9977 (株)アオキスーパー の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,354 | 1,354 | 1,354 | 1,354 | 2,000 | 2,708 |
| 2016-12-28 | 1,354 | 1,354 | 1,354 | 1,354 | 1,000 | 2,708 |
| 2016-12-27 | 1,351 | 1,351 | 1,350 | 1,350 | 3,000 | 2,700 |
| 2016-12-26 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 2,702 |
| 2016-12-22 | 1,347 | 1,347 | 1,347 | 1,347 | 1,000 | 2,694 |
| 2016-12-21 | 1,346 | 1,374 | 1,346 | 1,361 | 3,000 | 2,722 |
| 2016-12-20 | 1,356 | 1,358 | 1,356 | 1,358 | 4,000 | 2,716 |
| 2016-12-19 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 | 2,690 |
| 2016-12-16 | 1,379 | 1,379 | 1,344 | 1,344 | 11,000 | 2,688 |
| 2016-12-15 | 1,350 | 1,360 | 1,349 | 1,349 | 4,000 | 2,698 |
| 2016-12-14 | 1,337 | 1,349 | 1,337 | 1,349 | 3,000 | 2,698 |
| 2016-12-13 | 1,347 | 1,347 | 1,340 | 1,340 | 2,000 | 2,680 |
| 2016-12-12 | 1,327 | 1,348 | 1,327 | 1,347 | 3,000 | 2,694 |
| 2016-12-09 | 1,337 | 1,337 | 1,321 | 1,321 | 2,000 | 2,642 |
| 2016-12-08 | 1,316 | 1,346 | 1,316 | 1,346 | 5,000 | 2,692 |
| 2016-12-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 2016-12-01 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 2,660 |
| 2016-11-30 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 2,660 |
| 2016-11-29 | 1,320 | 1,324 | 1,313 | 1,320 | 11,000 | 2,640 |
| 2016-11-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 2016-11-18 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 | 2,630 |
| 2016-11-17 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 | 2,630 |
| 2016-11-11 | 1,340 | 1,340 | 1,315 | 1,315 | 2,000 | 2,630 |
| 2016-11-04 | 1,320 | 1,326 | 1,320 | 1,326 | 2,000 | 2,652 |
| 2016-11-02 | 1,350 | 1,350 | 1,310 | 1,310 | 9,000 | 2,620 |
| 2016-11-01 | 1,323 | 1,323 | 1,323 | 1,323 | 2,000 | 2,646 |
| 2016-10-28 | 1,307 | 1,309 | 1,307 | 1,309 | 2,000 | 2,618 |
| 2016-10-26 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 2,610 |
| 2016-10-25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 2,600 |
| 2016-10-20 | 1,304 | 1,304 | 1,300 | 1,300 | 2,000 | 2,600 |
| 2016-10-19 | 1,299 | 1,299 | 1,299 | 1,299 | 2,000 | 2,598 |
| 2016-10-12 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 2,600 |
| 2016-10-11 | 1,300 | 1,310 | 1,295 | 1,304 | 7,000 | 2,608 |
| 2016-10-07 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 | 2,590 |
| 2016-10-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 2016-10-04 | 1,300 | 1,305 | 1,300 | 1,300 | 4,000 | 2,600 |
| 2016-10-03 | 1,329 | 1,329 | 1,300 | 1,300 | 6,000 | 2,600 |
| 2016-09-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 2016-09-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 2016-09-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 2016-09-23 | 1,307 | 1,307 | 1,304 | 1,305 | 26,000 | 2,610 |
| 2016-09-20 | 1,314 | 1,314 | 1,303 | 1,303 | 2,000 | 2,606 |
| 2016-09-16 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 2,580 |
| 2016-09-13 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 | 2,582 |
| 2016-09-09 | 1,292 | 1,292 | 1,292 | 1,292 | 1,000 | 2,584 |
| 2016-09-08 | 1,296 | 1,296 | 1,296 | 1,296 | 1,000 | 2,592 |
| 2016-09-02 | 1,286 | 1,315 | 1,286 | 1,315 | 3,000 | 2,630 |
| 2016-09-01 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 2,660 |
| 2016-08-31 | 1,301 | 1,301 | 1,300 | 1,300 | 2,000 | 2,600 |
| 2016-08-30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 2016-08-29 | 1,347 | 1,347 | 1,330 | 1,330 | 2,000 | 2,660 |
| 2016-08-26 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,700 |
| 2016-08-25 | 1,320 | 1,321 | 1,320 | 1,320 | 5,000 | 2,640 |
| 2016-08-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 2016-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,700 |
| 2016-08-12 | 1,345 | 1,350 | 1,345 | 1,350 | 2,000 | 2,700 |
| 2016-08-10 | 1,333 | 1,334 | 1,333 | 1,334 | 2,000 | 2,668 |
| 2016-08-09 | 1,300 | 1,320 | 1,300 | 1,320 | 9,000 | 2,640 |
| 2016-08-08 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 | 2,626 |
| 2016-08-05 | 1,325 | 1,325 | 1,315 | 1,315 | 3,000 | 2,630 |
| 2016-08-03 | 1,343 | 1,350 | 1,343 | 1,345 | 4,000 | 2,690 |
| 2016-08-02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 2016-08-01 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 2,640 |
| 2016-07-28 | 1,310 | 1,313 | 1,310 | 1,313 | 3,000 | 2,626 |
| 2016-07-26 | 1,310 | 1,310 | 1,303 | 1,303 | 3,000 | 2,606 |
| 2016-07-25 | 1,304 | 1,304 | 1,304 | 1,304 | 2,000 | 2,608 |
| 2016-07-21 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 2,610 |
| 2016-07-20 | 1,305 | 1,318 | 1,305 | 1,318 | 2,000 | 2,636 |
| 2016-07-19 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 | 2,638 |
| 2016-07-15 | 1,301 | 1,301 | 1,301 | 1,301 | 6,000 | 2,602 |
| 2016-07-14 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 | 2,606 |
| 2016-07-13 | 1,301 | 1,302 | 1,301 | 1,302 | 2,000 | 2,604 |
| 2016-07-12 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 | 2,604 |
| 2016-07-11 | 1,301 | 1,301 | 1,301 | 1,301 | 3,000 | 2,602 |
| 2016-07-08 | 1,300 | 1,301 | 1,300 | 1,301 | 2,000 | 2,602 |
| 2016-07-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 2016-07-06 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 | 2,596 |
| 2016-07-05 | 1,297 | 1,308 | 1,297 | 1,308 | 4,000 | 2,616 |
| 2016-07-04 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 | 2,594 |
| 2016-07-01 | 1,298 | 1,298 | 1,297 | 1,297 | 9,000 | 2,594 |
| 2016-06-30 | 1,297 | 1,300 | 1,297 | 1,299 | 8,000 | 2,598 |
| 2016-06-28 | 1,305 | 1,305 | 1,297 | 1,297 | 8,000 | 2,594 |
| 2016-06-27 | 1,296 | 1,314 | 1,296 | 1,314 | 3,000 | 2,628 |
| 2016-06-24 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 | 2,596 |
| 2016-06-23 | 1,299 | 1,303 | 1,299 | 1,299 | 8,000 | 2,598 |
| 2016-06-22 | 1,298 | 1,298 | 1,298 | 1,298 | 4,000 | 2,596 |
| 2016-06-16 | 1,305 | 1,305 | 1,305 | 1,305 | 6,000 | 2,610 |
| 2016-06-15 | 1,300 | 1,303 | 1,300 | 1,303 | 2,000 | 2,606 |
| 2016-06-14 | 1,319 | 1,320 | 1,300 | 1,303 | 5,000 | 2,606 |
| 2016-06-13 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 | 2,604 |
| 2016-06-10 | 1,303 | 1,305 | 1,302 | 1,302 | 3,000 | 2,604 |
| 2016-06-09 | 1,300 | 1,303 | 1,300 | 1,303 | 2,000 | 2,606 |
| 2016-06-08 | 1,301 | 1,301 | 1,301 | 1,301 | 2,000 | 2,602 |
| 2016-06-07 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 2,610 |
| 2016-06-06 | 1,300 | 1,301 | 1,300 | 1,300 | 4,000 | 2,600 |
| 2016-06-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 2016-06-02 | 1,300 | 1,302 | 1,300 | 1,302 | 8,000 | 2,604 |
| 2016-06-01 | 1,330 | 1,330 | 1,301 | 1,301 | 4,000 | 2,602 |
| 2016-05-31 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 2,600 |
| 2016-05-30 | 1,315 | 1,315 | 1,315 | 1,315 | 4,000 | 2,630 |
| 2016-05-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 2016-05-26 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 2,610 |
| 2016-05-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 2016-05-23 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 2,580 |
| 2016-05-20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 2016-05-19 | 1,289 | 1,289 | 1,289 | 1,289 | 2,000 | 2,578 |
| 2016-05-18 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 2,578 |
| 2016-05-16 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 | 2,570 |
| 2016-05-13 | 1,285 | 1,285 | 1,285 | 1,285 | 2,000 | 2,570 |
| 2016-05-12 | 1,283 | 1,283 | 1,283 | 1,283 | 2,000 | 2,566 |
| 2016-05-09 | 1,267 | 1,280 | 1,267 | 1,280 | 5,000 | 2,560 |
| 2016-05-06 | 1,267 | 1,267 | 1,267 | 1,267 | 1,000 | 2,534 |
| 2016-05-02 | 1,298 | 1,298 | 1,267 | 1,267 | 4,000 | 2,534 |
| 2016-04-27 | 1,275 | 1,280 | 1,275 | 1,280 | 2,000 | 2,560 |
| 2016-04-26 | 1,275 | 1,275 | 1,273 | 1,275 | 7,000 | 2,550 |
| 2016-04-25 | 1,275 | 1,275 | 1,275 | 1,275 | 3,000 | 2,550 |
| 2016-04-22 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 2,550 |
| 2016-04-20 | 1,277 | 1,277 | 1,271 | 1,271 | 4,000 | 2,542 |
| 2016-04-19 | 1,280 | 1,280 | 1,276 | 1,277 | 7,000 | 2,554 |
| 2016-04-18 | 1,276 | 1,276 | 1,276 | 1,276 | 2,000 | 2,552 |
| 2016-04-15 | 1,275 | 1,280 | 1,272 | 1,276 | 8,000 | 2,552 |
| 2016-04-14 | 1,280 | 1,281 | 1,280 | 1,281 | 2,000 | 2,562 |
| 2016-04-12 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 | 2,536 |
| 2016-04-11 | 1,271 | 1,298 | 1,271 | 1,298 | 2,000 | 2,596 |
| 2016-04-08 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 | 2,602 |
| 2016-04-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 2016-04-05 | 1,285 | 1,285 | 1,280 | 1,280 | 2,000 | 2,560 |
| 2016-04-01 | 1,315 | 1,315 | 1,310 | 1,310 | 4,000 | 2,620 |
| 2016-03-31 | 1,314 | 1,318 | 1,302 | 1,315 | 11,000 | 2,630 |
| 2016-03-30 | 1,310 | 1,310 | 1,291 | 1,295 | 3,000 | 2,590 |
| 2016-03-29 | 1,300 | 1,305 | 1,298 | 1,298 | 5,000 | 2,596 |
| 2016-03-28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 2016-03-25 | 1,285 | 1,285 | 1,281 | 1,281 | 3,000 | 2,562 |
| 2016-03-24 | 1,281 | 1,298 | 1,281 | 1,283 | 3,000 | 2,566 |
| 2016-03-23 | 1,300 | 1,300 | 1,281 | 1,281 | 6,000 | 2,562 |
| 2016-03-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 2016-03-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 2016-03-16 | 1,299 | 1,300 | 1,266 | 1,280 | 22,000 | 2,560 |
| 2016-03-15 | 1,270 | 1,270 | 1,266 | 1,266 | 3,000 | 2,532 |
| 2016-03-14 | 1,290 | 1,290 | 1,287 | 1,287 | 2,000 | 2,574 |
| 2016-03-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 2016-03-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 2016-03-07 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 | 2,596 |
| 2016-03-04 | 1,285 | 1,285 | 1,281 | 1,282 | 3,000 | 2,564 |
| 2016-03-03 | 1,300 | 1,300 | 1,288 | 1,288 | 3,000 | 2,576 |
| 2016-03-02 | 1,261 | 1,299 | 1,261 | 1,290 | 4,000 | 2,580 |
| 2016-03-01 | 1,300 | 1,300 | 1,285 | 1,285 | 3,000 | 2,570 |
| 2016-02-29 | 1,280 | 1,285 | 1,272 | 1,285 | 3,000 | 2,570 |
| 2016-02-26 | 1,279 | 1,279 | 1,279 | 1,279 | 2,000 | 2,558 |
| 2016-02-25 | 1,243 | 1,279 | 1,240 | 1,279 | 10,000 | 2,558 |
| 2016-02-24 | 1,288 | 1,300 | 1,288 | 1,290 | 6,000 | 2,580 |
| 2016-02-23 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 | 2,576 |
| 2016-02-22 | 1,287 | 1,287 | 1,276 | 1,276 | 2,000 | 2,552 |
| 2016-02-19 | 1,280 | 1,287 | 1,280 | 1,287 | 4,000 | 2,574 |
| 2016-02-18 | 1,286 | 1,286 | 1,279 | 1,279 | 7,000 | 2,558 |
| 2016-02-17 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 2,520 |
| 2016-02-16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 2016-02-15 | 1,278 | 1,280 | 1,251 | 1,251 | 3,000 | 2,502 |
| 2016-02-12 | 1,250 | 1,269 | 1,250 | 1,258 | 11,000 | 2,516 |
| 2016-02-10 | 1,280 | 1,280 | 1,260 | 1,277 | 10,000 | 2,554 |
| 2016-02-09 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 2,560 |
| 2016-02-08 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 2,560 |
| 2016-02-05 | 1,250 | 1,285 | 1,250 | 1,280 | 7,000 | 2,560 |
| 2016-02-03 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 2,520 |
| 2016-02-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 2016-02-01 | 1,294 | 1,294 | 1,245 | 1,248 | 11,000 | 2,496 |
| 2016-01-29 | 1,250 | 1,269 | 1,241 | 1,269 | 10,000 | 2,538 |
| 2016-01-28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 2016-01-27 | 1,249 | 1,250 | 1,249 | 1,250 | 4,000 | 2,500 |
| 2016-01-26 | 1,260 | 1,260 | 1,241 | 1,241 | 2,000 | 2,482 |
| 2016-01-25 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 2,520 |
| 2016-01-22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 2016-01-21 | 1,230 | 1,231 | 1,230 | 1,230 | 6,000 | 2,460 |
| 2016-01-20 | 1,241 | 1,241 | 1,238 | 1,238 | 3,000 | 2,476 |
| 2016-01-19 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 2,500 |
| 2016-01-18 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 2,440 |
| 2016-01-15 | 1,235 | 1,235 | 1,230 | 1,230 | 3,000 | 2,460 |
| 2016-01-14 | 1,274 | 1,274 | 1,225 | 1,231 | 15,000 | 2,462 |
| 2016-01-13 | 1,280 | 1,300 | 1,272 | 1,274 | 13,000 | 2,548 |
| 2016-01-12 | 1,282 | 1,305 | 1,281 | 1,305 | 4,000 | 2,610 |
| 2016-01-08 | 1,308 | 1,308 | 1,307 | 1,308 | 4,000 | 2,616 |
| 2016-01-07 | 1,300 | 1,300 | 1,282 | 1,282 | 10,000 | 2,564 |
| 2016-01-06 | 1,310 | 1,330 | 1,300 | 1,300 | 20,000 | 2,600 |
| 2016-01-05 | 1,290 | 1,305 | 1,290 | 1,305 | 4,000 | 2,610 |
| 2016-01-04 | 1,299 | 1,299 | 1,290 | 1,290 | 6,000 | 2,580 |
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
