9977 (株)アオキスーパーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,591	2,595	2,561	2,595	1,700	2,595
2023-12-28	2,580	2,580	2,541	2,541	4,000	2,541
2023-12-27	2,535	2,596	2,512	2,596	2,700	2,596
2023-12-26	2,520	2,522	2,512	2,522	1,600	2,522
2023-12-25	2,532	2,578	2,532	2,536	1,600	2,536
2023-12-22	2,547	2,580	2,534	2,534	2,800	2,534
2023-12-21	2,562	2,562	2,537	2,549	1,000	2,549
2023-12-20	2,570	2,570	2,561	2,562	600	2,562
2023-12-19	2,576	2,577	2,576	2,577	200	2,577
2023-12-18	2,576	2,576	2,576	2,576	3,600	2,576
2023-12-15	2,571	2,585	2,571	2,579	2,400	2,579
2023-12-14	2,572	2,579	2,562	2,579	1,400	2,579
2023-12-13	2,565	2,572	2,565	2,572	1,600	2,572
2023-12-12	2,585	2,590	2,585	2,585	300	2,585
2023-12-11	2,566	2,585	2,566	2,585	1,200	2,585
2023-12-08	2,595	2,595	2,566	2,566	600	2,566
2023-12-07	2,570	2,572	2,570	2,572	200	2,572
2023-12-06	2,584	2,584	2,584	2,584	200	2,584
2023-12-05	2,565	2,593	2,565	2,593	200	2,593
2023-12-04	2,537	2,576	2,537	2,576	300	2,576
2023-12-01	2,585	2,585	2,565	2,576	2,000	2,576
2023-11-30	2,570	2,614	2,570	2,585	2,000	2,585
2023-11-29	2,563	2,565	2,525	2,565	1,100	2,565
2023-11-28	2,581	2,581	2,565	2,565	600	2,565
2023-11-27	2,592	2,592	2,570	2,589	600	2,589
2023-11-24	2,595	2,595	2,584	2,594	900	2,594
2023-11-22	2,540	2,568	2,540	2,568	500	2,568
2023-11-21	2,526	2,526	2,526	2,526	100	2,526
2023-11-20	2,578	2,578	2,531	2,531	1,000	2,531
2023-11-17	2,549	2,556	2,549	2,556	200	2,556
2023-11-16	2,573	2,573	2,541	2,541	200	2,541
2023-11-15	2,580	2,580	2,530	2,540	1,000	2,540
2023-11-14	2,575	2,575	2,571	2,571	300	2,571
2023-11-13	2,608	2,608	2,587	2,587	200	2,587
2023-11-10	2,615	2,615	2,608	2,608	1,000	2,608
2023-11-09	2,613	2,613	2,605	2,613	300	2,613
2023-11-08	2,622	2,622	2,622	2,622	100	2,622
2023-11-07	2,604	2,615	2,604	2,604	800	2,604
2023-11-06	2,607	2,607	2,593	2,593	400	2,593
2023-11-02	2,620	2,620	2,556	2,586	2,400	2,586
2023-11-01	2,575	2,575	2,541	2,550	2,600	2,550
2023-10-31	2,550	2,575	2,536	2,575	1,500	2,575
2023-10-30	2,556	2,568	2,540	2,568	400	2,568
2023-10-27	2,538	2,547	2,538	2,547	700	2,547
2023-10-26	-	-	-	2,524	-	2,524
2023-10-25	2,525	2,525	2,524	2,524	1,200	2,524
2023-10-24	2,538	2,545	2,516	2,545	500	2,545
2023-10-23	2,522	2,530	2,513	2,513	700	2,513
2023-10-20	2,535	2,535	2,518	2,531	900	2,531
2023-10-19	2,525	2,525	2,510	2,511	1,100	2,511
2023-10-18	2,540	2,540	2,522	2,529	900	2,529
2023-10-17	2,535	2,545	2,512	2,545	300	2,545
2023-10-16	2,502	2,556	2,502	2,509	1,400	2,509
2023-10-13	2,515	2,515	2,496	2,512	3,500	2,512
2023-10-12	2,645	2,645	2,489	2,496	8,100	2,496
2023-10-11	2,688	2,688	2,600	2,620	4,400	2,620
2023-10-10	2,660	2,710	2,644	2,649	5,000	2,649
2023-10-06	2,870	2,870	2,620	2,655	28,600	2,655
2023-10-05	2,795	2,900	2,782	2,900	16,900	2,900
2023-10-04	2,726	2,746	2,679	2,745	2,900	2,745
2023-10-03	2,851	2,868	2,666	2,800	7,900	2,800
2023-10-02	2,829	2,910	2,829	2,910	6,500	2,910
2023-09-29	2,797	2,825	2,797	2,825	5,400	2,825
2023-09-28	2,747	2,783	2,747	2,783	2,600	2,783
2023-09-27	2,726	2,747	2,726	2,747	600	2,747
2023-09-26	2,747	2,747	2,723	2,724	700	2,724
2023-09-25	2,747	2,755	2,746	2,747	2,700	2,747
2023-09-22	2,748	2,748	2,740	2,741	1,900	2,741
2023-09-21	2,731	2,748	2,731	2,747	1,100	2,747
2023-09-20	2,726	2,735	2,723	2,731	900	2,731
2023-09-19	2,725	2,726	2,723	2,723	1,200	2,723
2023-09-15	2,705	2,710	2,698	2,710	3,000	2,710
2023-09-14	2,695	2,710	2,695	2,705	1,900	2,705
2023-09-13	2,669	2,690	2,661	2,685	2,300	2,685
2023-09-12	2,649	2,673	2,649	2,669	2,000	2,669
2023-09-11	2,650	2,656	2,646	2,649	2,600	2,649
2023-09-08	2,640	2,651	2,636	2,649	2,000	2,649
2023-09-07	2,627	2,640	2,623	2,640	2,000	2,640
2023-09-06	2,624	2,629	2,621	2,627	1,600	2,627
2023-09-05	2,624	2,628	2,609	2,624	1,600	2,624
2023-09-04	2,597	2,625	2,597	2,624	2,100	2,624
2023-09-01	2,597	2,597	2,569	2,579	2,100	2,579
2023-08-31	2,593	2,594	2,570	2,578	2,400	2,578
2023-08-30	2,603	2,651	2,600	2,606	2,300	2,606
2023-08-29	2,675	2,690	2,673	2,683	1,200	2,683
2023-08-28	2,699	2,699	2,672	2,692	600	2,692
2023-08-25	2,701	2,701	2,670	2,700	1,400	2,700
2023-08-24	2,695	2,710	2,695	2,705	2,600	2,705
2023-08-23	2,686	2,695	2,680	2,693	1,600	2,693
2023-08-22	2,680	2,692	2,680	2,683	1,900	2,683
2023-08-21	2,661	2,689	2,661	2,680	1,400	2,680
2023-08-18	2,700	2,700	2,683	2,691	2,100	2,691
2023-08-17	2,690	2,700	2,687	2,700	2,800	2,700
2023-08-16	2,695	2,695	2,683	2,690	2,600	2,690
2023-08-15	2,654	2,680	2,636	2,680	3,200	2,680
2023-08-14	2,610	2,639	2,610	2,635	1,800	2,635
2023-08-10	2,617	2,627	2,600	2,601	2,500	2,601
2023-08-09	2,626	2,626	2,600	2,617	1,600	2,617
2023-08-08	2,618	2,629	2,617	2,621	1,900	2,621
2023-08-07	2,600	2,617	2,597	2,617	4,000	2,617
2023-08-04	2,602	2,615	2,590	2,611	2,500	2,611
2023-08-03	2,602	2,604	2,590	2,602	4,300	2,602
2023-08-02	2,609	2,612	2,601	2,602	2,900	2,602
2023-08-01	2,596	2,609	2,586	2,609	4,200	2,609
2023-07-31	2,575	2,591	2,575	2,586	2,300	2,586
2023-07-28	2,560	2,573	2,560	2,573	2,600	2,573
2023-07-27	2,565	2,565	2,554	2,560	1,600	2,560
2023-07-26	2,555	2,566	2,555	2,565	1,100	2,565
2023-07-25	2,556	2,558	2,540	2,555	2,400	2,555
2023-07-24	2,568	2,568	2,555	2,555	2,600	2,555
2023-07-21	2,553	2,560	2,552	2,555	2,200	2,555
2023-07-20	2,560	2,560	2,551	2,553	2,300	2,553
2023-07-19	2,564	2,564	2,540	2,551	2,800	2,551
2023-07-18	2,543	2,555	2,538	2,546	2,500	2,546
2023-07-14	2,545	2,553	2,535	2,543	2,800	2,543
2023-07-13	2,548	2,552	2,537	2,545	2,000	2,545
2023-07-12	2,515	2,540	2,515	2,537	3,200	2,537
2023-07-11	2,523	2,540	2,523	2,539	2,000	2,539
2023-07-10	2,533	2,533	2,501	2,523	4,600	2,523
2023-07-07	2,555	2,555	2,506	2,533	7,000	2,533
2023-07-06	2,915	2,915	2,561	2,577	67,400	2,577
2023-07-05	2,540	2,700	2,536	2,700	18,500	2,700
2023-07-04	2,531	2,538	2,517	2,538	2,600	2,538
2023-07-03	2,530	2,536	2,530	2,531	3,700	2,531
2023-06-30	2,515	2,528	2,515	2,528	1,600	2,528
2023-06-29	2,502	2,520	2,501	2,515	1,300	2,515
2023-06-28	2,509	2,509	2,496	2,500	1,800	2,500
2023-06-27	2,544	2,557	2,493	2,495	6,200	2,495
2023-06-26	2,566	2,566	2,529	2,544	3,200	2,544
2023-06-23	2,541	2,576	2,541	2,541	3,600	2,541
2023-06-22	2,531	2,543	2,531	2,541	1,900	2,541
2023-06-21	2,525	2,535	2,520	2,527	2,700	2,527
2023-06-20	2,521	2,536	2,521	2,525	2,700	2,525
2023-06-19	2,511	2,530	2,511	2,520	3,200	2,520
2023-06-16	2,519	2,525	2,511	2,511	5,900	2,511
2023-06-15	2,511	2,524	2,511	2,517	4,400	2,517
2023-06-14	2,482	2,512	2,482	2,493	3,700	2,493
2023-06-13	2,478	2,490	2,473	2,482	3,400	2,482
2023-06-12	2,465	2,469	2,462	2,468	2,600	2,468
2023-06-09	2,450	2,469	2,450	2,463	2,300	2,463
2023-06-08	2,457	2,470	2,444	2,450	3,400	2,450
2023-06-07	2,460	2,460	2,426	2,457	2,000	2,457
2023-06-06	2,449	2,462	2,438	2,462	2,000	2,462
2023-06-05	2,452	2,453	2,435	2,449	1,400	2,449
2023-06-02	2,425	2,435	2,425	2,434	1,800	2,434
2023-06-01	2,416	2,430	2,416	2,425	1,700	2,425
2023-05-31	2,434	2,434	2,420	2,428	800	2,428
2023-05-30	2,440	2,440	2,395	2,434	2,600	2,434
2023-05-29	2,460	2,462	2,450	2,450	3,000	2,450
2023-05-26	2,470	2,470	2,445	2,460	900	2,460
2023-05-25	2,465	2,475	2,465	2,466	1,000	2,466
2023-05-24	2,440	2,470	2,440	2,463	4,500	2,463
2023-05-23	2,463	2,472	2,424	2,424	3,500	2,424
2023-05-22	2,462	2,501	2,462	2,501	1,500	2,501
2023-05-19	2,455	2,462	2,451	2,462	2,300	2,462
2023-05-18	2,496	2,497	2,400	2,456	4,800	2,456
2023-05-17	2,554	2,554	2,510	2,510	3,400	2,510
2023-05-16	2,578	2,578	2,544	2,554	3,100	2,554
2023-05-15	2,560	2,570	2,560	2,568	2,800	2,568
2023-05-12	2,550	2,560	2,545	2,545	2,500	2,545
2023-05-11	2,513	2,550	2,513	2,525	4,300	2,525
2023-05-10	2,498	2,540	2,487	2,512	6,400	2,512
2023-05-09	2,465	2,500	2,454	2,498	5,900	2,498
2023-05-08	2,442	2,460	2,442	2,460	2,900	2,460
2023-05-02	2,427	2,429	2,392	2,411	3,400	2,411
2023-05-01	2,420	2,440	2,420	2,427	2,600	2,427
2023-04-28	2,413	2,420	2,411	2,415	3,000	2,415
2023-04-27	2,400	2,410	2,392	2,410	2,500	2,410
2023-04-26	2,411	2,411	2,374	2,392	2,000	2,392
2023-04-25	2,414	2,420	2,410	2,411	1,500	2,411
2023-04-24	2,386	2,409	2,386	2,396	1,900	2,396
2023-04-21	2,373	2,378	2,367	2,375	1,300	2,375
2023-04-20	2,341	2,369	2,334	2,365	1,400	2,365
2023-04-19	2,343	2,343	2,340	2,340	1,100	2,340
2023-04-18	2,285	2,336	2,285	2,336	1,900	2,336
2023-04-17	2,298	2,355	2,280	2,280	10,500	2,280
2023-04-14	2,210	2,220	2,210	2,215	1,100	2,215
2023-04-13	2,200	2,200	2,183	2,200	1,600	2,200
2023-04-12	2,194	2,196	2,194	2,196	500	2,196
2023-04-11	2,200	2,200	2,185	2,189	800	2,189
2023-04-10	2,236	2,240	2,159	2,209	1,000	2,209
2023-04-07	2,203	2,203	2,202	2,202	400	2,202
2023-04-06	-	-	-	2,202	-	2,202
2023-04-05	-	-	-	2,202	-	2,202
2023-04-04	2,315	2,315	2,200	2,202	2,300	2,202
2023-04-03	2,185	2,265	2,183	2,265	5,600	2,265
2023-03-31	2,183	2,214	2,183	2,188	1,000	2,188
2023-03-30	2,229	2,229	2,200	2,200	200	2,200
2023-03-29	2,185	2,232	2,184	2,232	900	2,232
2023-03-28	2,242	2,242	2,169	2,169	1,000	2,169
2023-03-27	2,200	2,242	2,200	2,242	1,000	2,242
2023-03-24	2,237	2,237	2,237	2,237	100	2,237
2023-03-23	2,237	2,237	2,237	2,237	100	2,237
2023-03-22	2,202	2,235	2,202	2,210	400	2,210
2023-03-20	-	-	-	2,230	-	2,230
2023-03-17	2,230	2,230	2,230	2,230	100	2,230
2023-03-16	2,185	2,185	2,180	2,183	500	2,183
2023-03-15	2,216	2,216	2,182	2,187	1,000	2,187
2023-03-14	2,220	2,227	2,200	2,200	500	2,200
2023-03-13	2,223	2,228	2,201	2,225	1,400	2,225
2023-03-10	2,268	2,268	2,247	2,248	500	2,248
2023-03-09	2,270	2,270	2,270	2,270	100	2,270
2023-03-08	2,235	2,280	2,235	2,278	400	2,278
2023-03-07	-	-	-	2,232	-	2,232
2023-03-06	2,285	2,285	2,231	2,232	700	2,232
2023-03-03	2,303	2,303	2,258	2,258	1,700	2,258
2023-03-02	2,310	2,310	2,302	2,303	500	2,303
2023-03-01	2,326	2,326	2,283	2,323	1,600	2,323
2023-02-28	2,292	2,297	2,290	2,291	1,000	2,291
2023-02-27	2,359	2,359	2,296	2,297	3,100	2,297
2023-02-24	2,364	2,440	2,364	2,369	4,200	2,369
2023-02-22	2,351	2,368	2,351	2,364	1,700	2,364
2023-02-21	2,350	2,363	2,350	2,351	2,300	2,351
2023-02-20	2,355	2,355	2,350	2,355	1,000	2,355
2023-02-17	2,345	2,349	2,342	2,348	1,300	2,348
2023-02-16	2,342	2,345	2,342	2,345	900	2,345
2023-02-15	2,342	2,342	2,342	2,342	300	2,342
2023-02-14	2,310	2,322	2,310	2,320	1,100	2,320
2023-02-13	2,300	2,313	2,300	2,313	1,300	2,313
2023-02-10	2,285	2,296	2,285	2,296	900	2,296
2023-02-09	2,290	2,290	2,285	2,289	1,200	2,289
2023-02-08	2,288	2,290	2,285	2,285	2,000	2,285
2023-02-07	2,281	2,287	2,281	2,285	1,300	2,285
2023-02-06	2,274	2,274	2,270	2,272	600	2,272
2023-02-03	2,268	2,274	2,262	2,274	1,100	2,274
2023-02-02	2,268	2,268	2,259	2,259	600	2,259
2023-02-01	2,273	2,285	2,250	2,275	3,200	2,275
2023-01-31	2,240	2,250	2,240	2,247	1,700	2,247
2023-01-30	2,231	2,231	2,230	2,230	400	2,230
2023-01-27	2,211	2,219	2,209	2,209	800	2,209
2023-01-26	2,226	2,226	2,203	2,203	800	2,203
2023-01-25	2,200	2,200	2,200	2,200	400	2,200
2023-01-24	2,190	2,226	2,190	2,200	1,100	2,200
2023-01-23	2,217	2,217	2,196	2,210	500	2,210
2023-01-20	2,197	2,197	2,151	2,151	400	2,151
2023-01-19	2,163	2,163	2,160	2,160	1,200	2,160
2023-01-18	2,157	2,163	2,157	2,163	800	2,163
2023-01-17	2,131	2,150	2,131	2,131	800	2,131
2023-01-16	2,160	2,165	2,115	2,121	1,500	2,121
2023-01-13	2,162	2,171	2,160	2,169	1,000	2,169
2023-01-12	2,205	2,205	2,198	2,198	800	2,198
2023-01-11	2,210	2,210	2,210	2,210	600	2,210
2023-01-10	2,230	2,230	2,201	2,212	600	2,212
2023-01-06	2,222	2,235	2,181	2,234	2,900	2,234
2023-01-05	2,251	2,280	2,200	2,248	2,700	2,248
2023-01-04	2,119	2,304	2,119	2,251	4,400	2,251

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 [2023年度]

9977 (株)アオキスーパーの時系列データ [2023年度]