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 |
|---|---|---|---|---|---|
| 2008/12/30 | 900 | 900 | 900 | 900 | 4,000 |
| 2008/12/26 | 894 | 894 | 894 | 894 | 2,000 |
| 2008/12/24 | 874 | 894 | 874 | 894 | 5,000 |
| 2008/12/22 | 905 | 919 | 871 | 871 | 8,000 |
| 2008/12/19 | 908 | 908 | 908 | 908 | 3,000 |
| 2008/12/18 | 909 | 909 | 909 | 909 | 4,000 |
| 2008/12/16 | 909 | 910 | 909 | 910 | 12,000 |
| 2008/12/15 | 860 | 890 | 860 | 889 | 7,000 |
| 2008/12/12 | 856 | 869 | 850 | 850 | 7,000 |
| 2008/12/11 | 879 | 879 | 850 | 851 | 5,000 |
| 2008/12/10 | 879 | 879 | 879 | 879 | 3,000 |
| 2008/12/09 | 879 | 879 | 879 | 879 | 3,000 |
| 2008/12/05 | 880 | 880 | 879 | 879 | 3,000 |
| 2008/12/04 | 880 | 880 | 880 | 880 | 3,000 |
| 2008/12/03 | 880 | 880 | 880 | 880 | 3,000 |
| 2008/12/02 | 880 | 880 | 880 | 880 | 3,000 |
| 2008/12/01 | 870 | 880 | 870 | 880 | 8,000 |
| 2008/11/27 | 845 | 866 | 845 | 856 | 5,000 |
| 2008/11/26 | 842 | 844 | 842 | 844 | 2,000 |
| 2008/11/21 | 840 | 840 | 840 | 840 | 2,000 |
| 2008/11/19 | 840 | 840 | 840 | 840 | 1,000 |
| 2008/11/18 | 820 | 831 | 820 | 831 | 2,000 |
| 2008/11/17 | 845 | 850 | 845 | 850 | 2,000 |
| 2008/11/14 | 840 | 840 | 840 | 840 | 2,000 |
| 2008/11/13 | 860 | 860 | 860 | 860 | 2,000 |
| 2008/11/10 | 860 | 860 | 860 | 860 | 3,000 |
| 2008/11/07 | 880 | 880 | 880 | 880 | 3,000 |
| 2008/11/06 | 880 | 880 | 880 | 880 | 3,000 |
| 2008/11/05 | 885 | 885 | 885 | 885 | 11,000 |
| 2008/11/04 | 850 | 850 | 835 | 835 | 5,000 |
| 2008/10/31 | 834 | 835 | 834 | 835 | 4,000 |
| 2008/10/30 | 814 | 814 | 813 | 813 | 3,000 |
| 2008/10/29 | 831 | 831 | 813 | 813 | 4,000 |
| 2008/10/28 | 850 | 850 | 810 | 831 | 6,000 |
| 2008/10/27 | 850 | 850 | 850 | 850 | 2,000 |
| 2008/10/24 | 859 | 859 | 859 | 859 | 3,000 |
| 2008/10/23 | 860 | 860 | 860 | 860 | 3,000 |
| 2008/10/22 | 833 | 860 | 833 | 860 | 7,000 |
| 2008/10/20 | 832 | 832 | 832 | 832 | 4,000 |
| 2008/10/16 | 831 | 831 | 831 | 831 | 1,000 |
| 2008/10/14 | 840 | 840 | 830 | 830 | 6,000 |
| 2008/10/10 | 830 | 831 | 800 | 800 | 11,000 |
| 2008/10/09 | 830 | 830 | 830 | 830 | 2,000 |
| 2008/10/08 | 830 | 830 | 830 | 830 | 1,000 |
| 2008/10/07 | 897 | 897 | 830 | 830 | 6,000 |
| 2008/10/06 | 900 | 900 | 897 | 897 | 4,000 |
| 2008/10/03 | 850 | 850 | 850 | 850 | 1,000 |
| 2008/10/02 | 860 | 860 | 860 | 860 | 2,000 |
| 2008/10/01 | 899 | 899 | 860 | 860 | 7,000 |
| 2008/09/30 | 875 | 875 | 875 | 875 | 2,000 |
| 2008/09/29 | 875 | 875 | 875 | 875 | 2,000 |
| 2008/09/26 | 854 | 854 | 854 | 854 | 1,000 |
| 2008/09/25 | 852 | 852 | 852 | 852 | 1,000 |
| 2008/09/24 | 851 | 851 | 851 | 851 | 2,000 |
| 2008/09/18 | 850 | 850 | 830 | 830 | 5,000 |
| 2008/09/17 | 827 | 827 | 827 | 827 | 1,000 |
| 2008/09/16 | 864 | 864 | 814 | 814 | 4,000 |
| 2008/09/12 | 864 | 864 | 864 | 864 | 1,000 |
| 2008/09/10 | 897 | 897 | 861 | 861 | 4,000 |
| 2008/09/09 | 897 | 897 | 897 | 897 | 3,000 |
| 2008/09/08 | 897 | 897 | 897 | 897 | 1,000 |
| 2008/09/05 | 897 | 897 | 897 | 897 | 1,000 |
| 2008/09/04 | 897 | 897 | 897 | 897 | 1,000 |
| 2008/09/03 | 897 | 897 | 897 | 897 | 1,000 |
| 2008/09/02 | 909 | 909 | 897 | 897 | 4,000 |
| 2008/09/01 | 909 | 909 | 909 | 909 | 5,000 |
| 2008/08/29 | 900 | 900 | 900 | 900 | 3,000 |
| 2008/08/28 | 887 | 887 | 887 | 887 | 3,000 |
| 2008/08/26 | 887 | 887 | 887 | 887 | 1,000 |
| 2008/08/25 | 887 | 887 | 887 | 887 | 3,000 |
| 2008/08/22 | 897 | 897 | 897 | 897 | 3,000 |
| 2008/08/21 | 897 | 897 | 897 | 897 | 3,000 |
| 2008/08/20 | 897 | 897 | 897 | 897 | 1,000 |
| 2008/08/19 | 897 | 897 | 897 | 897 | 1,000 |
| 2008/08/18 | 895 | 898 | 895 | 898 | 3,000 |
| 2008/08/14 | 900 | 900 | 900 | 900 | 1,000 |
| 2008/08/13 | 909 | 909 | 909 | 909 | 3,000 |
| 2008/08/12 | 896 | 909 | 896 | 909 | 4,000 |
| 2008/08/11 | 890 | 895 | 890 | 895 | 5,000 |
| 2008/08/08 | 862 | 862 | 852 | 862 | 8,000 |
| 2008/08/07 | 882 | 892 | 882 | 892 | 2,000 |
| 2008/08/04 | 889 | 889 | 889 | 889 | 1,000 |
| 2008/08/01 | 881 | 881 | 881 | 881 | 1,000 |
| 2008/07/30 | 878 | 878 | 878 | 878 | 2,000 |
| 2008/07/29 | 877 | 877 | 877 | 877 | 1,000 |
| 2008/07/28 | 887 | 887 | 887 | 887 | 1,000 |
| 2008/07/24 | 875 | 875 | 875 | 875 | 1,000 |
| 2008/07/22 | 877 | 877 | 877 | 877 | 2,000 |
| 2008/07/18 | 920 | 920 | 920 | 920 | 1,000 |
| 2008/07/16 | 890 | 890 | 890 | 890 | 1,000 |
| 2008/07/11 | 895 | 895 | 895 | 895 | 1,000 |
| 2008/07/10 | 915 | 915 | 911 | 915 | 10,000 |
| 2008/07/09 | 900 | 911 | 890 | 911 | 27,000 |
| 2008/07/08 | 910 | 911 | 910 | 911 | 2,000 |
| 2008/07/07 | 910 | 910 | 910 | 910 | 3,000 |
| 2008/07/03 | 905 | 905 | 905 | 905 | 1,000 |
| 2008/07/02 | 904 | 905 | 900 | 905 | 10,000 |
| 2008/07/01 | 910 | 910 | 905 | 905 | 5,000 |
| 2008/06/30 | 910 | 910 | 907 | 910 | 5,000 |
| 2008/06/27 | 900 | 910 | 900 | 910 | 2,000 |
| 2008/06/26 | 895 | 900 | 895 | 900 | 6,000 |
| 2008/06/25 | 900 | 900 | 895 | 895 | 4,000 |
| 2008/06/19 | 863 | 885 | 863 | 885 | 7,000 |
| 2008/06/17 | 900 | 900 | 900 | 900 | 1,000 |
| 2008/06/16 | 907 | 907 | 900 | 900 | 10,000 |
| 2008/06/13 | 885 | 897 | 885 | 897 | 2,000 |
| 2008/06/10 | 871 | 881 | 871 | 881 | 2,000 |
| 2008/06/06 | 876 | 890 | 876 | 881 | 4,000 |
| 2008/06/04 | 890 | 890 | 890 | 890 | 1,000 |
| 2008/06/03 | 890 | 890 | 890 | 890 | 3,000 |
| 2008/06/02 | 900 | 900 | 900 | 900 | 3,000 |
| 2008/05/30 | 880 | 885 | 880 | 885 | 3,000 |
| 2008/05/29 | 877 | 879 | 877 | 879 | 2,000 |
| 2008/05/28 | 877 | 877 | 877 | 877 | 1,000 |
| 2008/05/27 | 877 | 877 | 877 | 877 | 1,000 |
| 2008/05/26 | 857 | 867 | 857 | 867 | 3,000 |
| 2008/05/21 | 855 | 870 | 855 | 870 | 4,000 |
| 2008/05/20 | 871 | 871 | 870 | 870 | 3,000 |
| 2008/05/19 | 920 | 920 | 870 | 870 | 10,000 |
| 2008/05/15 | 884 | 884 | 870 | 870 | 3,000 |
| 2008/05/13 | 854 | 854 | 854 | 854 | 1,000 |
| 2008/05/12 | 860 | 860 | 850 | 852 | 3,000 |
| 2008/05/07 | 849 | 849 | 849 | 849 | 2,000 |
| 2008/05/02 | 849 | 849 | 849 | 849 | 5,000 |
| 2008/05/01 | 900 | 900 | 894 | 894 | 3,000 |
| 2008/04/23 | 842 | 842 | 842 | 842 | 2,000 |
| 2008/04/21 | 841 | 841 | 841 | 841 | 3,000 |
| 2008/04/17 | 841 | 841 | 841 | 841 | 3,000 |
| 2008/04/16 | 841 | 841 | 841 | 841 | 1,000 |
| 2008/04/15 | 840 | 840 | 840 | 840 | 4,000 |
| 2008/04/14 | 840 | 840 | 840 | 840 | 3,000 |
| 2008/04/11 | 840 | 840 | 840 | 840 | 2,000 |
| 2008/04/10 | 840 | 840 | 840 | 840 | 1,000 |
| 2008/04/09 | 840 | 840 | 840 | 840 | 2,000 |
| 2008/04/08 | 840 | 840 | 830 | 830 | 5,000 |
| 2008/04/07 | 836 | 836 | 836 | 836 | 1,000 |
| 2008/04/04 | 836 | 836 | 836 | 836 | 3,000 |
| 2008/04/03 | 832 | 836 | 832 | 836 | 7,000 |
| 2008/04/02 | 832 | 834 | 831 | 831 | 9,000 |
| 2008/04/01 | 878 | 878 | 828 | 828 | 7,000 |
| 2008/03/31 | 878 | 878 | 878 | 878 | 3,000 |
| 2008/03/28 | 878 | 878 | 878 | 878 | 3,000 |
| 2008/03/27 | 879 | 879 | 879 | 879 | 3,000 |
| 2008/03/26 | 879 | 879 | 879 | 879 | 3,000 |
| 2008/03/25 | 879 | 879 | 879 | 879 | 3,000 |
| 2008/03/24 | 879 | 879 | 879 | 879 | 3,000 |
| 2008/03/21 | 879 | 879 | 879 | 879 | 3,000 |
| 2008/03/19 | 879 | 879 | 879 | 879 | 2,000 |
| 2008/03/18 | 880 | 880 | 880 | 880 | 3,000 |
| 2008/03/17 | 880 | 880 | 880 | 880 | 3,000 |
| 2008/03/14 | 880 | 880 | 880 | 880 | 3,000 |
| 2008/03/13 | 885 | 885 | 885 | 885 | 3,000 |
| 2008/03/12 | 885 | 885 | 885 | 885 | 3,000 |
| 2008/03/11 | 885 | 885 | 885 | 885 | 3,000 |
| 2008/03/10 | 890 | 890 | 890 | 890 | 3,000 |
| 2008/03/07 | 890 | 890 | 890 | 890 | 2,000 |
| 2008/03/05 | 890 | 890 | 890 | 890 | 2,000 |
| 2008/03/04 | 890 | 890 | 890 | 890 | 2,000 |
| 2008/03/03 | 890 | 890 | 890 | 890 | 3,000 |
| 2008/02/29 | 890 | 890 | 890 | 890 | 4,000 |
| 2008/02/28 | 890 | 890 | 890 | 890 | 3,000 |
| 2008/02/27 | 890 | 890 | 890 | 890 | 3,000 |
| 2008/02/26 | 890 | 890 | 890 | 890 | 2,000 |
| 2008/02/25 | 890 | 890 | 890 | 890 | 2,000 |
| 2008/02/22 | 880 | 890 | 880 | 890 | 4,000 |
| 2008/02/21 | 880 | 880 | 880 | 880 | 4,000 |
| 2008/02/20 | 880 | 880 | 880 | 880 | 1,000 |
| 2008/02/18 | 898 | 898 | 880 | 880 | 3,000 |
| 2008/02/15 | 898 | 898 | 880 | 889 | 3,000 |
| 2008/02/14 | 901 | 901 | 901 | 901 | 4,000 |
| 2008/02/13 | 901 | 901 | 901 | 901 | 3,000 |
| 2008/02/12 | 901 | 901 | 901 | 901 | 5,000 |
| 2008/02/08 | 901 | 901 | 901 | 901 | 2,000 |
| 2008/02/07 | 901 | 901 | 901 | 901 | 4,000 |
| 2008/02/06 | 901 | 901 | 901 | 901 | 3,000 |
| 2008/02/05 | 900 | 901 | 900 | 901 | 2,000 |
| 2008/02/04 | 899 | 899 | 899 | 899 | 4,000 |
| 2008/02/01 | 895 | 900 | 895 | 900 | 7,000 |
| 2008/01/31 | 895 | 895 | 885 | 885 | 7,000 |
| 2008/01/30 | 895 | 899 | 895 | 895 | 5,000 |
| 2008/01/29 | 890 | 895 | 890 | 895 | 3,000 |
| 2008/01/28 | 890 | 890 | 890 | 890 | 3,000 |
| 2008/01/25 | 900 | 900 | 890 | 890 | 7,000 |
| 2008/01/24 | 900 | 900 | 900 | 900 | 4,000 |
| 2008/01/23 | 891 | 900 | 891 | 900 | 6,000 |
| 2008/01/22 | 930 | 930 | 890 | 890 | 6,000 |
| 2008/01/21 | 928 | 930 | 928 | 930 | 5,000 |
| 2008/01/18 | 930 | 930 | 928 | 928 | 4,000 |
| 2008/01/17 | 940 | 940 | 929 | 930 | 12,000 |
| 2008/01/16 | 939 | 940 | 920 | 930 | 13,000 |
| 2008/01/15 | 935 | 940 | 930 | 930 | 14,000 |
| 2008/01/11 | 935 | 937 | 922 | 930 | 9,000 |
| 2008/01/10 | 877 | 895 | 877 | 895 | 3,000 |
| 2008/01/09 | 874 | 875 | 874 | 875 | 3,000 |
| 2008/01/08 | 875 | 875 | 875 | 875 | 1,000 |
| 2008/01/07 | 950 | 950 | 871 | 871 | 8,000 |
| 2008/01/04 | 885 | 885 | 885 | 885 | 3,000 |