9977 (株)アオキスーパー の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,328 | 1,328 | 1,328 | 1,328 | 6,000 | 2,656 |
| 2017-12-28 | 1,329 | 1,329 | 1,329 | 1,329 | 3,000 | 2,658 |
| 2017-12-27 | 1,337 | 1,337 | 1,337 | 1,337 | 2,000 | 2,674 |
| 2017-12-25 | 1,329 | 1,330 | 1,329 | 1,330 | 4,000 | 2,660 |
| 2017-12-22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 2017-12-21 | 1,335 | 1,335 | 1,330 | 1,330 | 2,000 | 2,660 |
| 2017-12-20 | 1,335 | 1,335 | 1,335 | 1,335 | 3,000 | 2,670 |
| 2017-12-18 | 1,345 | 1,345 | 1,335 | 1,335 | 9,000 | 2,670 |
| 2017-12-15 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 | 2,652 |
| 2017-12-14 | 1,324 | 1,346 | 1,324 | 1,346 | 3,000 | 2,692 |
| 2017-12-13 | 1,325 | 1,325 | 1,323 | 1,323 | 4,000 | 2,646 |
| 2017-12-12 | 1,339 | 1,339 | 1,330 | 1,330 | 4,000 | 2,660 |
| 2017-12-11 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 | 2,678 |
| 2017-12-07 | 1,326 | 1,326 | 1,322 | 1,322 | 2,000 | 2,644 |
| 2017-12-06 | 1,350 | 1,350 | 1,326 | 1,326 | 2,000 | 2,652 |
| 2017-12-05 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 | 2,650 |
| 2017-12-04 | 1,355 | 1,355 | 1,325 | 1,355 | 6,000 | 2,710 |
| 2017-12-01 | 1,324 | 1,329 | 1,324 | 1,329 | 8,000 | 2,658 |
| 2017-11-30 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 | 2,630 |
| 2017-11-29 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 | 2,638 |
| 2017-11-28 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 2,620 |
| 2017-11-27 | 1,301 | 1,310 | 1,301 | 1,310 | 3,000 | 2,620 |
| 2017-11-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 2,620 |
| 2017-11-22 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 | 2,614 |
| 2017-11-21 | 1,300 | 1,307 | 1,300 | 1,307 | 3,000 | 2,614 |
| 2017-11-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 2017-11-16 | 1,300 | 1,301 | 1,300 | 1,301 | 2,000 | 2,602 |
| 2017-11-15 | 1,306 | 1,306 | 1,300 | 1,300 | 2,000 | 2,600 |
| 2017-11-13 | 1,313 | 1,319 | 1,300 | 1,300 | 7,000 | 2,600 |
| 2017-11-09 | 1,300 | 1,308 | 1,300 | 1,308 | 3,000 | 2,616 |
| 2017-11-08 | 1,301 | 1,301 | 1,300 | 1,300 | 2,000 | 2,600 |
| 2017-11-07 | 1,303 | 1,303 | 1,301 | 1,301 | 2,000 | 2,602 |
| 2017-11-06 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 | 2,606 |
| 2017-11-02 | 1,310 | 1,310 | 1,303 | 1,303 | 2,000 | 2,606 |
| 2017-11-01 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 | 2,626 |
| 2017-10-30 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 | 2,606 |
| 2017-10-27 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 | 2,614 |
| 2017-10-26 | 1,317 | 1,317 | 1,309 | 1,309 | 2,000 | 2,618 |
| 2017-10-25 | 1,318 | 1,318 | 1,306 | 1,306 | 2,000 | 2,612 |
| 2017-10-24 | 1,309 | 1,309 | 1,301 | 1,301 | 2,000 | 2,602 |
| 2017-10-23 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 | 2,604 |
| 2017-10-20 | 1,306 | 1,306 | 1,302 | 1,302 | 3,000 | 2,604 |
| 2017-10-19 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 | 2,614 |
| 2017-10-18 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 | 2,612 |
| 2017-10-17 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 | 2,618 |
| 2017-10-16 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 2,620 |
| 2017-10-13 | 1,306 | 1,310 | 1,305 | 1,310 | 6,000 | 2,620 |
| 2017-10-11 | 1,302 | 1,307 | 1,301 | 1,307 | 5,000 | 2,614 |
| 2017-10-06 | 1,319 | 1,319 | 1,304 | 1,304 | 4,000 | 2,608 |
| 2017-10-05 | 1,319 | 1,319 | 1,307 | 1,319 | 5,000 | 2,638 |
| 2017-10-04 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 | 2,650 |
| 2017-10-03 | 1,328 | 1,328 | 1,328 | 1,328 | 1,000 | 2,656 |
| 2017-10-02 | 1,325 | 1,325 | 1,325 | 1,325 | 3,000 | 2,650 |
| 2017-09-29 | 1,319 | 1,320 | 1,319 | 1,320 | 5,000 | 2,640 |
| 2017-09-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 2017-09-25 | 1,306 | 1,314 | 1,300 | 1,300 | 5,000 | 2,600 |
| 2017-09-21 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 | 2,612 |
| 2017-09-20 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 2,610 |
| 2017-09-19 | 1,306 | 1,306 | 1,305 | 1,305 | 2,000 | 2,610 |
| 2017-09-15 | 1,306 | 1,306 | 1,306 | 1,306 | 4,000 | 2,612 |
| 2017-09-13 | 1,315 | 1,315 | 1,307 | 1,307 | 2,000 | 2,614 |
| 2017-09-11 | 1,306 | 1,329 | 1,306 | 1,329 | 3,000 | 2,658 |
| 2017-09-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 2017-09-01 | 1,326 | 1,326 | 1,325 | 1,326 | 9,000 | 2,652 |
| 2017-08-30 | 1,326 | 1,330 | 1,326 | 1,330 | 4,000 | 2,660 |
| 2017-08-29 | 1,327 | 1,327 | 1,326 | 1,326 | 2,000 | 2,652 |
| 2017-08-28 | 1,362 | 1,369 | 1,362 | 1,369 | 6,000 | 2,738 |
| 2017-08-25 | 1,370 | 1,370 | 1,361 | 1,361 | 3,000 | 2,722 |
| 2017-08-23 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 | 2,740 |
| 2017-08-21 | 1,359 | 1,359 | 1,359 | 1,359 | 2,000 | 2,718 |
| 2017-08-17 | 1,351 | 1,358 | 1,351 | 1,355 | 3,000 | 2,710 |
| 2017-08-16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 2,720 |
| 2017-08-15 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 2,720 |
| 2017-08-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 2017-08-10 | 1,351 | 1,351 | 1,350 | 1,350 | 5,000 | 2,700 |
| 2017-08-09 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 2,702 |
| 2017-08-08 | 1,351 | 1,351 | 1,351 | 1,351 | 2,000 | 2,702 |
| 2017-08-07 | 1,360 | 1,360 | 1,349 | 1,349 | 2,000 | 2,698 |
| 2017-08-04 | 1,351 | 1,351 | 1,350 | 1,350 | 5,000 | 2,700 |
| 2017-08-03 | 1,355 | 1,355 | 1,352 | 1,352 | 2,000 | 2,704 |
| 2017-08-02 | 1,353 | 1,353 | 1,351 | 1,352 | 3,000 | 2,704 |
| 2017-08-01 | 1,353 | 1,353 | 1,353 | 1,353 | 2,000 | 2,706 |
| 2017-07-31 | 1,360 | 1,360 | 1,355 | 1,358 | 4,000 | 2,716 |
| 2017-07-28 | 1,365 | 1,365 | 1,361 | 1,361 | 2,000 | 2,722 |
| 2017-07-27 | 1,364 | 1,364 | 1,364 | 1,364 | 1,000 | 2,728 |
| 2017-07-26 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 2,720 |
| 2017-07-25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 2,720 |
| 2017-07-24 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 | 2,730 |
| 2017-07-21 | 1,364 | 1,364 | 1,358 | 1,358 | 2,000 | 2,716 |
| 2017-07-20 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 | 2,730 |
| 2017-07-19 | 1,367 | 1,367 | 1,367 | 1,367 | 1,000 | 2,734 |
| 2017-07-18 | 1,356 | 1,356 | 1,352 | 1,352 | 8,000 | 2,704 |
| 2017-07-14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 2,740 |
| 2017-07-13 | 1,360 | 1,377 | 1,360 | 1,377 | 2,000 | 2,754 |
| 2017-07-12 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 2,702 |
| 2017-07-11 | 1,355 | 1,355 | 1,350 | 1,350 | 5,000 | 2,700 |
| 2017-07-10 | 1,360 | 1,360 | 1,355 | 1,355 | 2,000 | 2,710 |
| 2017-07-07 | 1,373 | 1,373 | 1,366 | 1,366 | 2,000 | 2,732 |
| 2017-07-06 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 | 2,748 |
| 2017-07-03 | 1,374 | 1,375 | 1,374 | 1,374 | 53,000 | 2,748 |
| 2017-06-30 | 1,365 | 1,365 | 1,362 | 1,362 | 46,000 | 2,724 |
| 2017-06-28 | 1,365 | 1,365 | 1,365 | 1,365 | 2,000 | 2,730 |
| 2017-06-27 | 1,374 | 1,374 | 1,353 | 1,353 | 5,000 | 2,706 |
| 2017-06-26 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 | 2,748 |
| 2017-06-22 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 | 2,730 |
| 2017-06-20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 2,740 |
| 2017-06-19 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 | 2,730 |
| 2017-06-16 | 1,357 | 1,357 | 1,357 | 1,357 | 8,000 | 2,714 |
| 2017-06-15 | 1,367 | 1,368 | 1,367 | 1,368 | 2,000 | 2,736 |
| 2017-06-14 | 1,362 | 1,362 | 1,361 | 1,361 | 2,000 | 2,722 |
| 2017-06-13 | 1,368 | 1,368 | 1,368 | 1,368 | 1,000 | 2,736 |
| 2017-06-12 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 2,720 |
| 2017-06-07 | 1,358 | 1,358 | 1,358 | 1,358 | 1,000 | 2,716 |
| 2017-06-06 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 | 2,712 |
| 2017-06-05 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 | 2,712 |
| 2017-06-02 | 1,351 | 1,356 | 1,351 | 1,356 | 2,000 | 2,712 |
| 2017-06-01 | 1,351 | 1,362 | 1,351 | 1,362 | 5,000 | 2,724 |
| 2017-05-31 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 | 2,730 |
| 2017-05-30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 2,720 |
| 2017-05-29 | 1,371 | 1,381 | 1,371 | 1,381 | 4,000 | 2,762 |
| 2017-05-26 | 1,353 | 1,353 | 1,352 | 1,352 | 2,000 | 2,704 |
| 2017-05-25 | 1,353 | 1,353 | 1,353 | 1,353 | 4,000 | 2,706 |
| 2017-05-24 | 1,353 | 1,354 | 1,353 | 1,353 | 3,000 | 2,706 |
| 2017-05-23 | 1,355 | 1,355 | 1,352 | 1,352 | 3,000 | 2,704 |
| 2017-05-22 | 1,351 | 1,355 | 1,351 | 1,355 | 2,000 | 2,710 |
| 2017-05-19 | 1,350 | 1,351 | 1,350 | 1,351 | 2,000 | 2,702 |
| 2017-05-18 | 1,350 | 1,351 | 1,345 | 1,350 | 6,000 | 2,700 |
| 2017-05-17 | 1,362 | 1,370 | 1,360 | 1,365 | 6,000 | 2,730 |
| 2017-05-16 | 1,375 | 1,375 | 1,362 | 1,362 | 4,000 | 2,724 |
| 2017-05-15 | 1,381 | 1,381 | 1,380 | 1,380 | 3,000 | 2,760 |
| 2017-05-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 2,780 |
| 2017-05-11 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 | 2,798 |
| 2017-05-09 | 1,391 | 1,391 | 1,391 | 1,391 | 2,000 | 2,782 |
| 2017-05-02 | 1,406 | 1,408 | 1,388 | 1,408 | 4,000 | 2,816 |
| 2017-05-01 | 1,404 | 1,404 | 1,404 | 1,404 | 2,000 | 2,808 |
| 2017-04-26 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 2,780 |
| 2017-04-18 | 1,414 | 1,414 | 1,414 | 1,414 | 1,000 | 2,828 |
| 2017-04-14 | 1,414 | 1,414 | 1,414 | 1,414 | 1,000 | 2,828 |
| 2017-04-12 | 1,380 | 1,385 | 1,380 | 1,385 | 2,000 | 2,770 |
| 2017-04-11 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 2,760 |
| 2017-04-10 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 | 2,760 |
| 2017-04-04 | 1,380 | 1,380 | 1,379 | 1,379 | 4,000 | 2,758 |
| 2017-04-03 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 | 2,760 |
| 2017-03-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,760 |
| 2017-03-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 2,780 |
| 2017-03-22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 2,780 |
| 2017-03-17 | 1,365 | 1,365 | 1,360 | 1,360 | 2,000 | 2,720 |
| 2017-03-15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,760 |
| 2017-03-14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,760 |
| 2017-03-13 | 1,376 | 1,399 | 1,376 | 1,380 | 3,000 | 2,760 |
| 2017-03-10 | 1,376 | 1,376 | 1,376 | 1,376 | 1,000 | 2,752 |
| 2017-03-09 | 1,381 | 1,381 | 1,380 | 1,380 | 2,000 | 2,760 |
| 2017-03-08 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 2,780 |
| 2017-03-07 | 1,401 | 1,401 | 1,401 | 1,401 | 2,000 | 2,802 |
| 2017-03-03 | 1,415 | 1,415 | 1,407 | 1,407 | 2,000 | 2,814 |
| 2017-03-02 | 1,418 | 1,420 | 1,418 | 1,420 | 5,000 | 2,840 |
| 2017-03-01 | 1,417 | 1,417 | 1,417 | 1,417 | 2,000 | 2,834 |
| 2017-02-28 | 1,425 | 1,425 | 1,425 | 1,425 | 2,000 | 2,850 |
| 2017-02-24 | 1,424 | 1,425 | 1,424 | 1,425 | 6,000 | 2,850 |
| 2017-02-23 | 1,430 | 1,447 | 1,430 | 1,447 | 2,000 | 2,894 |
| 2017-02-22 | 1,423 | 1,440 | 1,423 | 1,424 | 3,000 | 2,848 |
| 2017-02-21 | 1,425 | 1,440 | 1,425 | 1,440 | 2,000 | 2,880 |
| 2017-02-20 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 | 2,890 |
| 2017-02-17 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 | 2,890 |
| 2017-02-16 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 2,830 |
| 2017-02-14 | 1,411 | 1,424 | 1,411 | 1,415 | 5,000 | 2,830 |
| 2017-02-13 | 1,403 | 1,410 | 1,403 | 1,410 | 2,000 | 2,820 |
| 2017-02-10 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 2,802 |
| 2017-02-09 | 1,411 | 1,411 | 1,411 | 1,411 | 2,000 | 2,822 |
| 2017-02-08 | 1,404 | 1,428 | 1,404 | 1,412 | 3,000 | 2,824 |
| 2017-02-07 | 1,434 | 1,434 | 1,434 | 1,434 | 1,000 | 2,868 |
| 2017-02-03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 2,860 |
| 2017-02-02 | 1,414 | 1,414 | 1,414 | 1,414 | 2,000 | 2,828 |
| 2017-02-01 | 1,400 | 1,400 | 1,391 | 1,391 | 2,000 | 2,782 |
| 2017-01-30 | 1,401 | 1,401 | 1,400 | 1,400 | 6,000 | 2,800 |
| 2017-01-26 | 1,400 | 1,400 | 1,395 | 1,395 | 3,000 | 2,790 |
| 2017-01-24 | 1,439 | 1,439 | 1,439 | 1,439 | 2,000 | 2,878 |
| 2017-01-23 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 2,798 |
| 2017-01-20 | 1,398 | 1,399 | 1,398 | 1,399 | 4,000 | 2,798 |
| 2017-01-13 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 2,798 |
| 2017-01-12 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 2,798 |
| 2017-01-06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 2,720 |
| 2017-01-05 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 | 2,748 |
| 2017-01-04 | 1,374 | 1,374 | 1,374 | 1,374 | 2,000 | 2,748 |
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
