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 |
---|---|---|---|---|---|
2004/12/29 | 780 | 790 | 780 | 790 | 3,000 |
2004/12/28 | 779 | 780 | 779 | 780 | 2,000 |
2004/12/27 | 780 | 780 | 780 | 780 | 1,000 |
2004/12/24 | 780 | 780 | 780 | 780 | 1,000 |
2004/12/22 | 775 | 780 | 775 | 780 | 4,000 |
2004/12/21 | 780 | 780 | 780 | 780 | 1,000 |
2004/12/20 | 781 | 781 | 779 | 780 | 5,000 |
2004/12/17 | 800 | 800 | 790 | 790 | 2,000 |
2004/12/16 | 814 | 815 | 801 | 801 | 15,000 |
2004/12/15 | 760 | 765 | 760 | 765 | 3,000 |
2004/12/14 | 755 | 761 | 754 | 755 | 4,000 |
2004/12/13 | 755 | 762 | 755 | 760 | 5,000 |
2004/12/09 | 760 | 765 | 760 | 765 | 4,000 |
2004/12/08 | 753 | 755 | 753 | 755 | 2,000 |
2004/12/07 | 755 | 755 | 755 | 755 | 1,000 |
2004/12/06 | 755 | 755 | 755 | 755 | 1,000 |
2004/12/03 | 750 | 750 | 749 | 749 | 2,000 |
2004/12/02 | 750 | 751 | 750 | 750 | 5,000 |
2004/12/01 | 750 | 751 | 750 | 750 | 9,000 |
2004/11/30 | 750 | 750 | 750 | 750 | 4,000 |
2004/11/29 | 750 | 751 | 750 | 750 | 4,000 |
2004/11/26 | 755 | 755 | 755 | 755 | 1,000 |
2004/11/25 | 760 | 760 | 754 | 755 | 3,000 |
2004/11/22 | 755 | 755 | 755 | 755 | 1,000 |
2004/11/18 | 780 | 780 | 760 | 760 | 7,000 |
2004/11/17 | 765 | 765 | 765 | 765 | 1,000 |
2004/11/16 | 760 | 768 | 760 | 768 | 2,000 |
2004/11/09 | 770 | 770 | 770 | 770 | 1,000 |
2004/11/08 | 760 | 760 | 760 | 760 | 1,000 |
2004/11/05 | 752 | 752 | 752 | 752 | 1,000 |
2004/11/04 | 745 | 752 | 745 | 750 | 6,000 |
2004/11/02 | 748 | 748 | 748 | 748 | 1,000 |
2004/11/01 | 745 | 752 | 745 | 745 | 6,000 |
2004/10/29 | 740 | 740 | 739 | 740 | 4,000 |
2004/10/28 | 739 | 739 | 738 | 739 | 3,000 |
2004/10/27 | 735 | 735 | 735 | 735 | 1,000 |
2004/10/26 | 738 | 739 | 730 | 731 | 5,000 |
2004/10/25 | 741 | 741 | 740 | 740 | 3,000 |
2004/10/22 | 741 | 745 | 740 | 745 | 6,000 |
2004/10/21 | 747 | 747 | 740 | 741 | 3,000 |
2004/10/20 | 765 | 765 | 745 | 745 | 10,000 |
2004/10/19 | 767 | 768 | 767 | 767 | 5,000 |
2004/10/18 | 780 | 780 | 772 | 772 | 2,000 |
2004/10/14 | 770 | 780 | 770 | 780 | 2,000 |
2004/10/13 | 780 | 780 | 780 | 780 | 1,000 |
2004/10/12 | 775 | 780 | 775 | 775 | 6,000 |
2004/10/06 | 781 | 781 | 781 | 781 | 4,000 |
2004/10/05 | 781 | 781 | 780 | 780 | 3,000 |
2004/10/04 | 781 | 781 | 780 | 780 | 2,000 |
2004/10/01 | 780 | 781 | 780 | 781 | 5,000 |
2004/09/30 | 775 | 775 | 775 | 775 | 1,000 |
2004/09/27 | 780 | 780 | 778 | 780 | 4,000 |
2004/09/22 | 778 | 778 | 777 | 777 | 4,000 |
2004/09/21 | 774 | 774 | 774 | 774 | 1,000 |
2004/09/17 | 770 | 774 | 770 | 774 | 2,000 |
2004/09/14 | 765 | 770 | 765 | 770 | 2,000 |
2004/09/10 | 760 | 760 | 760 | 760 | 2,000 |
2004/09/09 | 761 | 761 | 760 | 760 | 2,000 |
2004/09/08 | 765 | 768 | 765 | 768 | 4,000 |
2004/09/06 | 770 | 770 | 770 | 770 | 1,000 |
2004/09/03 | 765 | 765 | 765 | 765 | 2,000 |
2004/09/02 | 760 | 765 | 760 | 765 | 5,000 |
2004/09/01 | 775 | 776 | 770 | 770 | 7,000 |
2004/08/26 | 770 | 770 | 770 | 770 | 6,000 |
2004/08/18 | 780 | 781 | 780 | 781 | 2,000 |
2004/08/16 | 770 | 777 | 770 | 775 | 3,000 |
2004/08/11 | 765 | 765 | 765 | 765 | 1,000 |
2004/08/10 | 765 | 765 | 765 | 765 | 1,000 |
2004/08/09 | 770 | 770 | 770 | 770 | 1,000 |
2004/08/04 | 769 | 770 | 765 | 765 | 4,000 |
2004/08/03 | 779 | 780 | 775 | 776 | 6,000 |
2004/08/02 | 775 | 779 | 775 | 779 | 2,000 |
2004/07/30 | 764 | 770 | 764 | 770 | 6,000 |
2004/07/29 | 770 | 770 | 760 | 764 | 12,000 |
2004/07/28 | 775 | 775 | 768 | 768 | 2,000 |
2004/07/26 | 770 | 771 | 770 | 771 | 5,000 |
2004/07/23 | 780 | 784 | 770 | 771 | 10,000 |
2004/07/22 | 789 | 790 | 784 | 784 | 12,000 |
2004/07/21 | 791 | 795 | 790 | 792 | 5,000 |
2004/07/20 | 791 | 797 | 791 | 795 | 7,000 |
2004/07/14 | 796 | 796 | 796 | 796 | 1,000 |
2004/07/13 | 800 | 800 | 796 | 800 | 4,000 |
2004/07/12 | 790 | 808 | 790 | 805 | 14,000 |
2004/07/08 | 785 | 786 | 785 | 786 | 2,000 |
2004/07/06 | 781 | 785 | 781 | 785 | 7,000 |
2004/07/05 | 785 | 785 | 785 | 785 | 1,000 |
2004/07/02 | 790 | 790 | 790 | 790 | 2,000 |
2004/07/01 | 783 | 789 | 783 | 789 | 8,000 |
2004/06/30 | 785 | 785 | 780 | 785 | 6,000 |
2004/06/29 | 795 | 795 | 790 | 790 | 3,000 |
2004/06/28 | 790 | 790 | 790 | 790 | 2,000 |
2004/06/25 | 795 | 795 | 791 | 795 | 4,000 |
2004/06/24 | 796 | 797 | 796 | 797 | 2,000 |
2004/06/23 | 795 | 795 | 795 | 795 | 2,000 |
2004/06/22 | 800 | 800 | 795 | 795 | 3,000 |
2004/06/21 | 779 | 795 | 779 | 790 | 6,000 |
2004/06/18 | 784 | 785 | 780 | 780 | 8,000 |
2004/06/17 | 781 | 785 | 780 | 780 | 8,000 |
2004/06/16 | 793 | 794 | 793 | 793 | 16,000 |
2004/06/15 | 776 | 780 | 775 | 775 | 3,000 |
2004/06/14 | 780 | 780 | 780 | 780 | 3,000 |
2004/06/11 | 770 | 775 | 770 | 775 | 2,000 |
2004/06/10 | 775 | 775 | 775 | 775 | 1,000 |
2004/06/08 | 760 | 765 | 760 | 760 | 4,000 |
2004/06/07 | 760 | 760 | 760 | 760 | 1,000 |
2004/06/04 | 765 | 765 | 763 | 765 | 3,000 |
2004/06/03 | 769 | 770 | 769 | 770 | 2,000 |
2004/06/02 | 770 | 770 | 770 | 770 | 1,000 |
2004/06/01 | 770 | 775 | 770 | 775 | 5,000 |
2004/05/31 | 770 | 770 | 770 | 770 | 2,000 |
2004/05/28 | 780 | 780 | 770 | 775 | 3,000 |
2004/05/27 | 780 | 780 | 780 | 780 | 1,000 |
2004/05/26 | 780 | 780 | 780 | 780 | 1,000 |
2004/05/25 | 790 | 790 | 779 | 779 | 7,000 |
2004/05/21 | 780 | 790 | 770 | 780 | 5,000 |
2004/05/20 | 799 | 799 | 799 | 799 | 1,000 |
2004/05/19 | 799 | 800 | 785 | 800 | 28,000 |
2004/05/18 | 749 | 755 | 749 | 750 | 7,000 |
2004/05/17 | 750 | 751 | 750 | 751 | 2,000 |
2004/05/14 | 779 | 780 | 779 | 780 | 2,000 |
2004/05/13 | 780 | 785 | 779 | 779 | 3,000 |
2004/05/12 | 780 | 795 | 780 | 795 | 5,000 |
2004/05/10 | 841 | 842 | 790 | 790 | 9,000 |
2004/05/07 | 860 | 860 | 840 | 840 | 5,000 |
2004/05/06 | 875 | 875 | 850 | 875 | 3,000 |
2004/04/30 | 850 | 850 | 849 | 850 | 3,000 |
2004/04/28 | 860 | 860 | 846 | 850 | 7,000 |
2004/04/27 | 860 | 860 | 860 | 860 | 1,000 |
2004/04/26 | 855 | 860 | 855 | 860 | 5,000 |
2004/04/23 | 800 | 830 | 800 | 830 | 11,000 |
2004/04/22 | 855 | 855 | 800 | 810 | 33,000 |
2004/04/21 | 880 | 880 | 855 | 855 | 16,000 |
2004/04/20 | 900 | 900 | 880 | 880 | 6,000 |
2004/04/19 | 921 | 926 | 920 | 920 | 3,000 |
2004/04/16 | 927 | 927 | 925 | 925 | 4,000 |
2004/04/15 | 930 | 930 | 920 | 926 | 15,000 |
2004/04/14 | 931 | 935 | 920 | 930 | 9,000 |
2004/04/13 | 940 | 950 | 930 | 935 | 10,000 |
2004/04/12 | 945 | 968 | 930 | 935 | 26,000 |
2004/04/09 | 901 | 955 | 895 | 950 | 50,000 |
2004/04/08 | 830 | 910 | 830 | 900 | 25,000 |
2004/04/07 | 830 | 830 | 830 | 830 | 1,000 |
2004/04/06 | 789 | 832 | 785 | 832 | 11,000 |
2004/04/05 | 780 | 785 | 770 | 785 | 7,000 |
2004/04/02 | 760 | 770 | 760 | 770 | 10,000 |
2004/04/01 | 750 | 765 | 750 | 760 | 28,000 |
2004/03/31 | 735 | 750 | 730 | 750 | 22,000 |
2004/03/30 | 741 | 750 | 730 | 745 | 11,000 |
2004/03/29 | 699 | 750 | 699 | 740 | 47,000 |
2004/03/26 | 660 | 665 | 660 | 665 | 6,000 |
2004/03/25 | 665 | 670 | 665 | 665 | 7,000 |
2004/03/24 | 665 | 665 | 660 | 665 | 3,000 |
2004/03/23 | 650 | 660 | 650 | 655 | 8,000 |
2004/03/22 | 650 | 660 | 650 | 655 | 15,000 |
2004/03/18 | 640 | 650 | 640 | 640 | 7,000 |
2004/03/17 | 620 | 625 | 619 | 625 | 5,000 |
2004/03/16 | 610 | 615 | 610 | 615 | 3,000 |
2004/03/15 | 613 | 615 | 609 | 610 | 27,000 |
2004/03/12 | 617 | 620 | 612 | 615 | 10,000 |
2004/03/11 | 625 | 628 | 616 | 616 | 11,000 |
2004/03/10 | 611 | 625 | 611 | 625 | 4,000 |
2004/03/09 | 615 | 615 | 615 | 615 | 1,000 |
2004/03/08 | 611 | 611 | 610 | 610 | 2,000 |
2004/03/05 | 611 | 611 | 610 | 610 | 4,000 |
2004/03/04 | 611 | 611 | 610 | 610 | 13,000 |
2004/03/03 | 608 | 611 | 608 | 610 | 6,000 |
2004/03/02 | 606 | 615 | 606 | 611 | 7,000 |
2004/03/01 | 625 | 634 | 610 | 611 | 9,000 |
2004/02/27 | 644 | 644 | 625 | 630 | 5,000 |
2004/02/26 | 640 | 640 | 640 | 640 | 2,000 |
2004/02/25 | 660 | 660 | 650 | 650 | 2,000 |
2004/02/24 | 665 | 670 | 665 | 670 | 5,000 |
2004/02/23 | 670 | 675 | 665 | 670 | 7,000 |
2004/02/19 | 690 | 690 | 690 | 690 | 1,000 |
2004/02/18 | 695 | 700 | 685 | 685 | 6,000 |
2004/02/17 | 700 | 701 | 700 | 700 | 7,000 |
2004/02/16 | 690 | 700 | 690 | 700 | 8,000 |
2004/02/13 | 689 | 690 | 688 | 689 | 11,000 |
2004/02/12 | 686 | 688 | 682 | 688 | 4,000 |
2004/02/10 | 680 | 680 | 680 | 680 | 1,000 |
2004/02/09 | 671 | 685 | 671 | 680 | 17,000 |
2004/02/06 | 670 | 670 | 670 | 670 | 2,000 |
2004/02/05 | 655 | 655 | 655 | 655 | 1,000 |
2004/02/04 | 646 | 660 | 646 | 660 | 2,000 |
2004/02/03 | 641 | 655 | 641 | 655 | 4,000 |
2004/02/02 | 644 | 650 | 644 | 645 | 7,000 |
2004/01/29 | 645 | 645 | 645 | 645 | 1,000 |
2004/01/27 | 635 | 635 | 635 | 635 | 1,000 |
2004/01/26 | 640 | 641 | 635 | 640 | 5,000 |
2004/01/20 | 650 | 651 | 650 | 651 | 6,000 |
2004/01/19 | 660 | 660 | 660 | 660 | 1,000 |
2004/01/16 | 660 | 660 | 650 | 650 | 3,000 |
2004/01/14 | 663 | 665 | 660 | 660 | 4,000 |
2004/01/13 | 665 | 665 | 665 | 665 | 1,000 |
2004/01/08 | 665 | 665 | 665 | 665 | 1,000 |
2004/01/07 | 677 | 679 | 675 | 675 | 3,000 |
2004/01/06 | 672 | 684 | 671 | 680 | 9,000 |
2004/01/05 | 650 | 665 | 650 | 665 | 5,000 |