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 |
|---|---|---|---|---|---|
| 2005/12/28 | 1,131 | 1,160 | 1,131 | 1,150 | 9,000 |
| 2005/12/27 | 1,050 | 1,110 | 1,050 | 1,110 | 13,000 |
| 2005/12/22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/12/20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2005/12/19 | 1,038 | 1,039 | 1,038 | 1,039 | 2,000 |
| 2005/12/15 | 1,100 | 1,101 | 1,068 | 1,068 | 16,000 |
| 2005/12/13 | 1,064 | 1,066 | 1,064 | 1,066 | 6,000 |
| 2005/12/12 | 1,069 | 1,076 | 1,069 | 1,070 | 14,000 |
| 2005/12/09 | 1,081 | 1,081 | 1,070 | 1,070 | 12,000 |
| 2005/12/08 | 1,054 | 1,070 | 1,054 | 1,070 | 10,000 |
| 2005/12/07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/12/06 | 1,052 | 1,062 | 1,050 | 1,052 | 13,000 |
| 2005/12/05 | 1,033 | 1,041 | 1,033 | 1,041 | 5,000 |
| 2005/12/02 | 1,025 | 1,040 | 1,025 | 1,040 | 2,000 |
| 2005/12/01 | 1,050 | 1,051 | 1,040 | 1,040 | 19,000 |
| 2005/11/30 | 1,045 | 1,046 | 1,025 | 1,040 | 4,000 |
| 2005/11/29 | 1,020 | 1,022 | 1,020 | 1,021 | 6,000 |
| 2005/11/28 | 1,020 | 1,025 | 1,020 | 1,025 | 4,000 |
| 2005/11/25 | 1,009 | 1,020 | 1,009 | 1,020 | 6,000 |
| 2005/11/24 | 1,001 | 1,010 | 1,001 | 1,010 | 5,000 |
| 2005/11/22 | 1,015 | 1,020 | 1,002 | 1,002 | 5,000 |
| 2005/11/21 | 1,040 | 1,042 | 1,019 | 1,025 | 11,000 |
| 2005/11/18 | 1,050 | 1,060 | 1,049 | 1,049 | 7,000 |
| 2005/11/17 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 |
| 2005/11/16 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2005/11/15 | 1,059 | 1,060 | 1,050 | 1,050 | 7,000 |
| 2005/11/11 | 1,070 | 1,071 | 1,070 | 1,071 | 2,000 |
| 2005/11/10 | 1,050 | 1,052 | 1,050 | 1,050 | 4,000 |
| 2005/11/07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2005/11/04 | 1,051 | 1,075 | 1,050 | 1,070 | 11,000 |
| 2005/11/02 | 1,030 | 1,050 | 1,025 | 1,050 | 8,000 |
| 2005/11/01 | 1,000 | 1,025 | 1,000 | 1,024 | 12,000 |
| 2005/10/31 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2005/10/27 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 |
| 2005/10/26 | 1,019 | 1,020 | 1,019 | 1,020 | 5,000 |
| 2005/10/25 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 2005/10/18 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/10/17 | 984 | 985 | 984 | 985 | 2,000 |
| 2005/10/14 | 990 | 990 | 990 | 990 | 2,000 |
| 2005/10/13 | 1,009 | 1,010 | 1,009 | 1,010 | 2,000 |
| 2005/10/11 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 |
| 2005/10/07 | 1,032 | 1,032 | 1,019 | 1,020 | 5,000 |
| 2005/10/06 | 1,040 | 1,040 | 1,029 | 1,030 | 5,000 |
| 2005/10/05 | 1,050 | 1,056 | 1,050 | 1,050 | 15,000 |
| 2005/10/04 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 |
| 2005/10/03 | 1,049 | 1,050 | 1,049 | 1,050 | 9,000 |
| 2005/09/30 | 1,025 | 1,025 | 1,024 | 1,025 | 9,000 |
| 2005/09/29 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 |
| 2005/09/28 | 1,025 | 1,025 | 1,025 | 1,025 | 4,000 |
| 2005/09/27 | 1,030 | 1,030 | 1,025 | 1,030 | 4,000 |
| 2005/09/26 | 1,045 | 1,055 | 1,030 | 1,050 | 18,000 |
| 2005/09/22 | 985 | 1,002 | 985 | 1,002 | 9,000 |
| 2005/09/21 | 985 | 985 | 985 | 985 | 1,000 |
| 2005/09/20 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/09/16 | 974 | 974 | 974 | 974 | 1,000 |
| 2005/09/15 | 975 | 980 | 975 | 980 | 2,000 |
| 2005/09/14 | 980 | 985 | 960 | 960 | 5,000 |
| 2005/09/13 | 930 | 1,000 | 930 | 1,000 | 28,000 |
| 2005/09/12 | 909 | 922 | 909 | 920 | 8,000 |
| 2005/09/08 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/09/07 | 908 | 908 | 870 | 870 | 7,000 |
| 2005/09/01 | 970 | 970 | 920 | 920 | 5,000 |
| 2005/08/31 | 869 | 875 | 869 | 870 | 12,000 |
| 2005/08/30 | 870 | 870 | 870 | 870 | 4,000 |
| 2005/08/29 | 880 | 880 | 875 | 875 | 3,000 |
| 2005/08/26 | 879 | 880 | 879 | 880 | 2,000 |
| 2005/08/24 | 900 | 900 | 900 | 900 | 7,000 |
| 2005/08/23 | 930 | 930 | 930 | 930 | 2,000 |
| 2005/08/22 | 955 | 955 | 930 | 930 | 2,000 |
| 2005/08/19 | 950 | 950 | 930 | 930 | 2,000 |
| 2005/08/18 | 910 | 925 | 910 | 925 | 5,000 |
| 2005/08/17 | 930 | 930 | 900 | 925 | 18,000 |
| 2005/08/16 | 922 | 970 | 922 | 930 | 33,000 |
| 2005/08/16 | 1 -> 1.20 分割 | ||||
| 2005/08/15 | 1,001 | 1,002 | 996 | 1,000 | 13,000 |
| 2005/08/12 | 1,005 | 1,005 | 990 | 990 | 5,000 |
| 2005/08/11 | 1,000 | 1,002 | 962 | 963 | 9,000 |
| 2005/08/10 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 |
| 2005/08/09 | 950 | 968 | 950 | 968 | 7,000 |
| 2005/08/08 | 1,000 | 1,000 | 950 | 950 | 23,000 |
| 2005/08/05 | 1,000 | 1,005 | 1,000 | 1,000 | 7,000 |
| 2005/08/04 | 1,005 | 1,005 | 1,000 | 1,000 | 28,000 |
| 2005/08/03 | 997 | 999 | 997 | 998 | 4,000 |
| 2005/08/02 | 995 | 1,002 | 995 | 998 | 8,000 |
| 2005/08/01 | 1,000 | 1,015 | 998 | 1,000 | 10,000 |
| 2005/07/29 | 980 | 1,000 | 980 | 1,000 | 11,000 |
| 2005/07/28 | 1,060 | 1,060 | 980 | 1,000 | 36,000 |
| 2005/07/27 | 1,080 | 1,101 | 1,080 | 1,090 | 4,000 |
| 2005/07/26 | 1,107 | 1,108 | 1,107 | 1,107 | 4,000 |
| 2005/07/25 | 1,100 | 1,103 | 1,100 | 1,101 | 9,000 |
| 2005/07/22 | 1,060 | 1,105 | 1,060 | 1,100 | 4,000 |
| 2005/07/21 | 1,070 | 1,075 | 1,060 | 1,075 | 3,000 |
| 2005/07/20 | 1,052 | 1,060 | 1,050 | 1,060 | 5,000 |
| 2005/07/19 | 1,050 | 1,051 | 1,050 | 1,050 | 6,000 |
| 2005/07/15 | 1,032 | 1,040 | 1,030 | 1,040 | 8,000 |
| 2005/07/14 | 1,045 | 1,051 | 1,030 | 1,030 | 24,000 |
| 2005/07/13 | 1,040 | 1,051 | 1,040 | 1,049 | 20,000 |
| 2005/07/12 | 1,048 | 1,049 | 1,040 | 1,040 | 11,000 |
| 2005/07/11 | 1,000 | 1,046 | 1,000 | 1,045 | 22,000 |
| 2005/07/05 | 970 | 975 | 970 | 975 | 6,000 |
| 2005/07/04 | 970 | 970 | 970 | 970 | 2,000 |
| 2005/07/01 | 971 | 972 | 970 | 970 | 7,000 |
| 2005/06/30 | 971 | 971 | 971 | 971 | 1,000 |
| 2005/06/29 | 972 | 972 | 970 | 970 | 5,000 |
| 2005/06/28 | 970 | 970 | 970 | 970 | 5,000 |
| 2005/06/27 | 970 | 970 | 970 | 970 | 2,000 |
| 2005/06/24 | 970 | 970 | 970 | 970 | 2,000 |
| 2005/06/23 | 970 | 975 | 970 | 970 | 7,000 |
| 2005/06/22 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/06/21 | 975 | 990 | 975 | 990 | 5,000 |
| 2005/06/20 | 970 | 1,000 | 970 | 1,000 | 5,000 |
| 2005/06/17 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/06/16 | 1,004 | 1,005 | 980 | 980 | 13,000 |
| 2005/06/15 | 981 | 981 | 980 | 980 | 2,000 |
| 2005/06/13 | 970 | 980 | 969 | 980 | 4,000 |
| 2005/06/10 | 970 | 970 | 970 | 970 | 5,000 |
| 2005/06/09 | 985 | 985 | 960 | 960 | 4,000 |
| 2005/06/08 | 1,000 | 1,000 | 995 | 995 | 2,000 |
| 2005/06/07 | 985 | 985 | 985 | 985 | 1,000 |
| 2005/06/06 | 1,000 | 1,005 | 1,000 | 1,000 | 3,000 |
| 2005/06/03 | 990 | 1,005 | 990 | 1,005 | 38,000 |
| 2005/06/02 | 990 | 991 | 980 | 990 | 5,000 |
| 2005/06/01 | 974 | 990 | 965 | 980 | 10,000 |
| 2005/05/31 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/05/30 | 940 | 950 | 931 | 940 | 8,000 |
| 2005/05/27 | 958 | 972 | 935 | 940 | 43,000 |
| 2005/05/26 | 949 | 950 | 925 | 950 | 6,000 |
| 2005/05/25 | 939 | 940 | 939 | 940 | 2,000 |
| 2005/05/24 | 940 | 940 | 939 | 939 | 3,000 |
| 2005/05/23 | 959 | 959 | 940 | 940 | 3,000 |
| 2005/05/20 | 995 | 1,010 | 959 | 970 | 34,000 |
| 2005/05/19 | 935 | 970 | 935 | 959 | 22,000 |
| 2005/05/18 | 902 | 911 | 902 | 909 | 13,000 |
| 2005/05/17 | 900 | 900 | 899 | 900 | 4,000 |
| 2005/05/16 | 878 | 900 | 878 | 890 | 25,000 |
| 2005/05/13 | 870 | 870 | 869 | 869 | 3,000 |
| 2005/05/12 | 869 | 869 | 869 | 869 | 1,000 |
| 2005/05/11 | 870 | 870 | 870 | 870 | 2,000 |
| 2005/05/10 | 870 | 870 | 870 | 870 | 3,000 |
| 2005/05/09 | 869 | 870 | 869 | 870 | 3,000 |
| 2005/05/02 | 860 | 870 | 860 | 870 | 5,000 |
| 2005/04/26 | 846 | 847 | 846 | 847 | 2,000 |
| 2005/04/25 | 855 | 856 | 855 | 855 | 4,000 |
| 2005/04/22 | 856 | 856 | 855 | 856 | 3,000 |
| 2005/04/19 | 856 | 856 | 856 | 856 | 1,000 |
| 2005/04/18 | 860 | 860 | 855 | 855 | 5,000 |
| 2005/04/15 | 860 | 861 | 860 | 860 | 4,000 |
| 2005/04/12 | 880 | 880 | 879 | 879 | 2,000 |
| 2005/04/11 | 884 | 884 | 880 | 880 | 2,000 |
| 2005/04/06 | 897 | 897 | 895 | 895 | 2,000 |
| 2005/04/05 | 880 | 880 | 880 | 880 | 2,000 |
| 2005/04/01 | 871 | 897 | 870 | 877 | 9,000 |
| 2005/03/29 | 846 | 847 | 846 | 847 | 2,000 |
| 2005/03/25 | 845 | 851 | 845 | 848 | 6,000 |
| 2005/03/24 | 835 | 851 | 835 | 850 | 6,000 |
| 2005/03/23 | 838 | 838 | 835 | 835 | 3,000 |
| 2005/03/22 | 867 | 867 | 850 | 850 | 8,000 |
| 2005/03/18 | 870 | 870 | 870 | 870 | 1,000 |
| 2005/03/17 | 862 | 862 | 859 | 860 | 3,000 |
| 2005/03/16 | 880 | 880 | 875 | 875 | 3,000 |
| 2005/03/15 | 880 | 881 | 880 | 881 | 2,000 |
| 2005/03/14 | 901 | 901 | 889 | 889 | 5,000 |
| 2005/03/11 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/03/10 | 938 | 939 | 938 | 939 | 3,000 |
| 2005/03/08 | 939 | 939 | 939 | 939 | 1,000 |
| 2005/03/02 | 975 | 975 | 975 | 975 | 1,000 |
| 2005/03/01 | 999 | 1,000 | 991 | 991 | 6,000 |
| 2005/02/28 | 958 | 1,000 | 958 | 1,000 | 21,000 |
| 2005/02/25 | 945 | 957 | 930 | 956 | 33,000 |
| 2005/02/24 | 965 | 965 | 950 | 950 | 18,000 |
| 2005/02/23 | 995 | 996 | 975 | 975 | 15,000 |
| 2005/02/22 | 1,009 | 1,010 | 1,000 | 1,000 | 10,000 |
| 2005/02/21 | 993 | 1,010 | 993 | 1,009 | 35,000 |
| 2005/02/18 | 984 | 1,000 | 978 | 995 | 20,000 |
| 2005/02/17 | 979 | 980 | 975 | 980 | 31,000 |
| 2005/02/16 | 970 | 975 | 970 | 970 | 15,000 |
| 2005/02/15 | 930 | 970 | 910 | 965 | 72,000 |
| 2005/02/14 | 930 | 947 | 930 | 945 | 10,000 |
| 2005/02/10 | 921 | 930 | 913 | 930 | 35,000 |
| 2005/02/09 | 919 | 922 | 919 | 920 | 7,000 |
| 2005/02/08 | 909 | 920 | 909 | 920 | 14,000 |
| 2005/02/07 | 905 | 910 | 905 | 910 | 9,000 |
| 2005/02/04 | 900 | 910 | 885 | 890 | 7,000 |
| 2005/02/03 | 878 | 887 | 878 | 887 | 2,000 |
| 2005/02/02 | 878 | 878 | 870 | 870 | 3,000 |
| 2005/02/01 | 879 | 880 | 860 | 860 | 12,000 |
| 2005/01/31 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/01/28 | 850 | 850 | 840 | 840 | 3,000 |
| 2005/01/27 | 825 | 840 | 825 | 840 | 13,000 |
| 2005/01/26 | 825 | 826 | 825 | 826 | 6,000 |
| 2005/01/21 | 825 | 825 | 825 | 825 | 1,000 |
| 2005/01/20 | 837 | 838 | 837 | 838 | 4,000 |
| 2005/01/19 | 837 | 838 | 836 | 837 | 7,000 |
| 2005/01/18 | 837 | 845 | 837 | 840 | 8,000 |
| 2005/01/17 | 818 | 820 | 818 | 820 | 7,000 |
| 2005/01/14 | 810 | 815 | 808 | 815 | 4,000 |
| 2005/01/13 | 809 | 812 | 809 | 812 | 6,000 |
| 2005/01/12 | 802 | 810 | 802 | 810 | 11,000 |
| 2005/01/11 | 800 | 810 | 800 | 810 | 6,000 |
| 2005/01/07 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/01/06 | 799 | 800 | 798 | 798 | 5,000 |
| 2005/01/04 | 800 | 801 | 790 | 790 | 4,000 |