1. HOME >
  2. 株価時系列 >
  3. 9977 >
  4. 2022年

9977 (株)アオキスーパー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,0922,1192,0922,1193,0002,119
2022-12-292,1412,1412,0902,0924,8002,092
2022-12-282,2502,2502,1402,14210,2002,142
2022-12-272,2512,2862,2512,2523,0002,252
2022-12-262,2952,2952,2662,2662,1002,266
2022-12-232,3282,3282,2722,2952,7002,295
2022-12-222,2972,3302,2972,3101,9002,310
2022-12-212,3032,3122,3032,3121,0002,312
2022-12-202,3302,3302,3002,3033,2002,303
2022-12-192,3372,3372,3312,3311,6002,331
2022-12-162,3382,3392,3332,3394,7002,339
2022-12-152,3372,3372,3322,3372,3002,337
2022-12-142,3362,3362,3322,3326002,332
2022-12-132,3412,3452,3312,3323,4002,332
2022-12-122,3352,3432,3352,3437002,343
2022-12-092,3342,3462,3342,3371,4002,337
2022-12-082,3342,3342,3312,3341,4002,334
2022-12-072,3502,3662,3292,3341,6002,334
2022-12-062,3902,3902,3152,3503,2002,350
2022-12-052,4152,4192,3372,3933,4002,393
2022-12-022,4192,4192,4152,4155002,415
2022-12-012,4692,4692,4192,4401,7002,440
2022-11-302,4002,4232,4002,4193,3002,419
2022-11-292,4072,4442,4052,4381,8002,438
2022-11-282,3842,4052,3842,4052,4002,405
2022-11-252,3802,3902,3802,3811,9002,381
2022-11-242,3792,3932,3772,3912,3002,391
2022-11-222,3752,3982,3642,3693,3002,369
2022-11-212,4012,4052,3122,3739,9002,373
2022-11-182,5222,5222,4512,4616,8002,461
2022-11-172,5182,5202,5182,5206002,520
2022-11-162,5062,5172,5022,5161,2002,516
2022-11-152,5002,5102,5002,5106002,510
2022-11-142,5002,5472,5002,5001,4002,500
2022-11-112,5102,5102,5002,5001,2002,500
2022-11-102,5012,5012,5012,5016002,501
2022-11-092,5002,5082,5002,5083002,508
2022-11-082,5102,5172,4922,5002,8002,500
2022-11-072,5182,5182,5102,5102002,510
2022-11-042,5502,5502,5072,5101,5002,510
2022-11-022,6002,6002,5472,5474,3002,547
2022-11-012,5872,5872,5362,5501,9002,550
2022-10-312,5502,5602,5402,5602,7002,560
2022-10-282,5522,5692,5522,5692002,569
2022-10-272,5882,5882,5742,5742,1002,574
2022-10-262,5922,6002,5922,6005002,600
2022-10-252,6142,6182,5992,5991,8002,599
2022-10-242,6042,6042,6042,6041002,604
2022-10-212,6162,6162,6162,6161002,616
2022-10-202,6152,6152,6152,6151002,615
2022-10-192,6152,6152,6152,6151002,615
2022-10-182,6202,6202,6152,6152002,615
2022-10-172,6002,6262,5992,6263002,626
2022-10-142,6022,6022,6002,6001,6002,600
2022-10-132,6022,6072,6012,6021,4002,602
2022-10-122,6202,6202,6202,6201002,620
2022-10-112,6122,6172,6122,6172002,617
2022-10-072,6432,6502,6102,6121,4002,612
2022-10-062,6642,6842,6582,6581,2002,658
2022-10-05---2,698-2,698
2022-10-042,6192,6982,6192,6983002,698
2022-10-032,7092,7092,6302,6312,4002,631
2022-09-302,6192,6352,6192,6354002,635
2022-09-29---2,619-2,619
2022-09-282,6452,6452,6192,6198002,619
2022-09-272,6612,6612,6302,6305002,630
2022-09-262,6232,6632,6232,6638002,663
2022-09-222,6452,6602,6442,6604002,660
2022-09-212,6442,6642,6442,6642002,664
2022-09-202,6552,6552,6342,6451,7002,645
2022-09-162,6552,6552,6552,6554002,655
2022-09-152,6602,6602,6502,6506002,650
2022-09-142,6512,6702,6472,6608002,660
2022-09-132,6552,6552,6552,6551002,655
2022-09-12---2,653-2,653
2022-09-092,6542,6652,6532,6535002,653
2022-09-082,6702,6702,6592,6592002,659
2022-09-07---2,670-2,670
2022-09-062,6512,6752,6512,6704002,670
2022-09-052,6902,6902,6402,6511,1002,651
2022-09-022,7002,7102,6952,6954002,695
2022-09-012,7192,7202,6572,7202,3002,720
2022-08-312,7202,7252,7202,7211,6002,721
2022-08-302,7212,7432,7122,7242,9002,724
2022-08-292,7592,7642,7582,7582,4002,758
2022-08-262,7612,7622,7592,7591,6002,759
2022-08-252,7612,7632,7612,7636002,763
2022-08-242,7602,7622,7602,7621,2002,762
2022-08-232,7602,7602,7582,7609002,760
2022-08-222,7652,7652,7602,7601,3002,760
2022-08-192,7612,7652,7612,7651,0002,765
2022-08-182,7612,7632,7602,7611,3002,761
2022-08-172,7612,7642,7602,7611,4002,761
2022-08-162,7692,7702,7602,7605002,760
2022-08-152,7692,7692,7692,7694002,769
2022-08-122,7652,7742,7652,7745002,774
2022-08-102,7662,7672,7652,7674002,767
2022-08-092,7702,7802,7702,7801,1002,780
2022-08-082,7872,7872,7752,7751,7002,775
2022-08-052,7782,7782,7762,7788002,778
2022-08-042,7832,7832,7832,7835002,783
2022-08-032,7892,7892,7892,7893002,789
2022-08-022,7762,7762,7752,7752002,775
2022-08-012,7892,7892,7772,7771,9002,777
2022-07-292,7772,7772,7772,7774002,777
2022-07-282,7722,7842,7712,7778002,777
2022-07-27---2,784-2,784
2022-07-26---2,784-2,784
2022-07-252,7672,7882,7672,7846002,784
2022-07-222,7722,7742,7672,7676002,767
2022-07-212,7532,7782,7532,7785002,778
2022-07-202,7532,7702,7532,7606002,760
2022-07-192,7522,7692,7522,7531,0002,753
2022-07-152,7632,7632,7512,7527002,752
2022-07-142,7632,7632,7632,7635002,763
2022-07-132,7552,7592,7502,7591,2002,759
2022-07-122,7502,7622,7502,7601,9002,760
2022-07-112,7602,7692,7592,7638002,763
2022-07-08---2,768-2,768
2022-07-072,7492,7682,7492,7686002,768
2022-07-062,7722,7722,7482,7482,2002,748
2022-07-052,7892,7892,7892,7891002,789
2022-07-04---2,793-2,793
2022-07-012,7932,7932,7512,7934,4002,793
2022-06-302,7972,8052,7952,8001,5002,800
2022-06-292,7982,8002,7982,8008002,800
2022-06-282,7982,8002,7982,8001,3002,800
2022-06-272,8002,8002,8002,8003002,800
2022-06-242,8102,8102,8002,8091,1002,809
2022-06-232,8172,8172,8172,8172002,817
2022-06-222,8102,8102,8102,8101002,810
2022-06-212,8122,8122,8122,8121002,812
2022-06-202,8212,8212,8002,8175002,817
2022-06-172,7922,8232,7912,8237002,823
2022-06-162,8342,8342,7952,7953,7002,795
2022-06-152,8002,8292,8002,8298002,829
2022-06-142,8102,8142,8092,8147002,814
2022-06-132,7952,8062,7952,8059002,805
2022-06-102,7942,7952,7942,7957002,795
2022-06-092,7952,8002,7952,8008002,800
2022-06-082,8002,8002,8002,8007002,800
2022-06-072,8062,8062,8002,8006002,800
2022-06-062,8012,8062,8012,8065002,806
2022-06-032,8002,8012,8002,8013002,801
2022-06-022,7932,8112,7932,8111,2002,811
2022-06-012,8302,8302,7912,7912,1002,791
2022-05-312,8232,8232,8152,8231,4002,823
2022-05-302,8362,8362,8242,8242,1002,824
2022-05-272,7972,7972,7972,7971002,797
2022-05-26---2,797-2,797
2022-05-252,7992,7992,7932,7978002,797
2022-05-242,7772,7802,7772,7771,3002,777
2022-05-232,8112,8132,7512,7773,3002,777
2022-05-202,8122,8152,8112,8117002,811
2022-05-192,8112,8212,8112,8219002,821
2022-05-182,8132,8132,8112,8112002,811
2022-05-172,8102,8152,8102,8131,4002,813
2022-05-162,8122,8272,8122,8273002,827
2022-05-13---2,829-2,829
2022-05-122,8072,8292,8072,8293002,829
2022-05-11---2,827-2,827
2022-05-102,8082,8302,8082,8276002,827
2022-05-092,8322,8322,8252,8252002,825
2022-05-062,8392,8392,8292,8351,3002,835
2022-05-022,8442,8442,8372,8371,3002,837
2022-04-282,8402,8422,8402,8424002,842
2022-04-272,8302,8402,8302,8401,2002,840
2022-04-262,8302,8302,8302,8301002,830
2022-04-25---2,814-2,814
2022-04-222,8152,8152,8142,8142002,814
2022-04-212,7902,7902,7902,7906002,790
2022-04-202,8102,8252,7962,7964002,796
2022-04-192,8022,8022,7912,7959002,795
2022-04-182,8022,8022,8002,8002002,800
2022-04-152,8052,8402,7902,8032,3002,803
2022-04-142,8262,8502,8262,8502002,850
2022-04-132,8332,8332,8332,8332002,833
2022-04-122,8482,8522,8482,8503002,850
2022-04-112,8222,8482,8222,8458002,845
2022-04-082,8342,8342,8222,8221,0002,822
2022-04-07---2,850-2,850
2022-04-062,8332,8502,8322,8501,1002,850
2022-04-052,8422,8422,8422,8423002,842
2022-04-04---2,842-2,842
2022-04-012,8482,8482,8212,8421,4002,842
2022-03-312,8282,8422,8282,8421,0002,842
2022-03-302,8252,8272,8252,8274002,827
2022-03-292,8232,8232,8152,8153002,815
2022-03-282,8112,8232,8112,8234002,823
2022-03-252,8122,8292,8122,8243002,824
2022-03-242,8202,8202,8152,8153002,815
2022-03-232,8192,8352,8102,8231,7002,823
2022-03-222,8222,8422,8222,8403002,840
2022-03-182,8222,8222,8222,8221002,822
2022-03-172,8282,8572,8212,8213,2002,821
2022-03-16---2,878-2,878
2022-03-15---2,878-2,878
2022-03-142,8742,8782,8372,8788002,878
2022-03-112,8312,8742,8302,8741,1002,874
2022-03-10---2,841-2,841
2022-03-09---2,841-2,841
2022-03-08---2,841-2,841
2022-03-072,8392,8512,8342,8417002,841
2022-03-04---2,889-2,889
2022-03-03---2,889-2,889
2022-03-022,8962,8962,8472,8891,2002,889
2022-03-012,8992,8992,8642,8651,3002,865
2022-02-282,9002,9002,8692,8812,1002,881
2022-02-252,8302,8642,8302,8548002,854
2022-02-242,8982,8982,8712,8711,8002,871
2022-02-222,8632,8702,8632,8704002,870
2022-02-21---2,861-2,861
2022-02-182,8762,8762,8612,8614002,861
2022-02-172,8672,8672,8662,8673002,867
2022-02-162,8542,8602,8542,8609002,860
2022-02-152,8602,8652,8602,8601,4002,860
2022-02-142,8532,8662,8522,8666002,866
2022-02-102,8562,8672,8512,8537002,853
2022-02-092,8592,8642,8592,8649002,864
2022-02-082,8702,8702,8692,8694002,869
2022-02-072,8552,8732,8552,8666002,866
2022-02-042,8562,8672,8552,8561,1002,856
2022-02-032,8652,8712,8652,8712002,871
2022-02-022,8652,8762,8652,8665002,866
2022-02-012,8652,8652,8652,8651,1002,865
2022-01-312,8652,8652,8532,8657002,865
2022-01-282,8422,8732,8422,8491,0002,849
2022-01-272,8502,8502,8502,8503002,850
2022-01-262,8472,8512,8462,8508002,850
2022-01-252,8522,8642,8502,8643002,864
2022-01-242,8652,8652,8602,8604002,860
2022-01-212,8652,8652,8422,8658002,865
2022-01-202,8452,8452,8452,8455002,845
2022-01-192,8462,8462,8452,8453002,845
2022-01-182,8552,8552,8462,8553002,855
2022-01-172,8522,8552,8522,8557002,855
2022-01-142,8862,8862,8442,8461,3002,846
2022-01-132,8502,8502,8502,8501,7002,850
2022-01-12---2,870-2,870
2022-01-112,8902,8972,8702,8702,1002,870
2022-01-072,8632,8842,8622,8805002,880
2022-01-062,8522,8682,8502,8628002,862
2022-01-052,8912,8912,8532,8658002,865
2022-01-042,8602,8672,8522,8652,3002,865

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