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 |
|---|---|---|---|---|---|
| 2003/12/29 | 605 | 610 | 605 | 610 | 2,000 |
| 2003/12/25 | 610 | 610 | 605 | 605 | 2,000 |
| 2003/12/22 | 600 | 600 | 599 | 600 | 3,000 |
| 2003/12/19 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/12/18 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/12/17 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/12/16 | 595 | 615 | 595 | 615 | 10,000 |
| 2003/12/15 | 585 | 585 | 580 | 580 | 5,000 |
| 2003/12/12 | 585 | 585 | 580 | 580 | 2,000 |
| 2003/12/04 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/12/03 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/12/01 | 575 | 580 | 560 | 560 | 5,000 |
| 2003/11/28 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/11/26 | 565 | 565 | 555 | 555 | 3,000 |
| 2003/11/21 | 560 | 565 | 560 | 560 | 5,000 |
| 2003/11/20 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/11/19 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/11/18 | 570 | 585 | 570 | 585 | 2,000 |
| 2003/11/17 | 575 | 575 | 565 | 570 | 3,000 |
| 2003/11/14 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/11/06 | 570 | 571 | 570 | 571 | 2,000 |
| 2003/11/05 | 575 | 575 | 575 | 575 | 3,000 |
| 2003/11/04 | 590 | 600 | 575 | 580 | 12,000 |
| 2003/10/31 | 575 | 575 | 575 | 575 | 1,000 |
| 2003/10/29 | 565 | 570 | 565 | 570 | 2,000 |
| 2003/10/28 | 570 | 575 | 570 | 570 | 3,000 |
| 2003/10/27 | 575 | 575 | 575 | 575 | 2,000 |
| 2003/10/24 | 595 | 595 | 565 | 565 | 19,000 |
| 2003/10/23 | 587 | 590 | 587 | 590 | 2,000 |
| 2003/10/22 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/10/21 | 600 | 600 | 600 | 600 | 2,000 |
| 2003/10/20 | 600 | 600 | 590 | 590 | 3,000 |
| 2003/10/17 | 581 | 595 | 581 | 590 | 4,000 |
| 2003/10/16 | 585 | 585 | 585 | 585 | 2,000 |
| 2003/10/15 | 600 | 600 | 590 | 595 | 7,000 |
| 2003/10/14 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/10/06 | 580 | 585 | 580 | 585 | 5,000 |
| 2003/10/02 | 585 | 585 | 585 | 585 | 1,000 |
| 2003/10/01 | 591 | 595 | 580 | 580 | 7,000 |
| 2003/09/25 | 585 | 594 | 585 | 594 | 3,000 |
| 2003/09/19 | 590 | 594 | 590 | 594 | 2,000 |
| 2003/09/18 | 594 | 594 | 594 | 594 | 1,000 |
| 2003/09/17 | 580 | 590 | 580 | 590 | 2,000 |
| 2003/09/16 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/09/05 | 602 | 602 | 600 | 600 | 2,000 |
| 2003/09/04 | 600 | 601 | 600 | 601 | 2,000 |
| 2003/09/03 | 605 | 607 | 605 | 606 | 5,000 |
| 2003/09/01 | 605 | 620 | 605 | 610 | 7,000 |
| 2003/08/25 | 610 | 610 | 605 | 605 | 2,000 |
| 2003/08/21 | 605 | 605 | 605 | 605 | 1,000 |
| 2003/08/20 | 615 | 615 | 610 | 610 | 3,000 |
| 2003/08/18 | 605 | 610 | 605 | 606 | 5,000 |
| 2003/08/12 | 615 | 615 | 610 | 610 | 2,000 |
| 2003/08/08 | 605 | 606 | 605 | 606 | 2,000 |
| 2003/08/01 | 605 | 620 | 605 | 615 | 6,000 |
| 2003/07/30 | 607 | 607 | 605 | 605 | 3,000 |
| 2003/07/29 | 605 | 605 | 605 | 605 | 3,000 |
| 2003/07/25 | 605 | 605 | 605 | 605 | 1,000 |
| 2003/07/24 | 605 | 605 | 600 | 600 | 3,000 |
| 2003/07/23 | 605 | 605 | 600 | 600 | 3,000 |
| 2003/07/22 | 600 | 605 | 600 | 605 | 3,000 |
| 2003/07/18 | 605 | 610 | 600 | 600 | 7,000 |
| 2003/07/16 | 598 | 598 | 598 | 598 | 1,000 |
| 2003/07/15 | 591 | 600 | 591 | 600 | 3,000 |
| 2003/07/08 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/07/04 | 599 | 599 | 599 | 599 | 1,000 |
| 2003/07/03 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/07/01 | 590 | 635 | 590 | 595 | 7,000 |
| 2003/06/27 | 585 | 585 | 585 | 585 | 1,000 |
| 2003/06/25 | 600 | 600 | 585 | 586 | 3,000 |
| 2003/06/20 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/06/19 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/06/18 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/06/17 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/06/16 | 624 | 630 | 623 | 623 | 15,000 |
| 2003/06/13 | 585 | 585 | 577 | 580 | 6,000 |
| 2003/06/11 | 570 | 575 | 570 | 575 | 6,000 |
| 2003/06/09 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/06/06 | 585 | 585 | 585 | 585 | 1,000 |
| 2003/06/03 | 585 | 585 | 585 | 585 | 1,000 |
| 2003/06/02 | 580 | 625 | 580 | 595 | 7,000 |
| 2003/05/30 | 575 | 575 | 575 | 575 | 1,000 |
| 2003/05/29 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/05/28 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/05/27 | 580 | 580 | 575 | 575 | 2,000 |
| 2003/05/26 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/05/21 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/05/20 | 637 | 646 | 620 | 620 | 5,000 |
| 2003/05/19 | 629 | 650 | 629 | 646 | 16,000 |
| 2003/05/16 | 575 | 600 | 575 | 600 | 9,000 |
| 2003/05/12 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/05/01 | 500 | 520 | 500 | 520 | 8,000 |
| 2003/04/24 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/04/22 | 490 | 490 | 490 | 490 | 4,000 |
| 2003/04/21 | 495 | 495 | 475 | 495 | 7,000 |
| 2003/04/18 | 510 | 510 | 495 | 495 | 8,000 |
| 2003/04/16 | 505 | 505 | 505 | 505 | 6,000 |
| 2003/04/15 | 505 | 505 | 505 | 505 | 2,000 |
| 2003/04/14 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/04/11 | 515 | 525 | 515 | 525 | 2,000 |
| 2003/04/03 | 520 | 535 | 520 | 535 | 10,000 |
| 2003/04/02 | 530 | 530 | 515 | 515 | 2,000 |
| 2003/04/01 | 530 | 530 | 520 | 520 | 4,000 |
| 2003/03/31 | 495 | 500 | 495 | 500 | 2,000 |
| 2003/03/27 | 495 | 495 | 495 | 495 | 2,000 |
| 2003/03/20 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/03/18 | 490 | 500 | 490 | 500 | 2,000 |
| 2003/03/12 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/03/10 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/03/03 | 530 | 530 | 530 | 530 | 3,000 |
| 2003/02/28 | 520 | 520 | 520 | 520 | 4,000 |
| 2003/02/21 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/02/18 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/02/17 | 530 | 530 | 530 | 530 | 5,000 |
| 2003/02/14 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/02/13 | 545 | 545 | 540 | 545 | 4,000 |
| 2003/02/10 | 540 | 550 | 540 | 540 | 11,000 |
| 2003/02/07 | 540 | 545 | 540 | 545 | 4,000 |
| 2003/02/06 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/02/03 | 550 | 550 | 550 | 550 | 3,000 |
| 2003/01/29 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/01/28 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/01/27 | 540 | 540 | 535 | 540 | 7,000 |
| 2003/01/23 | 545 | 545 | 540 | 540 | 23,000 |
| 2003/01/21 | 540 | 540 | 540 | 540 | 4,000 |
| 2003/01/20 | 540 | 540 | 540 | 540 | 8,000 |
| 2003/01/14 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/01/10 | 540 | 540 | 530 | 530 | 13,000 |
| 2003/01/09 | 550 | 550 | 520 | 545 | 11,000 |
| 2003/01/08 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/01/06 | 530 | 570 | 530 | 550 | 8,000 |