アオキスーパー(9977)の株価時系列情報
アオキスーパー(9977)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 520 | 520 | 520 | 520 | 1,000 |
2002/12/25 | 520 | 525 | 520 | 525 | 2,000 |
2002/12/24 | 530 | 530 | 520 | 520 | 4,000 |
2002/12/20 | 530 | 530 | 530 | 530 | 5,000 |
2002/12/19 | 550 | 550 | 550 | 550 | 1,000 |
2002/12/18 | 545 | 555 | 545 | 555 | 3,000 |
2002/12/17 | 540 | 540 | 540 | 540 | 1,000 |
2002/12/16 | 510 | 540 | 510 | 540 | 30,000 |
2002/12/12 | 500 | 500 | 500 | 500 | 2,000 |
2002/12/10 | 495 | 495 | 495 | 495 | 4,000 |
2002/12/06 | 500 | 500 | 500 | 500 | 1,000 |
2002/12/03 | 495 | 495 | 495 | 495 | 1,000 |
2002/12/02 | 500 | 505 | 500 | 500 | 5,000 |
2002/11/29 | 490 | 490 | 490 | 490 | 2,000 |
2002/11/19 | 485 | 485 | 485 | 485 | 5,000 |
2002/11/18 | 490 | 490 | 480 | 480 | 5,000 |
2002/11/15 | 485 | 485 | 485 | 485 | 2,000 |
2002/11/14 | 485 | 485 | 485 | 485 | 1,000 |
2002/11/13 | 490 | 490 | 490 | 490 | 3,000 |
2002/11/08 | 500 | 500 | 500 | 500 | 1,000 |
2002/11/01 | 505 | 515 | 505 | 505 | 7,000 |
2002/10/31 | 485 | 495 | 485 | 495 | 3,000 |
2002/10/29 | 490 | 490 | 490 | 490 | 1,000 |
2002/10/28 | 489 | 489 | 489 | 489 | 1,000 |
2002/10/22 | 485 | 485 | 485 | 485 | 2,000 |
2002/10/21 | 480 | 485 | 480 | 485 | 5,000 |
2002/10/18 | 489 | 489 | 489 | 489 | 2,000 |
2002/10/10 | 500 | 500 | 487 | 487 | 3,000 |
2002/10/08 | 507 | 507 | 490 | 490 | 4,000 |
2002/10/01 | 515 | 515 | 505 | 505 | 8,000 |
2002/09/30 | 510 | 510 | 510 | 510 | 3,000 |
2002/09/27 | 505 | 510 | 505 | 510 | 3,000 |
2002/09/20 | 480 | 480 | 471 | 480 | 2,000 |
2002/09/19 | 475 | 475 | 475 | 475 | 1,000 |
2002/09/18 | 497 | 497 | 497 | 497 | 3,000 |
2002/09/17 | 485 | 485 | 485 | 485 | 1,000 |
2002/09/12 | 500 | 500 | 500 | 500 | 2,000 |
2002/09/03 | 510 | 510 | 510 | 510 | 2,000 |
2002/09/02 | 530 | 530 | 520 | 520 | 8,000 |
2002/08/29 | 520 | 520 | 520 | 520 | 1,000 |
2002/08/28 | 515 | 515 | 515 | 515 | 2,000 |
2002/08/27 | 525 | 535 | 520 | 520 | 4,000 |
2002/08/26 | 545 | 545 | 530 | 530 | 4,000 |
2002/08/22 | 555 | 555 | 550 | 555 | 6,000 |
2002/08/21 | 555 | 560 | 555 | 560 | 2,000 |
2002/08/20 | 555 | 555 | 555 | 555 | 1,000 |
2002/08/19 | 565 | 580 | 560 | 580 | 6,000 |
2002/08/15 | 545 | 565 | 545 | 550 | 6,000 |
2002/08/14 | 550 | 550 | 545 | 545 | 6,000 |
2002/08/13 | 540 | 545 | 540 | 545 | 2,000 |
2002/08/12 | 540 | 540 | 530 | 535 | 12,000 |
2002/08/09 | 550 | 550 | 550 | 550 | 1,000 |
2002/08/08 | 530 | 530 | 530 | 530 | 2,000 |
2002/08/07 | 530 | 530 | 530 | 530 | 6,000 |
2002/08/06 | 520 | 520 | 515 | 520 | 8,000 |
2002/08/05 | 519 | 520 | 510 | 520 | 8,000 |
2002/08/02 | 510 | 515 | 500 | 500 | 3,000 |
2002/08/01 | 500 | 510 | 500 | 500 | 7,000 |
2002/07/31 | 495 | 495 | 495 | 495 | 1,000 |
2002/07/25 | 485 | 485 | 478 | 478 | 2,000 |
2002/07/23 | 480 | 480 | 480 | 480 | 1,000 |
2002/07/19 | 480 | 480 | 480 | 480 | 1,000 |
2002/07/18 | 480 | 480 | 480 | 480 | 1,000 |
2002/07/16 | 465 | 470 | 465 | 470 | 2,000 |
2002/07/15 | 480 | 480 | 480 | 480 | 1,000 |
2002/07/12 | 470 | 480 | 470 | 480 | 3,000 |
2002/07/10 | 480 | 480 | 480 | 480 | 2,000 |
2002/07/03 | 495 | 495 | 495 | 495 | 2,000 |
2002/07/01 | 510 | 510 | 495 | 495 | 12,000 |
2002/06/28 | 485 | 485 | 485 | 485 | 2,000 |
2002/06/27 | 495 | 495 | 495 | 495 | 1,000 |
2002/06/25 | 505 | 505 | 505 | 505 | 2,000 |
2002/06/24 | 510 | 510 | 510 | 510 | 2,000 |
2002/06/21 | 510 | 510 | 510 | 510 | 1,000 |
2002/06/20 | 520 | 520 | 520 | 520 | 1,000 |
2002/06/19 | 520 | 520 | 520 | 520 | 1,000 |
2002/06/18 | 515 | 515 | 515 | 515 | 2,000 |
2002/06/17 | 480 | 512 | 480 | 512 | 20,000 |
2002/06/12 | 480 | 495 | 475 | 480 | 15,000 |
2002/06/10 | 490 | 490 | 490 | 490 | 4,000 |
2002/06/03 | 495 | 515 | 495 | 505 | 8,000 |
2002/05/31 | 490 | 490 | 475 | 485 | 4,000 |
2002/05/30 | 480 | 480 | 480 | 480 | 2,000 |
2002/05/27 | 485 | 485 | 480 | 480 | 3,000 |
2002/05/23 | 480 | 480 | 480 | 480 | 1,000 |
2002/05/22 | 485 | 490 | 485 | 490 | 2,000 |
2002/05/21 | 495 | 510 | 490 | 510 | 33,000 |
2002/05/20 | 470 | 470 | 470 | 470 | 3,000 |
2002/05/17 | 465 | 465 | 465 | 465 | 1,000 |
2002/05/10 | 460 | 460 | 460 | 460 | 1,000 |
2002/05/07 | 475 | 475 | 470 | 470 | 2,000 |
2002/05/02 | 480 | 480 | 480 | 480 | 1,000 |
2002/05/01 | 495 | 495 | 480 | 485 | 8,000 |
2002/04/26 | 480 | 480 | 480 | 480 | 1,000 |
2002/04/23 | 475 | 475 | 475 | 475 | 1,000 |
2002/04/18 | 490 | 490 | 480 | 490 | 3,000 |
2002/04/17 | 485 | 485 | 485 | 485 | 2,000 |
2002/04/11 | 490 | 490 | 490 | 490 | 1,000 |
2002/04/10 | 480 | 480 | 480 | 480 | 2,000 |
2002/04/02 | 500 | 500 | 500 | 500 | 1,000 |
2002/04/01 | 494 | 520 | 494 | 500 | 9,000 |
2002/03/29 | 480 | 480 | 480 | 480 | 2,000 |
2002/03/20 | 494 | 494 | 494 | 494 | 1,000 |
2002/03/18 | 495 | 495 | 495 | 495 | 2,000 |
2002/03/13 | 470 | 470 | 470 | 470 | 2,000 |
2002/03/12 | 470 | 470 | 470 | 470 | 1,000 |
2002/03/04 | 485 | 485 | 485 | 485 | 2,000 |
2002/03/01 | 500 | 500 | 500 | 500 | 8,000 |
2002/02/18 | 500 | 500 | 470 | 470 | 2,000 |
2002/02/14 | 500 | 500 | 500 | 500 | 2,000 |
2002/02/13 | 465 | 465 | 465 | 465 | 3,000 |
2002/02/12 | 465 | 465 | 465 | 465 | 1,000 |
2002/02/07 | 465 | 465 | 445 | 460 | 4,000 |
2002/02/06 | 485 | 485 | 480 | 480 | 3,000 |
2002/02/05 | 470 | 470 | 470 | 470 | 1,000 |
2002/02/01 | 455 | 480 | 455 | 480 | 14,000 |
2002/01/31 | 435 | 435 | 435 | 435 | 1,000 |
2002/01/28 | 460 | 460 | 460 | 460 | 1,000 |
2002/01/25 | 440 | 450 | 440 | 450 | 2,000 |
2002/01/24 | 460 | 460 | 460 | 460 | 1,000 |
2002/01/22 | 475 | 475 | 475 | 475 | 3,000 |
2002/01/21 | 470 | 470 | 470 | 470 | 1,000 |
2002/01/18 | 485 | 485 | 480 | 480 | 3,000 |
2002/01/16 | 460 | 460 | 460 | 460 | 3,000 |
2002/01/15 | 470 | 470 | 470 | 470 | 2,000 |
2002/01/11 | 478 | 478 | 478 | 478 | 1,000 |
2002/01/10 | 485 | 485 | 485 | 485 | 1,000 |
2002/01/09 | 481 | 485 | 480 | 480 | 6,000 |
2002/01/08 | 510 | 510 | 498 | 498 | 4,000 |
2002/01/07 | 510 | 510 | 510 | 510 | 1,000 |
2002/01/04 | 490 | 540 | 490 | 520 | 16,000 |