9977 (株)アオキスーパーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,862	2,888	2,858	2,888	3,900	2,888
2020-12-29	2,820	2,862	2,817	2,862	4,500	2,862
2020-12-28	2,793	2,800	2,781	2,800	900	2,800
2020-12-25	2,790	2,793	2,780	2,793	1,400	2,793
2020-12-24	2,790	2,791	2,783	2,791	900	2,791
2020-12-23	2,780	2,780	2,754	2,774	600	2,774
2020-12-22	2,795	2,795	2,764	2,770	1,500	2,770
2020-12-21	2,770	2,800	2,760	2,793	1,400	2,793
2020-12-18	2,760	2,771	2,758	2,758	700	2,758
2020-12-17	2,741	2,763	2,741	2,752	1,200	2,752
2020-12-16	2,820	2,820	2,767	2,767	3,900	2,767
2020-12-15	2,740	2,766	2,725	2,753	2,700	2,753
2020-12-14	2,719	2,748	2,715	2,748	1,000	2,748
2020-12-11	2,710	2,734	2,690	2,690	2,000	2,690
2020-12-10	2,706	2,728	2,700	2,702	1,100	2,702
2020-12-09	2,730	2,744	2,680	2,720	3,500	2,720
2020-12-08	2,750	2,750	2,729	2,729	2,500	2,729
2020-12-07	2,800	2,800	2,770	2,770	600	2,770
2020-12-04	2,787	2,787	2,750	2,750	2,000	2,750
2020-12-03	2,780	2,799	2,780	2,788	700	2,788
2020-12-02	2,887	2,887	2,828	2,828	2,100	2,828
2020-12-01	2,850	2,895	2,845	2,845	3,300	2,845
2020-11-30	2,800	2,845	2,792	2,845	2,700	2,845
2020-11-27	2,786	2,820	2,786	2,800	2,300	2,800
2020-11-26	2,780	2,795	2,780	2,794	300	2,794
2020-11-25	2,782	2,790	2,782	2,790	1,200	2,790
2020-11-24	2,741	2,802	2,741	2,782	1,100	2,782
2020-11-20	2,818	2,818	2,751	2,791	1,100	2,791
2020-11-19	2,810	2,816	2,810	2,816	1,200	2,816
2020-11-18	2,780	2,825	2,766	2,821	2,800	2,821
2020-11-17	2,776	2,776	2,760	2,760	400	2,760
2020-11-16	2,746	2,773	2,746	2,750	700	2,750
2020-11-13	2,730	2,730	2,702	2,711	500	2,711
2020-11-12	2,760	2,760	2,735	2,735	800	2,735
2020-11-11	2,700	2,734	2,700	2,734	3,100	2,734
2020-11-10	2,780	2,780	2,750	2,750	1,400	2,750
2020-11-09	2,751	2,800	2,751	2,780	2,300	2,780
2020-11-06	2,800	2,800	2,781	2,781	700	2,781
2020-11-05	2,816	2,816	2,800	2,800	500	2,800
2020-11-04	2,840	2,841	2,780	2,815	3,600	2,815
2020-11-02	2,783	2,785	2,765	2,782	1,700	2,782
2020-10-30	2,760	2,767	2,750	2,751	2,700	2,751
2020-10-29	2,729	2,748	2,729	2,748	600	2,748
2020-10-28	2,733	2,733	2,726	2,726	900	2,726
2020-10-27	2,718	2,725	2,718	2,725	300	2,725
2020-10-26	2,716	2,747	2,714	2,747	1,200	2,747
2020-10-23	2,750	2,750	2,725	2,743	2,300	2,743
2020-10-22	2,771	2,771	2,751	2,751	300	2,751
2020-10-21	2,752	2,754	2,750	2,751	1,300	2,751
2020-10-20	2,751	2,755	2,750	2,750	1,000	2,750
2020-10-19	2,788	2,788	2,752	2,775	1,100	2,775
2020-10-16	2,750	2,780	2,745	2,780	2,300	2,780
2020-10-15	2,780	2,780	2,750	2,750	2,000	2,750
2020-10-14	2,781	2,791	2,770	2,791	2,300	2,791
2020-10-13	2,802	2,820	2,798	2,799	1,600	2,799
2020-10-12	2,804	2,847	2,771	2,785	8,100	2,785
2020-10-09	2,780	2,804	2,757	2,777	3,300	2,777
2020-10-08	2,900	2,900	2,783	2,783	12,400	2,783
2020-10-07	2,838	2,925	2,808	2,900	38,100	2,900
2020-10-06	3,085	3,130	3,020	3,110	22,900	3,110
2020-10-05	2,948	3,125	2,932	3,105	19,200	3,105
2020-10-02	2,968	2,968	2,918	2,932	8,900	2,932
2020-09-30	2,935	2,954	2,921	2,940	5,800	2,940
2020-09-29	2,935	2,980	2,876	2,908	6,000	2,908
2020-09-28	2,880	2,980	2,880	2,934	8,700	2,934
2020-09-25	2,849	2,869	2,831	2,869	4,500	2,869
2020-09-24	2,791	2,844	2,791	2,830	2,700	2,830
2020-09-23	2,800	2,820	2,790	2,790	4,500	2,790
2020-09-18	2,760	2,797	2,760	2,797	3,600	2,797
2020-09-17	2,750	2,750	2,735	2,735	600	2,735
2020-09-16	2,700	2,754	2,700	2,754	1,800	2,754
2020-09-15	2,740	2,740	2,703	2,720	1,100	2,720
2020-09-14	2,696	2,740	2,661	2,740	1,100	2,740
2020-09-11	2,645	2,680	2,645	2,660	1,400	2,660
2020-09-10	2,700	2,700	2,634	2,685	3,100	2,685
2020-09-09	2,700	2,710	2,695	2,705	1,200	2,705
2020-09-08	2,720	2,720	2,719	2,719	400	2,719
2020-09-07	2,714	2,725	2,700	2,725	1,200	2,725
2020-09-04	2,740	2,740	2,726	2,726	700	2,726
2020-09-03	2,795	2,795	2,719	2,742	5,900	2,742
2020-09-02	2,780	2,800	2,780	2,800	300	2,800
2020-09-01	2,799	2,800	2,780	2,780	1,200	2,780
2020-08-31	2,800	2,809	2,798	2,809	600	2,809
2020-08-28	2,819	2,819	2,769	2,781	4,600	2,781
2020-08-27	2,854	2,855	2,835	2,849	2,300	2,849
2020-08-26	2,835	2,865	2,835	2,865	1,000	2,865
2020-08-25	2,838	2,854	2,831	2,849	2,600	2,849
2020-08-24	2,846	2,860	2,834	2,834	1,600	2,834
2020-08-21	2,830	2,847	2,830	2,833	4,000	2,833
2020-08-20	2,830	2,847	2,821	2,847	2,800	2,847
2020-08-19	2,831	2,840	2,816	2,840	3,300	2,840
2020-08-18	2,848	2,850	2,847	2,848	900	2,848
2020-08-17	2,869	2,869	2,801	2,801	1,000	2,801
2020-08-14	2,869	2,880	2,857	2,869	500	2,869
2020-08-13	2,900	2,939	2,800	2,869	3,300	2,869
2020-08-12	2,947	2,950	2,921	2,921	1,400	2,921
2020-08-11	2,918	2,950	2,918	2,929	1,900	2,929
2020-08-07	2,948	2,948	2,871	2,918	1,400	2,918
2020-08-06	2,915	2,948	2,915	2,948	2,100	2,948
2020-08-05	2,850	2,910	2,850	2,910	2,700	2,910
2020-08-04	2,850	2,907	2,850	2,851	2,800	2,851
2020-08-03	2,900	2,920	2,871	2,900	7,900	2,900
2020-07-31	2,900	2,900	2,855	2,896	3,300	2,896
2020-07-30	2,810	2,879	2,810	2,857	4,100	2,857
2020-07-29	2,766	2,820	2,766	2,798	3,700	2,798
2020-07-28	2,770	2,796	2,770	2,791	1,000	2,791
2020-07-27	2,761	2,795	2,730	2,777	4,300	2,777
2020-07-22	2,740	2,765	2,727	2,761	3,400	2,761
2020-07-21	2,750	2,769	2,720	2,734	3,100	2,734
2020-07-20	2,763	2,769	2,742	2,742	1,600	2,742
2020-07-17	2,730	2,730	2,688	2,719	1,800	2,719
2020-07-16	2,720	2,769	2,720	2,736	2,200	2,736
2020-07-15	2,701	2,712	2,701	2,712	800	2,712
2020-07-14	2,730	2,730	2,691	2,700	1,500	2,700
2020-07-13	2,650	2,714	2,650	2,714	3,500	2,714
2020-07-10	2,692	2,692	2,650	2,650	1,900	2,650
2020-07-09	2,705	2,706	2,700	2,700	3,300	2,700
2020-07-08	2,747	2,770	2,692	2,698	5,000	2,698
2020-07-07	2,997	2,998	2,750	2,793	40,000	2,793
2020-07-06	2,685	2,998	2,685	2,787	28,800	2,787
2020-07-03	2,650	2,659	2,628	2,659	1,400	2,659
2020-07-02	2,650	2,658	2,642	2,658	1,000	2,658
2020-07-01	2,670	2,671	2,646	2,646	2,500	2,646
2020-06-30	2,600	2,640	2,600	2,640	1,100	2,640
2020-06-29	2,597	2,610	2,595	2,600	3,700	2,600
2020-06-26	2,610	2,610	2,600	2,600	200	2,600
2020-06-25	2,610	2,610	2,610	2,610	100	2,610
2020-06-24	2,595	2,619	2,595	2,619	400	2,619
2020-06-23	2,620	2,620	2,610	2,610	300	2,610
2020-06-22	2,615	2,615	2,615	2,615	200	2,615
2020-06-19	-	-	-	2,620	-	2,620
2020-06-18	2,620	2,620	2,620	2,620	400	2,620
2020-06-17	2,620	2,620	2,620	2,620	200	2,620
2020-06-16	2,629	2,640	2,604	2,640	4,900	2,640
2020-06-15	2,600	2,629	2,600	2,629	1,000	2,629
2020-06-12	2,614	2,615	2,560	2,615	1,700	2,615
2020-06-11	2,603	2,603	2,603	2,603	100	2,603
2020-06-10	2,619	2,630	2,603	2,603	900	2,603
2020-06-09	2,608	2,608	2,608	2,608	100	2,608
2020-06-08	2,577	2,577	2,577	2,577	100	2,577
2020-06-05	2,561	2,600	2,561	2,600	800	2,600
2020-06-04	2,585	2,600	2,550	2,580	1,400	2,580
2020-06-03	2,553	2,598	2,553	2,584	900	2,584
2020-06-02	2,570	2,570	2,570	2,570	100	2,570
2020-06-01	2,600	2,630	2,570	2,570	4,400	2,570
2020-05-29	2,570	2,579	2,557	2,579	1,600	2,579
2020-05-28	2,532	2,552	2,530	2,552	1,700	2,552
2020-05-27	2,529	2,531	2,529	2,531	300	2,531
2020-05-26	2,530	2,530	2,530	2,530	100	2,530
2020-05-25	2,582	2,582	2,510	2,520	3,300	2,520
2020-05-22	2,508	2,508	2,485	2,486	800	2,486
2020-05-21	2,527	2,540	2,507	2,507	2,100	2,507
2020-05-20	2,522	2,522	2,522	2,522	200	2,522
2020-05-19	2,467	2,495	2,467	2,495	600	2,495
2020-05-18	2,516	2,516	2,461	2,461	1,000	2,461
2020-05-15	2,520	2,520	2,484	2,484	300	2,484
2020-05-14	2,514	2,514	2,502	2,502	200	2,502
2020-05-13	2,466	2,466	2,466	2,466	100	2,466
2020-05-12	2,519	2,519	2,500	2,500	300	2,500
2020-05-11	2,489	2,519	2,489	2,519	600	2,519
2020-05-08	2,501	2,520	2,483	2,488	900	2,488
2020-05-07	2,483	2,518	2,483	2,518	800	2,518
2020-05-01	2,537	2,537	2,497	2,510	1,500	2,510
2020-04-30	2,529	2,534	2,515	2,521	900	2,521
2020-04-28	2,525	2,526	2,480	2,480	900	2,480
2020-04-27	2,510	2,520	2,510	2,520	700	2,520
2020-04-24	2,485	2,485	2,485	2,485	200	2,485
2020-04-23	2,500	2,527	2,452	2,452	800	2,452
2020-04-22	2,525	2,525	2,500	2,500	600	2,500
2020-04-21	2,500	2,500	2,500	2,500	700	2,500
2020-04-20	2,519	2,519	2,519	2,519	500	2,519
2020-04-17	2,494	2,513	2,494	2,505	400	2,505
2020-04-16	2,494	2,494	2,494	2,494	100	2,494
2020-04-15	2,460	2,494	2,453	2,453	1,500	2,453
2020-04-14	2,515	2,557	2,500	2,500	2,300	2,500
2020-04-13	2,424	2,524	2,424	2,509	1,500	2,509
2020-04-10	2,430	2,485	2,420	2,420	1,100	2,420
2020-04-09	2,501	2,501	2,411	2,430	1,500	2,430
2020-04-08	2,595	2,606	2,393	2,401	10,500	2,401
2020-04-07	2,425	2,425	2,423	2,424	600	2,424
2020-04-06	2,401	2,401	2,388	2,388	400	2,388
2020-04-03	2,377	2,399	2,377	2,399	500	2,399
2020-04-02	2,485	2,485	2,373	2,425	2,000	2,425
2020-04-01	2,477	2,485	2,472	2,485	2,400	2,485
2020-03-31	2,400	2,432	2,372	2,410	800	2,410
2020-03-30	2,375	2,430	2,375	2,395	500	2,395
2020-03-27	2,400	2,400	2,399	2,400	2,100	2,400
2020-03-26	2,399	2,399	2,360	2,377	1,200	2,377
2020-03-25	2,350	2,400	2,350	2,380	800	2,380
2020-03-24	2,415	2,415	2,400	2,400	700	2,400
2020-03-23	2,324	2,324	2,315	2,315	800	2,315
2020-03-19	2,303	2,353	2,303	2,350	1,700	2,350
2020-03-18	2,400	2,400	2,303	2,303	800	2,303
2020-03-17	2,390	2,440	2,280	2,309	1,100	2,309
2020-03-16	2,445	2,445	2,440	2,440	1,100	2,440
2020-03-13	2,173	2,173	2,110	2,110	2,100	2,110
2020-03-12	2,489	2,489	2,192	2,192	1,200	2,192
2020-03-11	2,176	2,176	2,176	2,176	200	2,176
2020-03-10	2,213	2,213	2,055	2,176	4,200	2,176
2020-03-09	2,455	2,455	2,260	2,260	2,700	2,260
2020-03-06	2,572	2,572	2,455	2,455	1,200	2,455
2020-03-05	2,534	2,552	2,522	2,522	1,600	2,522
2020-03-04	2,632	2,632	2,632	2,632	100	2,632
2020-03-03	2,682	2,682	2,682	2,682	300	2,682
2020-03-02	2,615	2,699	2,576	2,576	3,400	2,576
2020-02-28	2,497	2,497	2,435	2,435	1,400	2,435
2020-02-27	2,529	2,539	2,489	2,502	2,700	2,502
2020-02-26	2,601	2,616	2,601	2,603	1,600	2,603
2020-02-25	2,670	2,670	2,635	2,635	800	2,635
2020-02-21	2,679	2,679	2,670	2,670	600	2,670
2020-02-20	2,670	2,680	2,670	2,679	400	2,679
2020-02-19	2,663	2,670	2,663	2,670	1,100	2,670
2020-02-18	2,688	2,688	2,658	2,663	1,300	2,663
2020-02-17	2,653	2,679	2,653	2,677	1,000	2,677
2020-02-14	2,645	2,665	2,645	2,661	900	2,661
2020-02-13	2,665	2,665	2,645	2,645	500	2,645
2020-02-12	2,655	2,656	2,650	2,650	1,100	2,650
2020-02-10	2,650	2,681	2,650	2,650	1,000	2,650
2020-02-07	2,651	2,655	2,649	2,652	1,000	2,652
2020-02-06	2,651	2,651	2,651	2,651	100	2,651
2020-02-05	2,636	2,659	2,636	2,651	1,300	2,651
2020-02-04	2,651	2,651	2,651	2,651	100	2,651
2020-02-03	2,630	2,664	2,630	2,631	3,300	2,631
2020-01-31	2,657	2,657	2,625	2,630	1,500	2,630
2020-01-30	2,636	2,636	2,636	2,636	500	2,636
2020-01-29	2,632	2,660	2,632	2,660	700	2,660
2020-01-28	2,628	2,628	2,628	2,628	500	2,628
2020-01-27	2,631	2,670	2,630	2,630	2,300	2,630
2020-01-24	2,671	2,671	2,631	2,631	1,500	2,631
2020-01-23	2,671	2,675	2,671	2,671	500	2,671
2020-01-22	2,685	2,699	2,685	2,686	1,600	2,686
2020-01-21	2,701	2,701	2,674	2,674	700	2,674
2020-01-20	2,675	2,701	2,675	2,701	900	2,701
2020-01-17	2,680	2,699	2,680	2,699	700	2,699
2020-01-16	2,681	2,681	2,681	2,681	100	2,681
2020-01-15	2,690	2,700	2,681	2,681	1,200	2,681
2020-01-14	2,700	2,700	2,696	2,696	1,200	2,696
2020-01-10	2,660	2,687	2,658	2,660	700	2,660
2020-01-09	2,696	2,696	2,696	2,696	500	2,696
2020-01-08	-	-	-	2,670	-	2,670
2020-01-07	2,663	2,672	2,663	2,670	900	2,670
2020-01-06	2,700	2,700	2,661	2,663	1,600	2,663

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9977 (株)アオキスーパー の時系列データ [2020年度]

9977 (株)アオキスーパーの時系列データ [2020年度]