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 |
---|---|---|---|---|---|
2007/12/28 | 876 | 876 | 876 | 876 | 1,000 |
2007/12/27 | 876 | 876 | 876 | 876 | 1,000 |
2007/12/26 | 853 | 875 | 853 | 875 | 3,000 |
2007/12/25 | 885 | 885 | 885 | 885 | 1,000 |
2007/12/21 | 900 | 900 | 900 | 900 | 1,000 |
2007/12/20 | 940 | 940 | 920 | 920 | 2,000 |
2007/12/19 | 950 | 950 | 950 | 950 | 1,000 |
2007/12/18 | 955 | 955 | 945 | 950 | 14,000 |
2007/12/17 | 990 | 990 | 956 | 956 | 9,000 |
2007/12/14 | 948 | 950 | 940 | 950 | 17,000 |
2007/12/13 | 940 | 940 | 930 | 937 | 8,000 |
2007/12/12 | 940 | 940 | 937 | 937 | 8,000 |
2007/12/11 | 930 | 932 | 930 | 930 | 6,000 |
2007/12/10 | 925 | 925 | 925 | 925 | 1,000 |
2007/12/07 | 920 | 925 | 920 | 920 | 4,000 |
2007/12/06 | 910 | 920 | 910 | 920 | 11,000 |
2007/12/05 | 920 | 920 | 900 | 920 | 9,000 |
2007/12/03 | 900 | 900 | 890 | 900 | 23,000 |
2007/11/30 | 865 | 870 | 862 | 870 | 4,000 |
2007/11/29 | 856 | 870 | 856 | 870 | 4,000 |
2007/11/27 | 868 | 868 | 868 | 868 | 1,000 |
2007/11/26 | 870 | 870 | 870 | 870 | 2,000 |
2007/11/22 | 865 | 875 | 865 | 875 | 3,000 |
2007/11/20 | 870 | 870 | 865 | 869 | 3,000 |
2007/11/19 | 865 | 875 | 865 | 875 | 3,000 |
2007/11/16 | 865 | 875 | 865 | 875 | 3,000 |
2007/11/15 | 860 | 860 | 860 | 860 | 2,000 |
2007/11/14 | 857 | 860 | 857 | 860 | 4,000 |
2007/11/13 | 856 | 857 | 856 | 857 | 5,000 |
2007/11/12 | 855 | 855 | 855 | 855 | 4,000 |
2007/11/09 | 865 | 878 | 865 | 865 | 3,000 |
2007/11/08 | 860 | 860 | 858 | 858 | 9,000 |
2007/11/07 | 851 | 860 | 850 | 860 | 3,000 |
2007/11/06 | 852 | 860 | 850 | 850 | 8,000 |
2007/11/05 | 856 | 856 | 856 | 856 | 1,000 |
2007/11/02 | 900 | 900 | 900 | 900 | 7,000 |
2007/11/01 | 890 | 890 | 889 | 889 | 3,000 |
2007/10/31 | 850 | 865 | 850 | 865 | 2,000 |
2007/10/30 | 846 | 846 | 846 | 846 | 1,000 |
2007/10/29 | 845 | 845 | 845 | 845 | 3,000 |
2007/10/26 | 850 | 850 | 850 | 850 | 6,000 |
2007/10/25 | 850 | 850 | 850 | 850 | 5,000 |
2007/10/24 | 850 | 850 | 850 | 850 | 1,000 |
2007/10/23 | 850 | 850 | 845 | 845 | 3,000 |
2007/10/22 | 850 | 850 | 850 | 850 | 3,000 |
2007/10/19 | 851 | 851 | 850 | 850 | 7,000 |
2007/10/18 | 850 | 850 | 850 | 850 | 6,000 |
2007/10/17 | 850 | 850 | 850 | 850 | 4,000 |
2007/10/12 | 850 | 850 | 850 | 850 | 2,000 |
2007/10/11 | 849 | 858 | 849 | 850 | 3,000 |
2007/10/10 | 837 | 840 | 837 | 840 | 2,000 |
2007/10/09 | 827 | 827 | 827 | 827 | 1,000 |
2007/10/05 | 827 | 827 | 826 | 826 | 3,000 |
2007/10/04 | 826 | 826 | 825 | 826 | 3,000 |
2007/10/03 | 821 | 835 | 821 | 825 | 13,000 |
2007/10/02 | 815 | 817 | 815 | 817 | 2,000 |
2007/10/01 | 815 | 815 | 813 | 815 | 7,000 |
2007/09/28 | 815 | 815 | 813 | 813 | 3,000 |
2007/09/27 | 815 | 815 | 814 | 814 | 2,000 |
2007/09/26 | 816 | 816 | 802 | 805 | 5,000 |
2007/09/25 | 816 | 816 | 816 | 816 | 1,000 |
2007/09/21 | 815 | 815 | 805 | 805 | 3,000 |
2007/09/20 | 806 | 806 | 805 | 805 | 3,000 |
2007/09/19 | 818 | 818 | 805 | 805 | 2,000 |
2007/09/18 | 815 | 815 | 813 | 813 | 3,000 |
2007/09/14 | 808 | 808 | 800 | 808 | 5,000 |
2007/09/13 | 818 | 818 | 808 | 808 | 2,000 |
2007/09/12 | 821 | 821 | 821 | 821 | 1,000 |
2007/09/11 | 805 | 805 | 800 | 801 | 5,000 |
2007/09/10 | 801 | 801 | 800 | 800 | 5,000 |
2007/09/07 | 807 | 807 | 800 | 801 | 7,000 |
2007/09/06 | 813 | 818 | 807 | 812 | 5,000 |
2007/09/05 | 822 | 822 | 810 | 813 | 5,000 |
2007/09/04 | 826 | 826 | 818 | 822 | 5,000 |
2007/09/03 | 834 | 834 | 814 | 821 | 5,000 |
2007/08/31 | 827 | 828 | 815 | 820 | 10,000 |
2007/08/30 | 825 | 825 | 820 | 820 | 2,000 |
2007/08/29 | 821 | 821 | 821 | 821 | 1,000 |
2007/08/28 | 819 | 819 | 800 | 818 | 6,000 |
2007/08/27 | 808 | 809 | 805 | 805 | 9,000 |
2007/08/24 | 816 | 830 | 815 | 828 | 17,000 |
2007/08/23 | 809 | 809 | 802 | 806 | 10,000 |
2007/08/22 | 810 | 810 | 810 | 810 | 5,000 |
2007/08/21 | 849 | 849 | 810 | 810 | 12,000 |
2007/08/20 | 840 | 850 | 839 | 845 | 19,000 |
2007/08/17 | 824 | 825 | 823 | 824 | 10,000 |
2007/08/16 | 827 | 827 | 815 | 821 | 14,000 |
2007/08/14 | 823 | 827 | 823 | 827 | 5,000 |
2007/08/13 | 824 | 825 | 817 | 817 | 6,000 |
2007/08/10 | 832 | 845 | 832 | 845 | 2,000 |
2007/08/09 | 842 | 842 | 842 | 842 | 4,000 |
2007/08/08 | 831 | 835 | 831 | 835 | 5,000 |
2007/08/06 | 831 | 831 | 831 | 831 | 1,000 |
2007/08/03 | 839 | 839 | 838 | 839 | 3,000 |
2007/08/02 | 830 | 839 | 830 | 839 | 2,000 |
2007/08/01 | 840 | 840 | 830 | 830 | 8,000 |
2007/07/31 | 830 | 830 | 830 | 830 | 1,000 |
2007/07/27 | 820 | 821 | 820 | 821 | 5,000 |
2007/07/26 | 823 | 825 | 823 | 825 | 2,000 |
2007/07/25 | 823 | 823 | 823 | 823 | 1,000 |
2007/07/24 | 831 | 831 | 822 | 822 | 3,000 |
2007/07/23 | 836 | 837 | 835 | 835 | 4,000 |
2007/07/20 | 836 | 836 | 836 | 836 | 3,000 |
2007/07/19 | 830 | 840 | 830 | 840 | 2,000 |
2007/07/18 | 833 | 833 | 833 | 833 | 4,000 |
2007/07/17 | 836 | 843 | 833 | 833 | 4,000 |
2007/07/13 | 831 | 831 | 831 | 831 | 3,000 |
2007/07/12 | 833 | 833 | 833 | 833 | 1,000 |
2007/07/10 | 834 | 844 | 834 | 844 | 2,000 |
2007/07/09 | 845 | 845 | 834 | 840 | 7,000 |
2007/07/06 | 840 | 842 | 832 | 842 | 5,000 |
2007/07/05 | 840 | 840 | 831 | 840 | 14,000 |
2007/07/04 | 831 | 843 | 830 | 843 | 33,000 |
2007/07/03 | 814 | 814 | 803 | 803 | 3,000 |
2007/07/02 | 805 | 819 | 804 | 804 | 11,000 |
2007/06/29 | 805 | 805 | 804 | 804 | 5,000 |
2007/06/28 | 808 | 808 | 808 | 808 | 1,000 |
2007/06/27 | 806 | 806 | 806 | 806 | 1,000 |
2007/06/26 | 811 | 811 | 811 | 811 | 2,000 |
2007/06/25 | 812 | 812 | 811 | 811 | 6,000 |
2007/06/22 | 820 | 820 | 810 | 811 | 5,000 |
2007/06/20 | 810 | 820 | 810 | 820 | 3,000 |
2007/06/18 | 820 | 820 | 820 | 820 | 10,000 |
2007/06/15 | 815 | 815 | 803 | 810 | 6,000 |
2007/06/14 | 815 | 815 | 801 | 815 | 24,000 |
2007/06/13 | 802 | 806 | 802 | 806 | 7,000 |
2007/06/12 | 815 | 815 | 800 | 806 | 9,000 |
2007/06/11 | 815 | 815 | 811 | 811 | 8,000 |
2007/06/08 | 815 | 815 | 815 | 815 | 3,000 |
2007/06/07 | 815 | 815 | 810 | 810 | 9,000 |
2007/06/06 | 815 | 815 | 815 | 815 | 1,000 |
2007/06/05 | 816 | 816 | 815 | 816 | 7,000 |
2007/06/04 | 816 | 816 | 816 | 816 | 4,000 |
2007/06/01 | 815 | 815 | 815 | 815 | 4,000 |
2007/05/31 | 815 | 815 | 815 | 815 | 5,000 |
2007/05/30 | 815 | 823 | 815 | 815 | 8,000 |
2007/05/29 | 811 | 823 | 811 | 821 | 8,000 |
2007/05/28 | 810 | 810 | 810 | 810 | 1,000 |
2007/05/25 | 817 | 817 | 810 | 810 | 3,000 |
2007/05/24 | 830 | 830 | 820 | 820 | 2,000 |
2007/05/23 | 824 | 830 | 817 | 824 | 7,000 |
2007/05/22 | 801 | 830 | 801 | 830 | 13,000 |
2007/05/21 | 821 | 821 | 819 | 819 | 5,000 |
2007/05/18 | 850 | 850 | 820 | 821 | 6,000 |
2007/05/17 | 864 | 864 | 820 | 840 | 25,000 |
2007/05/16 | 817 | 817 | 810 | 815 | 4,000 |
2007/05/14 | 807 | 827 | 807 | 817 | 4,000 |
2007/05/11 | 824 | 824 | 824 | 824 | 1,000 |
2007/05/10 | 815 | 825 | 815 | 825 | 6,000 |
2007/05/09 | 820 | 820 | 820 | 820 | 2,000 |
2007/05/08 | 818 | 818 | 815 | 815 | 5,000 |
2007/05/07 | 816 | 820 | 816 | 816 | 4,000 |
2007/05/02 | 820 | 820 | 816 | 816 | 2,000 |
2007/05/01 | 834 | 834 | 822 | 822 | 3,000 |
2007/04/27 | 833 | 833 | 821 | 825 | 6,000 |
2007/04/26 | 832 | 839 | 830 | 839 | 4,000 |
2007/04/25 | 840 | 840 | 821 | 831 | 27,000 |
2007/04/24 | 821 | 821 | 821 | 821 | 1,000 |
2007/04/23 | 829 | 829 | 823 | 823 | 3,000 |
2007/04/20 | 827 | 849 | 827 | 849 | 2,000 |
2007/04/18 | 850 | 850 | 830 | 830 | 3,000 |
2007/04/17 | 840 | 840 | 840 | 840 | 1,000 |
2007/04/16 | 849 | 849 | 840 | 840 | 3,000 |
2007/04/13 | 827 | 827 | 827 | 827 | 1,000 |
2007/04/12 | 835 | 835 | 830 | 830 | 2,000 |
2007/04/10 | 838 | 838 | 836 | 836 | 2,000 |
2007/04/09 | 838 | 838 | 838 | 838 | 3,000 |
2007/04/06 | 840 | 840 | 840 | 840 | 1,000 |
2007/04/04 | 840 | 845 | 836 | 836 | 5,000 |
2007/04/03 | 827 | 850 | 825 | 850 | 11,000 |
2007/04/02 | 834 | 834 | 825 | 825 | 5,000 |
2007/03/30 | 835 | 849 | 835 | 849 | 3,000 |
2007/03/29 | 823 | 823 | 823 | 823 | 1,000 |
2007/03/28 | 830 | 830 | 823 | 823 | 3,000 |
2007/03/27 | 840 | 840 | 830 | 830 | 3,000 |
2007/03/26 | 827 | 827 | 827 | 827 | 1,000 |
2007/03/23 | 826 | 839 | 825 | 826 | 4,000 |
2007/03/22 | 842 | 842 | 830 | 830 | 3,000 |
2007/03/20 | 851 | 851 | 851 | 851 | 1,000 |
2007/03/19 | 855 | 855 | 841 | 841 | 4,000 |
2007/03/15 | 832 | 848 | 832 | 848 | 3,000 |
2007/03/13 | 834 | 848 | 830 | 848 | 5,000 |
2007/03/12 | 836 | 846 | 836 | 836 | 5,000 |
2007/03/09 | 838 | 849 | 836 | 849 | 4,000 |
2007/03/08 | 849 | 849 | 848 | 848 | 2,000 |
2007/03/07 | 839 | 848 | 838 | 848 | 3,000 |
2007/03/05 | 849 | 849 | 849 | 849 | 1,000 |
2007/03/02 | 855 | 855 | 850 | 850 | 2,000 |
2007/03/01 | 857 | 858 | 857 | 858 | 3,000 |
2007/02/28 | 851 | 851 | 823 | 823 | 6,000 |
2007/02/27 | 860 | 870 | 860 | 870 | 3,000 |
2007/02/26 | 869 | 870 | 851 | 866 | 9,000 |
2007/02/23 | 877 | 888 | 877 | 888 | 7,000 |
2007/02/22 | 890 | 890 | 890 | 890 | 1,000 |
2007/02/21 | 876 | 876 | 875 | 875 | 5,000 |
2007/02/20 | 889 | 889 | 875 | 875 | 4,000 |
2007/02/19 | 883 | 890 | 883 | 889 | 3,000 |
2007/02/16 | 890 | 895 | 871 | 872 | 6,000 |
2007/02/15 | 893 | 900 | 880 | 890 | 8,000 |
2007/02/14 | 925 | 925 | 921 | 921 | 16,000 |
2007/02/13 | 925 | 927 | 925 | 925 | 8,000 |
2007/02/09 | 917 | 926 | 917 | 926 | 3,000 |
2007/02/08 | 914 | 929 | 914 | 927 | 5,000 |
2007/02/07 | 904 | 926 | 904 | 926 | 8,000 |
2007/02/06 | 912 | 930 | 912 | 914 | 8,000 |
2007/02/05 | 927 | 930 | 927 | 930 | 4,000 |
2007/02/02 | 930 | 930 | 930 | 930 | 2,000 |
2007/02/01 | 931 | 931 | 917 | 930 | 6,000 |
2007/01/31 | 935 | 935 | 930 | 930 | 2,000 |
2007/01/30 | 925 | 930 | 925 | 930 | 2,000 |
2007/01/29 | 930 | 930 | 925 | 925 | 2,000 |
2007/01/26 | 910 | 920 | 910 | 920 | 3,000 |
2007/01/25 | 911 | 920 | 910 | 920 | 4,000 |
2007/01/24 | 922 | 925 | 922 | 925 | 2,000 |
2007/01/23 | 906 | 916 | 906 | 916 | 3,000 |
2007/01/22 | 902 | 918 | 902 | 918 | 5,000 |
2007/01/19 | 900 | 900 | 900 | 900 | 1,000 |
2007/01/18 | 896 | 896 | 896 | 896 | 2,000 |
2007/01/17 | 907 | 907 | 906 | 906 | 2,000 |
2007/01/16 | 911 | 912 | 911 | 912 | 2,000 |
2007/01/15 | 950 | 950 | 910 | 910 | 12,000 |
2007/01/12 | 911 | 919 | 911 | 918 | 5,000 |
2007/01/11 | 901 | 911 | 901 | 910 | 3,000 |
2007/01/10 | 897 | 910 | 897 | 900 | 7,000 |
2007/01/09 | 896 | 910 | 896 | 897 | 11,000 |
2007/01/05 | 880 | 880 | 880 | 880 | 2,000 |
2007/01/04 | 890 | 890 | 890 | 890 | 3,000 |