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 |
|---|---|---|---|---|---|
| 2006/12/29 | 845 | 845 | 845 | 845 | 1,000 |
| 2006/12/28 | 840 | 840 | 825 | 825 | 3,000 |
| 2006/12/26 | 828 | 835 | 823 | 823 | 4,000 |
| 2006/12/25 | 828 | 828 | 820 | 828 | 5,000 |
| 2006/12/22 | 830 | 837 | 828 | 828 | 5,000 |
| 2006/12/21 | 837 | 837 | 837 | 837 | 1,000 |
| 2006/12/20 | 840 | 846 | 835 | 846 | 5,000 |
| 2006/12/19 | 854 | 854 | 828 | 850 | 8,000 |
| 2006/12/18 | 820 | 847 | 820 | 847 | 10,000 |
| 2006/12/15 | 818 | 825 | 818 | 819 | 9,000 |
| 2006/12/14 | 816 | 817 | 816 | 817 | 3,000 |
| 2006/12/13 | 813 | 817 | 813 | 814 | 6,000 |
| 2006/12/12 | 813 | 814 | 811 | 811 | 6,000 |
| 2006/12/11 | 813 | 813 | 811 | 811 | 2,000 |
| 2006/12/08 | 812 | 812 | 812 | 812 | 1,000 |
| 2006/12/07 | 811 | 811 | 810 | 810 | 3,000 |
| 2006/12/06 | 815 | 815 | 811 | 815 | 6,000 |
| 2006/12/05 | 815 | 826 | 811 | 815 | 8,000 |
| 2006/12/04 | 830 | 830 | 827 | 827 | 5,000 |
| 2006/12/01 | 827 | 829 | 810 | 827 | 10,000 |
| 2006/11/30 | 817 | 827 | 817 | 827 | 7,000 |
| 2006/11/29 | 816 | 828 | 816 | 817 | 5,000 |
| 2006/11/28 | 811 | 812 | 811 | 811 | 6,000 |
| 2006/11/27 | 831 | 831 | 831 | 831 | 1,000 |
| 2006/11/24 | 831 | 831 | 830 | 830 | 3,000 |
| 2006/11/22 | 850 | 850 | 840 | 840 | 5,000 |
| 2006/11/21 | 853 | 855 | 850 | 850 | 8,000 |
| 2006/11/20 | 853 | 863 | 853 | 863 | 5,000 |
| 2006/11/17 | 868 | 868 | 868 | 868 | 1,000 |
| 2006/11/16 | 883 | 884 | 883 | 884 | 2,000 |
| 2006/11/15 | 855 | 879 | 855 | 879 | 3,000 |
| 2006/11/14 | 850 | 850 | 850 | 850 | 2,000 |
| 2006/11/13 | 853 | 853 | 851 | 851 | 2,000 |
| 2006/11/10 | 850 | 851 | 850 | 851 | 3,000 |
| 2006/11/09 | 892 | 892 | 850 | 851 | 6,000 |
| 2006/11/08 | 853 | 869 | 852 | 852 | 5,000 |
| 2006/11/07 | 870 | 870 | 851 | 869 | 4,000 |
| 2006/11/02 | 859 | 870 | 850 | 870 | 7,000 |
| 2006/11/01 | 850 | 859 | 850 | 859 | 5,000 |
| 2006/10/31 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/10/30 | 850 | 850 | 850 | 850 | 3,000 |
| 2006/10/27 | 850 | 851 | 850 | 851 | 3,000 |
| 2006/10/26 | 860 | 860 | 852 | 852 | 4,000 |
| 2006/10/25 | 860 | 870 | 860 | 870 | 6,000 |
| 2006/10/24 | 861 | 865 | 861 | 865 | 6,000 |
| 2006/10/23 | 860 | 860 | 855 | 855 | 2,000 |
| 2006/10/20 | 860 | 860 | 852 | 852 | 4,000 |
| 2006/10/19 | 853 | 860 | 853 | 860 | 2,000 |
| 2006/10/18 | 859 | 859 | 850 | 852 | 4,000 |
| 2006/10/17 | 851 | 859 | 851 | 859 | 3,000 |
| 2006/10/16 | 854 | 860 | 854 | 860 | 3,000 |
| 2006/10/13 | 871 | 871 | 850 | 854 | 6,000 |
| 2006/10/12 | 871 | 890 | 870 | 870 | 4,000 |
| 2006/10/11 | 890 | 890 | 870 | 870 | 8,000 |
| 2006/10/10 | 871 | 871 | 870 | 870 | 2,000 |
| 2006/10/06 | 900 | 900 | 884 | 884 | 2,000 |
| 2006/10/05 | 890 | 900 | 885 | 900 | 6,000 |
| 2006/10/04 | 910 | 910 | 890 | 890 | 7,000 |
| 2006/10/03 | 896 | 920 | 890 | 890 | 7,000 |
| 2006/10/02 | 917 | 917 | 897 | 897 | 4,000 |
| 2006/09/29 | 877 | 897 | 877 | 897 | 4,000 |
| 2006/09/28 | 899 | 899 | 890 | 890 | 2,000 |
| 2006/09/27 | 880 | 900 | 880 | 900 | 4,000 |
| 2006/09/26 | 881 | 890 | 881 | 890 | 3,000 |
| 2006/09/22 | 882 | 882 | 870 | 870 | 4,000 |
| 2006/09/21 | 882 | 882 | 882 | 882 | 1,000 |
| 2006/09/20 | 870 | 870 | 870 | 870 | 2,000 |
| 2006/09/19 | 915 | 915 | 913 | 913 | 3,000 |
| 2006/09/15 | 916 | 916 | 916 | 916 | 1,000 |
| 2006/09/14 | 920 | 920 | 920 | 920 | 5,000 |
| 2006/09/13 | 926 | 926 | 920 | 920 | 4,000 |
| 2006/09/12 | 925 | 930 | 925 | 930 | 4,000 |
| 2006/09/11 | 920 | 925 | 920 | 925 | 4,000 |
| 2006/09/08 | 930 | 930 | 920 | 921 | 7,000 |
| 2006/09/07 | 940 | 940 | 932 | 932 | 3,000 |
| 2006/09/06 | 942 | 942 | 942 | 942 | 1,000 |
| 2006/09/05 | 941 | 941 | 940 | 941 | 3,000 |
| 2006/09/04 | 940 | 940 | 940 | 940 | 4,000 |
| 2006/09/01 | 950 | 960 | 921 | 960 | 10,000 |
| 2006/08/31 | 950 | 950 | 950 | 950 | 13,000 |
| 2006/08/30 | 950 | 954 | 950 | 950 | 8,000 |
| 2006/08/29 | 958 | 958 | 930 | 930 | 9,000 |
| 2006/08/28 | 956 | 956 | 953 | 953 | 5,000 |
| 2006/08/25 | 963 | 963 | 945 | 955 | 4,000 |
| 2006/08/24 | 961 | 961 | 943 | 943 | 4,000 |
| 2006/08/23 | 950 | 950 | 940 | 940 | 5,000 |
| 2006/08/22 | 955 | 955 | 955 | 955 | 1,000 |
| 2006/08/21 | 969 | 969 | 940 | 940 | 10,000 |
| 2006/08/18 | 987 | 987 | 980 | 980 | 6,000 |
| 2006/08/17 | 960 | 995 | 960 | 995 | 4,000 |
| 2006/08/16 | 996 | 996 | 956 | 960 | 5,000 |
| 2006/08/15 | 950 | 956 | 950 | 956 | 6,000 |
| 2006/08/15 | 1 -> 1.20 分割 | ||||
| 2006/08/14 | 1,110 | 1,110 | 1,051 | 1,051 | 3,000 |
| 2006/08/11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2006/08/10 | 1,072 | 1,090 | 1,072 | 1,090 | 4,000 |
| 2006/08/09 | 1,079 | 1,079 | 1,073 | 1,073 | 6,000 |
| 2006/08/08 | 1,200 | 1,200 | 1,079 | 1,079 | 8,000 |
| 2006/08/07 | 1,090 | 1,196 | 1,090 | 1,176 | 11,000 |
| 2006/08/04 | 1,100 | 1,100 | 1,070 | 1,090 | 7,000 |
| 2006/08/03 | 1,051 | 1,055 | 1,051 | 1,055 | 4,000 |
| 2006/08/02 | 1,050 | 1,051 | 1,050 | 1,050 | 6,000 |
| 2006/08/01 | 1,060 | 1,061 | 1,051 | 1,051 | 8,000 |
| 2006/07/31 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2006/07/28 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2006/07/27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2006/07/26 | 1,034 | 1,036 | 1,034 | 1,036 | 2,000 |
| 2006/07/25 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 |
| 2006/07/24 | 1,035 | 1,035 | 1,031 | 1,031 | 4,000 |
| 2006/07/21 | 1,035 | 1,045 | 1,031 | 1,031 | 6,000 |
| 2006/07/20 | 1,021 | 1,035 | 1,021 | 1,035 | 3,000 |
| 2006/07/19 | 1,035 | 1,035 | 1,000 | 1,035 | 9,000 |
| 2006/07/18 | 1,086 | 1,086 | 1,030 | 1,035 | 11,000 |
| 2006/07/14 | 1,070 | 1,070 | 1,068 | 1,068 | 7,000 |
| 2006/07/13 | 1,099 | 1,099 | 1,072 | 1,072 | 7,000 |
| 2006/07/12 | 1,100 | 1,100 | 1,081 | 1,081 | 5,000 |
| 2006/07/11 | 1,081 | 1,090 | 1,081 | 1,090 | 4,000 |
| 2006/07/10 | 1,099 | 1,099 | 1,072 | 1,072 | 7,000 |
| 2006/07/07 | 1,100 | 1,100 | 1,071 | 1,099 | 8,000 |
| 2006/07/06 | 1,129 | 1,129 | 1,100 | 1,128 | 5,000 |
| 2006/07/05 | 1,100 | 1,112 | 1,100 | 1,100 | 7,000 |
| 2006/07/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/07/03 | 1,112 | 1,112 | 1,078 | 1,100 | 10,000 |
| 2006/06/30 | 1,080 | 1,081 | 1,076 | 1,081 | 5,000 |
| 2006/06/29 | 1,070 | 1,080 | 1,060 | 1,080 | 4,000 |
| 2006/06/28 | 1,051 | 1,051 | 1,040 | 1,051 | 14,000 |
| 2006/06/27 | 1,115 | 1,115 | 1,050 | 1,050 | 9,000 |
| 2006/06/26 | 1,125 | 1,125 | 1,080 | 1,115 | 17,000 |
| 2006/06/23 | 1,151 | 1,151 | 1,150 | 1,150 | 3,000 |
| 2006/06/22 | 1,195 | 1,195 | 1,116 | 1,167 | 7,000 |
| 2006/06/21 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 |
| 2006/06/20 | 1,283 | 1,283 | 1,283 | 1,283 | 2,000 |
| 2006/06/19 | 1,246 | 1,246 | 1,246 | 1,246 | 3,000 |
| 2006/06/16 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2006/06/15 | 1,215 | 1,215 | 1,215 | 1,215 | 4,000 |
| 2006/06/14 | 1,205 | 1,205 | 1,205 | 1,205 | 3,000 |
| 2006/06/13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/06/12 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/06/09 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 2006/06/08 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 2006/06/07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/06/06 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 |
| 2006/06/05 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2006/06/01 | 1,290 | 1,310 | 1,290 | 1,310 | 10,000 |
| 2006/05/31 | 1,295 | 1,300 | 1,290 | 1,290 | 10,000 |
| 2006/05/30 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 2006/05/29 | 1,250 | 1,300 | 1,250 | 1,300 | 11,000 |
| 2006/05/26 | 1,170 | 1,250 | 1,170 | 1,250 | 8,000 |
| 2006/05/23 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 |
| 2006/05/18 | 1,170 | 1,170 | 1,110 | 1,110 | 4,000 |
| 2006/05/17 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 2006/05/16 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
| 2006/05/15 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 |
| 2006/05/12 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 2006/05/10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/05/09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/05/08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/05/02 | 1,190 | 1,199 | 1,190 | 1,199 | 2,000 |
| 2006/05/01 | 1,195 | 1,195 | 1,190 | 1,190 | 2,000 |
| 2006/04/27 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 2006/04/26 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2006/04/24 | 1,199 | 1,199 | 1,199 | 1,199 | 2,000 |
| 2006/04/21 | 1,190 | 1,200 | 1,190 | 1,199 | 8,000 |
| 2006/04/19 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2006/04/17 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 2006/04/12 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/04/11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/04/10 | 1,205 | 1,205 | 1,201 | 1,201 | 2,000 |
| 2006/04/07 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 2006/04/06 | 1,230 | 1,230 | 1,202 | 1,210 | 5,000 |
| 2006/04/05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/04/04 | 1,200 | 1,201 | 1,200 | 1,201 | 2,000 |
| 2006/04/03 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2006/03/31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/03/30 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2006/03/27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2006/03/23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/03/22 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 |
| 2006/03/20 | 1,179 | 1,179 | 1,170 | 1,170 | 4,000 |
| 2006/03/17 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 2006/03/16 | 1,170 | 1,170 | 1,170 | 1,170 | 15,000 |
| 2006/03/15 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2006/03/14 | 1,171 | 1,171 | 1,171 | 1,171 | 2,000 |
| 2006/03/10 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2006/03/06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/03/03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/03/02 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 |
| 2006/03/01 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2006/02/24 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 2006/02/23 | 1,140 | 1,160 | 1,140 | 1,150 | 3,000 |
| 2006/02/22 | 1,200 | 1,200 | 1,110 | 1,110 | 2,000 |
| 2006/02/20 | 1,259 | 1,260 | 1,259 | 1,260 | 9,000 |
| 2006/02/17 | 1,259 | 1,260 | 1,259 | 1,260 | 2,000 |
| 2006/02/16 | 1,258 | 1,260 | 1,258 | 1,260 | 7,000 |
| 2006/02/15 | 1,295 | 1,296 | 1,258 | 1,258 | 9,000 |
| 2006/02/14 | 1,282 | 1,301 | 1,270 | 1,300 | 14,000 |
| 2006/02/13 | 1,299 | 1,321 | 1,295 | 1,295 | 16,000 |
| 2006/02/10 | 1,300 | 1,302 | 1,290 | 1,300 | 13,000 |
| 2006/02/09 | 1,300 | 1,302 | 1,300 | 1,300 | 8,000 |
| 2006/02/08 | 1,285 | 1,300 | 1,285 | 1,300 | 10,000 |
| 2006/02/07 | 1,293 | 1,293 | 1,292 | 1,292 | 2,000 |
| 2006/02/06 | 1,281 | 1,281 | 1,280 | 1,280 | 2,000 |
| 2006/02/03 | 1,279 | 1,280 | 1,259 | 1,270 | 10,000 |
| 2006/02/02 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 |
| 2006/02/01 | 1,280 | 1,281 | 1,280 | 1,280 | 8,000 |
| 2006/01/31 | 1,260 | 1,260 | 1,259 | 1,260 | 9,000 |
| 2006/01/30 | 1,255 | 1,260 | 1,255 | 1,260 | 5,000 |
| 2006/01/27 | 1,251 | 1,255 | 1,251 | 1,255 | 2,000 |
| 2006/01/26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/01/25 | 1,250 | 1,255 | 1,250 | 1,255 | 5,000 |
| 2006/01/24 | 1,250 | 1,250 | 1,245 | 1,245 | 8,000 |
| 2006/01/23 | 1,250 | 1,252 | 1,250 | 1,250 | 4,000 |
| 2006/01/20 | 1,269 | 1,272 | 1,250 | 1,250 | 8,000 |
| 2006/01/19 | 1,199 | 1,270 | 1,199 | 1,270 | 11,000 |
| 2006/01/18 | 1,250 | 1,251 | 1,190 | 1,200 | 27,000 |
| 2006/01/17 | 1,250 | 1,270 | 1,250 | 1,250 | 8,000 |
| 2006/01/16 | 1,250 | 1,250 | 1,249 | 1,250 | 7,000 |
| 2006/01/13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/01/12 | 1,252 | 1,270 | 1,245 | 1,248 | 12,000 |
| 2006/01/11 | 1,223 | 1,270 | 1,223 | 1,260 | 8,000 |
| 2006/01/10 | 1,239 | 1,241 | 1,210 | 1,210 | 12,000 |
| 2006/01/06 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
| 2006/01/05 | 1,280 | 1,283 | 1,178 | 1,197 | 34,000 |
| 2006/01/04 | 1,240 | 1,270 | 1,240 | 1,270 | 2,000 |