845 | 830 | 830 | 7,000 | 1,660 |
| 2012-07-26 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2012-07-25 | 831 | 831 | 831 | 831 | 1,000 | 1,662 |
| 2012-07-20 | 831 | 831 | 831 | 831 | 1,000 | 1,662 |
| 2012-07-19 | 835 | 836 | 835 | 836 | 2,000 | 1,672 |
| 2012-07-18 | 828 | 828 | 828 | 828 | 1,000 | 1,656 |
| 2012-07-17 | 826 | 826 | 826 | 826 | 1,000 | 1,652 |
| 2012-07-10 | 832 | 832 | 830 | 830 | 3,000 | 1,660 |
| 2012-07-09 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 2012-07-06 | 855 | 855 | 855 | 855 | 1,000 | 1,710 |
| 2012-07-05 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2012-07-04 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2012-07-03 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 2012-07-02 | 866 | 866 | 841 | 841 | 3,000 | 1,682 |
| 2012-06-25 | 836 | 836 | 836 | 836 | 2,000 | 1,672 |
| 2012-06-19 | 826 | 832 | 826 | 832 | 2,000 | 1,664 |
| 2012-06-15 | 880 | 880 | 880 | 880 | 9,000 | 1,760 |
| 2012-06-14 | 845 | 847 | 845 | 847 | 2,000 | 1,694 |
| 2012-06-07 | 858 | 858 | 858 | 858 | 1,000 | 1,716 |
| 2012-06-05 | 829 | 829 | 829 | 829 | 3,000 | 1,658 |
| 2012-06-01 | 880 | 889 | 880 | 889 | 4,000 | 1,778 |
| 2012-05-31 | 825 | 840 | 825 | 840 | 3,000 | 1,680 |
| 2012-05-22 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2012-05-21 | 900 | 900 | 900 | 900 | 8,000 | 1,800 |
| 2012-05-18 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2012-05-17 | 835 | 835 | 835 | 835 | 1,000 | 1,670 |
| 2012-05-10 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 2012-05-09 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
| 2012-05-07 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2012-05-01 | 867 | 867 | 850 | 850 | 2,000 | 1,700 |
| 2012-04-24 | 867 | 867 | 867 | 867 | 3,000 | 1,734 |
| 2012-04-23 | 867 | 867 | 867 | 867 | 1,000 | 1,734 |
| 2012-04-20 | 867 | 867 | 867 | 867 | 1,000 | 1,734 |
| 2012-04-19 | 867 | 867 | 867 | 867 | 1,000 | 1,734 |
| 2012-04-18 | 850 | 869 | 850 | 867 | 6,000 | 1,734 |
| 2012-04-17 | 846 | 846 | 846 | 846 | 3,000 | 1,692 |
| 2012-04-16 | 826 | 846 | 826 | 846 | 7,000 | 1,692 |
| 2012-04-13 | 829 | 829 | 829 | 829 | 3,000 | 1,658 |
| 2012-04-12 | 820 | 830 | 820 | 829 | 6,000 | 1,658 |
| 2012-04-11 | 820 | 820 | 820 | 820 | 4,000 | 1,640 |
| 2012-04-10 | 840 | 840 | 825 | 825 | 7,000 | 1,650 |
| 2012-04-09 | 840 | 840 | 840 | 840 | 4,000 | 1,680 |
| 2012-04-06 | 850 | 850 | 840 | 840 | 5,000 | 1,680 |
| 2012-04-05 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
| 2012-04-04 | 825 | 880 | 825 | 850 | 10,000 | 1,700 |
| 2012-04-02 | 828 | 828 | 824 | 824 | 4,000 | 1,648 |
| 2012-03-30 | 832 | 832 | 831 | 831 | 2,000 | 1,662 |
| 2012-03-28 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2012-03-26 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2012-03-22 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 2012-03-21 | 845 | 845 | 845 | 845 | 1,000 | 1,690 |
| 2012-03-19 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 2012-03-16 | 850 | 852 | 850 | 850 | 5,000 | 1,700 |
| 2012-03-13 | 865 | 890 | 865 | 880 | 8,000 | 1,760 |
| 2012-03-12 | 880 | 898 | 850 | 850 | 10,000 | 1,700 |
| 2012-03-09 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2012-03-08 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2012-03-07 | 899 | 899 | 884 | 884 | 2,000 | 1,768 |
| 2012-03-06 | 899 | 899 | 899 | 899 | 4,000 | 1,798 |
| 2012-03-05 | 876 | 899 | 876 | 884 | 8,000 | 1,768 |
| 2012-03-02 | 898 | 898 | 890 | 890 | 10,000 | 1,780 |
| 2012-03-01 | 868 | 890 | 868 | 890 | 15,000 | 1,780 |
| 2012-02-29 | 860 | 875 | 860 | 868 | 15,000 | 1,736 |
| 2012-02-28 | 842 | 860 | 842 | 855 | 8,000 | 1,710 |
| 2012-02-27 | 825 | 860 | 825 | 857 | 12,000 | 1,714 |
| 2012-02-24 | 840 | 854 | 824 | 840 | 9,000 | 1,680 |
| 2012-02-23 | 845 | 860 | 840 | 854 | 11,000 | 1,708 |
| 2012-02-22 | 829 | 845 | 829 | 831 | 11,000 | 1,662 |
| 2012-02-21 | 805 | 829 | 805 | 829 | 6,000 | 1,658 |
| 2012-02-20 | 800 | 800 | 793 | 793 | 2,000 | 1,586 |
| 2012-02-17 | 808 | 808 | 791 | 791 | 6,000 | 1,582 |
| 2012-02-16 | 848 | 848 | 808 | 808 | 4,000 | 1,616 |
| 2012-02-15 | 825 | 860 | 825 | 848 | 4,000 | 1,696 |
| 2012-02-14 | 896 | 896 | 885 | 885 | 3,000 | 1,770 |
| 2012-02-13 | 900 | 918 | 895 | 895 | 13,000 | 1,790 |
| 2012-02-10 | 890 | 900 | 890 | 899 | 8,000 | 1,798 |
| 2012-02-09 | 898 | 898 | 898 | 898 | 5,000 | 1,796 |
| 2012-02-08 | 880 | 900 | 880 | 898 | 12,000 | 1,796 |
| 2012-02-07 | 879 | 880 | 879 | 879 | 13,000 | 1,758 |
| 2012-02-06 | 860 | 880 | 851 | 879 | 13,000 | 1,758 |
| 2012-02-03 | 839 | 850 | 839 | 850 | 11,000 | 1,700 |
| 2012-02-02 | 839 | 839 | 839 | 839 | 5,000 | 1,678 |
| 2012-02-01 | 830 | 839 | 821 | 830 | 12,000 | 1,660 |
| 2012-01-31 | 811 | 830 | 811 | 824 | 15,000 | 1,648 |
| 2012-01-30 | 804 | 810 | 804 | 810 | 9,000 | 1,620 |
| 2012-01-27 | 803 | 803 | 800 | 801 | 9,000 | 1,602 |
| 2012-01-26 | 805 | 805 | 790 | 803 | 6,000 | 1,606 |
| 2012-01-25 | 809 | 809 | 798 | 805 | 12,000 | 1,610 |
| 2012-01-24 | 797 | 810 | 797 | 809 | 8,000 | 1,618 |
| 2012-01-23 | 785 | 798 | 785 | 797 | 10,000 | 1,594 |
| 2012-01-20 | 770 | 780 | 770 | 778 | 9,000 | 1,556 |
| 2012-01-19 | 752 | 771 | 752 | 770 | 11,000 | 1,540 |
| 2012-01-18 | 748 | 752 | 748 | 752 | 5,000 | 1,504 |
| 2012-01-17 | 748 | 748 | 748 | 748 | 2,000 | 1,496 |
| 2012-01-16 | 742 | 748 | 742 | 748 | 8,000 | 1,496 |
| 2012-01-13 | 739 | 739 | 739 | 739 | 4,000 | 1,478 |
| 2012-01-12 | 739 | 739 | 739 | 739 | 2,000 | 1,478 |
| 2012-01-11 | 739 | 739 | 739 | 739 | 4,000 | 1,478 |
| 2012-01-10 | 739 | 739 | 739 | 739 | 3,000 | 1,478 |
| 2012-01-06 | 735 | 739 | 735 | 739 | 6,000 | 1,478 |
| 2012-01-05 | 735 | 744 | 735 | 735 | 8,000 | 1,470 |
| 2012-01-04 | 735 | 735 | 734 | 734 | 6,000 | 1,468 |
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
