9977 (株)アオキスーパー の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 806 | 815 | 806 | 815 | 8,000 | 1,630 |
| 2013-12-27 | 803 | 809 | 803 | 803 | 6,000 | 1,606 |
| 2013-12-26 | 808 | 811 | 804 | 804 | 5,000 | 1,608 |
| 2013-12-25 | 809 | 809 | 808 | 808 | 8,000 | 1,616 |
| 2013-12-24 | 801 | 804 | 801 | 804 | 5,000 | 1,608 |
| 2013-12-20 | 803 | 808 | 801 | 801 | 13,000 | 1,602 |
| 2013-12-19 | 808 | 808 | 805 | 805 | 8,000 | 1,610 |
| 2013-12-18 | 806 | 807 | 806 | 807 | 4,000 | 1,614 |
| 2013-12-17 | 819 | 819 | 807 | 807 | 2,000 | 1,614 |
| 2013-12-16 | 819 | 820 | 819 | 820 | 11,000 | 1,640 |
| 2013-12-13 | 813 | 817 | 813 | 817 | 4,000 | 1,634 |
| 2013-12-12 | 812 | 812 | 812 | 812 | 1,000 | 1,624 |
| 2013-12-11 | 811 | 812 | 811 | 812 | 2,000 | 1,624 |
| 2013-12-10 | 810 | 824 | 810 | 810 | 5,000 | 1,620 |
| 2013-12-09 | 820 | 820 | 810 | 810 | 7,000 | 1,620 |
| 2013-12-06 | 819 | 819 | 810 | 819 | 3,000 | 1,638 |
| 2013-12-03 | 810 | 820 | 810 | 810 | 5,000 | 1,620 |
| 2013-12-02 | 824 | 824 | 820 | 820 | 6,000 | 1,640 |
| 2013-11-29 | 823 | 824 | 823 | 823 | 3,000 | 1,646 |
| 2013-11-27 | 820 | 820 | 820 | 820 | 4,000 | 1,640 |
| 2013-11-26 | 820 | 820 | 820 | 820 | 15,000 | 1,640 |
| 2013-11-25 | 804 | 804 | 804 | 804 | 3,000 | 1,608 |
| 2013-11-22 | 810 | 811 | 800 | 804 | 26,000 | 1,608 |
| 2013-11-21 | 810 | 817 | 810 | 811 | 3,000 | 1,622 |
| 2013-11-20 | 810 | 814 | 810 | 810 | 5,000 | 1,620 |
| 2013-11-19 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 2013-11-18 | 818 | 818 | 818 | 818 | 3,000 | 1,636 |
| 2013-11-15 | 806 | 808 | 806 | 808 | 4,000 | 1,616 |
| 2013-11-14 | 806 | 819 | 806 | 819 | 3,000 | 1,638 |
| 2013-11-13 | 810 | 810 | 810 | 810 | 3,000 | 1,620 |
| 2013-11-11 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2013-11-08 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 2013-11-07 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2013-11-06 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2013-11-05 | 820 | 820 | 812 | 812 | 10,000 | 1,624 |
| 2013-11-01 | 813 | 813 | 813 | 813 | 3,000 | 1,626 |
| 2013-10-31 | 812 | 813 | 812 | 813 | 2,000 | 1,626 |
| 2013-10-30 | 815 | 815 | 810 | 810 | 5,000 | 1,620 |
| 2013-10-29 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 2013-10-28 | 811 | 811 | 811 | 811 | 1,000 | 1,622 |
| 2013-10-25 | 813 | 813 | 813 | 813 | 2,000 | 1,626 |
| 2013-10-23 | 816 | 816 | 814 | 814 | 2,000 | 1,628 |
| 2013-10-22 | 813 | 813 | 813 | 813 | 1,000 | 1,626 |
| 2013-10-21 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 2013-10-18 | 816 | 816 | 816 | 816 | 1,000 | 1,632 |
| 2013-10-17 | 803 | 803 | 803 | 803 | 4,000 | 1,606 |
| 2013-10-15 | 805 | 805 | 805 | 805 | 4,000 | 1,610 |
| 2013-10-11 | 803 | 803 | 803 | 803 | 1,000 | 1,606 |
| 2013-10-10 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 2013-10-07 | 802 | 802 | 801 | 801 | 2,000 | 1,602 |
| 2013-10-03 | 818 | 818 | 802 | 802 | 5,000 | 1,604 |
| 2013-10-02 | 805 | 810 | 805 | 810 | 4,000 | 1,620 |
| 2013-10-01 | 818 | 820 | 818 | 820 | 4,000 | 1,640 |
| 2013-09-30 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2013-09-26 | 808 | 809 | 808 | 809 | 2,000 | 1,618 |
| 2013-09-25 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 2013-09-20 | 810 | 810 | 803 | 803 | 2,000 | 1,606 |
| 2013-09-19 | 804 | 805 | 804 | 805 | 2,000 | 1,610 |
| 2013-09-18 | 803 | 805 | 803 | 805 | 3,000 | 1,610 |
| 2013-09-17 | 804 | 804 | 802 | 802 | 2,000 | 1,604 |
| 2013-09-13 | 810 | 821 | 810 | 810 | 3,000 | 1,620 |
| 2013-09-12 | 804 | 804 | 804 | 804 | 1,000 | 1,608 |
| 2013-09-11 | 805 | 805 | 805 | 805 | 4,000 | 1,610 |
| 2013-09-09 | 808 | 809 | 805 | 805 | 12,000 | 1,610 |
| 2013-09-06 | 817 | 817 | 813 | 813 | 4,000 | 1,626 |
| 2013-09-05 | 817 | 817 | 817 | 817 | 1,000 | 1,634 |
| 2013-09-03 | 817 | 818 | 817 | 818 | 2,000 | 1,636 |
| 2013-09-02 | 828 | 828 | 815 | 815 | 2,000 | 1,630 |
| 2013-08-28 | 822 | 824 | 822 | 824 | 2,000 | 1,648 |
| 2013-08-27 | 817 | 822 | 817 | 822 | 2,000 | 1,644 |
| 2013-08-26 | 818 | 825 | 818 | 820 | 4,000 | 1,640 |
| 2013-08-21 | 826 | 826 | 826 | 826 | 2,000 | 1,652 |
| 2013-08-20 | 835 | 835 | 835 | 835 | 2,000 | 1,670 |
| 2013-08-19 | 835 | 835 | 835 | 835 | 1,000 | 1,670 |
| 2013-08-16 | 837 | 839 | 835 | 835 | 4,000 | 1,670 |
| 2013-08-15 | 856 | 856 | 852 | 855 | 5,000 | 1,710 |
| 2013-08-14 | 856 | 856 | 856 | 856 | 2,000 | 1,712 |
| 2013-08-13 | 850 | 856 | 850 | 856 | 3,000 | 1,712 |
| 2013-08-12 | 844 | 844 | 844 | 844 | 2,000 | 1,688 |
| 2013-08-09 | 855 | 855 | 855 | 855 | 1,000 | 1,710 |
| 2013-08-07 | 848 | 848 | 848 | 848 | 1,000 | 1,696 |
| 2013-08-06 | 854 | 854 | 854 | 854 | 1,000 | 1,708 |
| 2013-08-05 | 858 | 858 | 841 | 841 | 5,000 | 1,682 |
| 2013-08-02 | 854 | 854 | 854 | 854 | 1,000 | 1,708 |
| 2013-08-01 | 852 | 854 | 852 | 854 | 4,000 | 1,708 |
| 2013-07-31 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 2013-07-30 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2013-07-29 | 850 | 855 | 850 | 855 | 2,000 | 1,710 |
| 2013-07-24 | 839 | 840 | 839 | 840 | 2,000 | 1,680 |
| 2013-07-23 | 839 | 839 | 839 | 839 | 1,000 | 1,678 |
| 2013-07-22 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 2013-07-19 | 840 | 840 | 840 | 840 | 3,000 | 1,680 |
| 2013-07-18 | 840 | 849 | 840 | 840 | 7,000 | 1,680 |
| 2013-07-16 | 849 | 849 | 845 | 845 | 3,000 | 1,690 |
| 2013-07-12 | 845 | 845 | 840 | 840 | 2,000 | 1,680 |
| 2013-07-09 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 2013-07-03 | 848 | 848 | 848 | 848 | 1,000 | 1,696 |
| 2013-07-02 | 840 | 840 | 840 | 840 | 3,000 | 1,680 |
| 2013-07-01 | 841 | 841 | 841 | 841 | 2,000 | 1,682 |
| 2013-06-28 | 821 | 840 | 821 | 840 | 4,000 | 1,680 |
| 2013-06-27 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 2013-06-26 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
| 2013-06-25 | 825 | 825 | 825 | 825 | 2,000 | 1,650 |
| 2013-06-21 | 822 | 822 | 822 | 822 | 4,000 | 1,644 |
| 2013-06-19 | 825 | 835 | 825 | 835 | 3,000 | 1,670 |
| 2013-06-18 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
| 2013-06-17 | 836 | 836 | 836 | 836 | 1,000 | 1,672 |
| 2013-06-14 | 835 | 845 | 821 | 823 | 13,000 | 1,646 |
| 2013-06-13 | 840 | 845 | 835 | 835 | 3,000 | 1,670 |
| 2013-06-12 | 833 | 833 | 833 | 833 | 2,000 | 1,666 |
| 2013-06-11 | 818 | 818 | 818 | 818 | 1,000 | 1,636 |
| 2013-06-10 | 820 | 820 | 817 | 817 | 2,000 | 1,634 |
| 2013-06-07 | 822 | 822 | 820 | 820 | 4,000 | 1,640 |
| 2013-06-06 | 829 | 831 | 827 | 827 | 5,000 | 1,654 |
| 2013-06-05 | 839 | 839 | 831 | 831 | 3,000 | 1,662 |
| 2013-06-04 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2013-06-03 | 843 | 843 | 829 | 830 | 6,000 | 1,660 |
| 2013-05-31 | 838 | 838 | 838 | 838 | 2,000 | 1,676 |
| 2013-05-30 | 838 | 838 | 838 | 838 | 1,000 | 1,676 |
| 2013-05-24 | 837 | 837 | 837 | 837 | 2,000 | 1,674 |
| 2013-05-23 | 854 | 855 | 840 | 840 | 5,000 | 1,680 |
| 2013-05-22 | 841 | 851 | 841 | 851 | 2,000 | 1,702 |
| 2013-05-21 | 854 | 854 | 846 | 846 | 4,000 | 1,692 |
| 2013-05-20 | 850 | 850 | 850 | 850 | 8,000 | 1,700 |
| 2013-05-17 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2013-05-16 | 849 | 849 | 843 | 843 | 3,000 | 1,686 |
| 2013-05-15 | 849 | 849 | 843 | 849 | 7,000 | 1,698 |
| 2013-05-14 | 840 | 841 | 840 | 841 | 2,000 | 1,682 |
| 2013-05-13 | 840 | 840 | 838 | 840 | 4,000 | 1,680 |
| 2013-05-10 | 832 | 832 | 832 | 832 | 1,000 | 1,664 |
| 2013-05-09 | 838 | 838 | 831 | 831 | 2,000 | 1,662 |
| 2013-05-08 | 829 | 829 | 829 | 829 | 1,000 | 1,658 |
| 2013-05-07 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 2013-05-02 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2013-05-01 | 827 | 830 | 827 | 830 | 2,000 | 1,660 |
| 2013-04-30 | 821 | 830 | 821 | 828 | 3,000 | 1,656 |
| 2013-04-26 | 822 | 822 | 821 | 821 | 3,000 | 1,642 |
| 2013-04-25 | 822 | 822 | 822 | 822 | 1,000 | 1,644 |
| 2013-04-24 | 823 | 823 | 823 | 823 | 1,000 | 1,646 |
| 2013-04-23 | 826 | 826 | 817 | 823 | 11,000 | 1,646 |
| 2013-04-19 | 827 | 830 | 827 | 830 | 2,000 | 1,660 |
| 2013-04-18 | 828 | 828 | 827 | 827 | 2,000 | 1,654 |
| 2013-04-17 | 823 | 824 | 823 | 824 | 2,000 | 1,648 |
| 2013-04-16 | 823 | 823 | 821 | 821 | 3,000 | 1,642 |
| 2013-04-12 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2013-04-11 | 822 | 835 | 822 | 835 | 3,000 | 1,670 |
| 2013-04-10 | 820 | 844 | 820 | 844 | 3,000 | 1,688 |
| 2013-04-09 | 846 | 846 | 816 | 816 | 4,000 | 1,632 |
| 2013-04-08 | 840 | 846 | 840 | 846 | 6,000 | 1,692 |
| 2013-04-05 | 811 | 847 | 811 | 847 | 3,000 | 1,694 |
| 2013-04-04 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 2013-04-03 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2013-04-02 | 826 | 826 | 826 | 826 | 1,000 | 1,652 |
| 2013-04-01 | 835 | 835 | 835 | 835 | 3,000 | 1,670 |
| 2013-03-29 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2013-03-28 | 823 | 829 | 823 | 829 | 4,000 | 1,658 |
| 2013-03-27 | 838 | 838 | 838 | 838 | 1,000 | 1,676 |
| 2013-03-26 | 826 | 826 | 826 | 826 | 1,000 | 1,652 |
| 2013-03-25 | 838 | 838 | 838 | 838 | 1,000 | 1,676 |
| 2013-03-19 | 837 | 837 | 837 | 837 | 1,000 | 1,674 |
| 2013-03-18 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2013-03-15 | 827 | 835 | 827 | 835 | 2,000 | 1,670 |
| 2013-03-14 | 826 | 826 | 826 | 826 | 1,000 | 1,652 |
| 2013-03-13 | 826 | 826 | 826 | 826 | 1,000 | 1,652 |
| 2013-03-12 | 839 | 840 | 830 | 830 | 3,000 | 1,660 |
| 2013-03-08 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 2013-03-07 | 845 | 845 | 845 | 845 | 1,000 | 1,690 |
| 2013-03-05 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
| 2013-03-01 | 840 | 840 | 840 | 840 | 3,000 | 1,680 |
| 2013-02-28 | 826 | 826 | 825 | 825 | 2,000 | 1,650 |
| 2013-02-27 | 826 | 826 | 825 | 825 | 2,000 | 1,650 |
| 2013-02-25 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2013-02-21 | 828 | 828 | 828 | 828 | 1,000 | 1,656 |
| 2013-02-19 | 825 | 825 | 825 | 825 | 2,000 | 1,650 |
| 2013-02-18 | 845 | 845 | 825 | 825 | 6,000 | 1,650 |
| 2013-02-15 | 850 | 850 | 849 | 849 | 5,000 | 1,698 |
| 2013-02-14 | 851 | 855 | 851 | 851 | 4,000 | 1,702 |
| 2013-02-13 | 858 | 860 | 855 | 855 | 4,000 | 1,710 |
| 2013-02-12 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 2013-02-08 | 861 | 861 | 857 | 857 | 2,000 | 1,714 |
| 2013-02-07 | 864 | 864 | 864 | 864 | 1,000 | 1,728 |
| 2013-02-06 | 855 | 855 | 845 | 845 | 5,000 | 1,690 |
| 2013-02-05 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 2013-02-04 | 855 | 855 | 855 | 855 | 4,000 | 1,710 |
| 2013-02-01 | 855 | 859 | 855 | 859 | 4,000 | 1,718 |
| 2013-01-31 | 845 | 853 | 845 | 853 | 3,000 | 1,706 |
| 2013-01-30 | 842 | 850 | 842 | 850 | 2,000 | 1,700 |
| 2013-01-29 | 841 | 841 | 841 | 841 | 2,000 | 1,682 |
| 2013-01-28 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2013-01-24 | 845 | 845 | 844 | 844 | 2,000 | 1,688 |
| 2013-01-23 | 839 | 840 | 839 | 839 | 3,000 | 1,678 |
| 2013-01-22 | 846 | 846 | 846 | 846 | 2,000 | 1,692 |
| 2013-01-21 | 836 | 836 | 836 | 836 | 2,000 | 1,672 |
| 2013-01-18 | 836 | 837 | 836 | 836 | 3,000 | 1,672 |
| 2013-01-16 | 841 | 841 | 835 | 835 | 5,000 | 1,670 |
| 2013-01-10 | 842 | 842 | 841 | 841 | 5,000 | 1,682 |
| 2013-01-09 | 842 | 842 | 842 | 842 | 1,000 | 1,684 |
| 2013-01-07 | 848 | 848 | 845 | 845 | 2,000 | 1,690 |
| 2013-01-04 | 833 | 845 | 833 | 845 | 6,000 | 1,690 |
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
