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 |
---|---|---|---|---|---|
2011/12/30 | 715 | 724 | 709 | 720 | 6,000 |
2011/12/29 | 701 | 706 | 701 | 705 | 8,000 |
2011/12/28 | 697 | 710 | 697 | 710 | 6,000 |
2011/12/27 | 706 | 735 | 696 | 696 | 11,000 |
2011/12/26 | 675 | 675 | 675 | 675 | 3,000 |
2011/12/19 | 678 | 678 | 675 | 675 | 2,000 |
2011/12/16 | 675 | 675 | 675 | 675 | 11,000 |
2011/12/15 | 667 | 667 | 664 | 666 | 3,000 |
2011/12/14 | 665 | 668 | 665 | 668 | 3,000 |
2011/12/12 | 651 | 655 | 651 | 655 | 2,000 |
2011/12/09 | 658 | 658 | 651 | 651 | 2,000 |
2011/12/08 | 648 | 648 | 648 | 648 | 1,000 |
2011/12/07 | 650 | 650 | 645 | 645 | 5,000 |
2011/12/06 | 651 | 651 | 650 | 650 | 2,000 |
2011/12/01 | 660 | 660 | 660 | 660 | 4,000 |
2011/11/30 | 659 | 659 | 659 | 659 | 1,000 |
2011/11/29 | 0 | 0 | 0 | 650 | 0 |
2011/11/28 | 0 | 0 | 0 | 650 | 0 |
2011/11/25 | 0 | 0 | 0 | 650 | 0 |
2011/11/24 | 0 | 0 | 0 | 650 | 0 |
2011/11/22 | 650 | 650 | 650 | 650 | 1,000 |
2011/11/21 | 0 | 0 | 0 | 650 | 0 |
2011/11/18 | 655 | 655 | 650 | 650 | 2,000 |
2011/11/17 | 654 | 654 | 653 | 653 | 2,000 |
2011/11/16 | 0 | 0 | 0 | 664 | 0 |
2011/11/15 | 0 | 0 | 0 | 664 | 0 |
2011/11/14 | 664 | 664 | 664 | 664 | 2,000 |
2011/11/11 | 632 | 642 | 632 | 642 | 2,000 |
2011/11/10 | 650 | 650 | 650 | 650 | 2,000 |
2011/11/09 | 0 | 0 | 0 | 651 | 0 |
2011/11/08 | 651 | 651 | 651 | 651 | 2,000 |
2011/11/07 | 0 | 0 | 0 | 650 | 0 |
2011/11/04 | 650 | 650 | 650 | 650 | 4,000 |
2011/11/02 | 650 | 650 | 650 | 650 | 11,000 |
2011/11/01 | 650 | 650 | 650 | 650 | 3,000 |
2011/10/31 | 650 | 650 | 650 | 650 | 4,000 |
2011/10/28 | 650 | 650 | 650 | 650 | 3,000 |
2011/10/27 | 640 | 640 | 640 | 640 | 1,000 |
2011/10/26 | 0 | 0 | 0 | 640 | 0 |
2011/10/25 | 650 | 650 | 640 | 640 | 2,000 |
2011/10/24 | 0 | 0 | 0 | 640 | 0 |
2011/10/21 | 640 | 640 | 640 | 640 | 1,000 |
2011/10/20 | 650 | 650 | 650 | 650 | 1,000 |
2011/10/19 | 0 | 0 | 0 | 650 | 0 |
2011/10/18 | 650 | 650 | 650 | 650 | 1,000 |
2011/10/17 | 0 | 0 | 0 | 630 | 0 |
2011/10/14 | 0 | 0 | 0 | 630 | 0 |
2011/10/13 | 630 | 630 | 630 | 630 | 1,000 |
2011/10/12 | 0 | 0 | 0 | 650 | 0 |
2011/10/11 | 0 | 0 | 0 | 650 | 0 |
2011/10/07 | 0 | 0 | 0 | 650 | 0 |
2011/10/06 | 0 | 0 | 0 | 650 | 0 |
2011/10/05 | 650 | 650 | 650 | 650 | 3,000 |
2011/10/04 | 650 | 650 | 650 | 650 | 1,000 |
2011/10/03 | 660 | 667 | 660 | 667 | 4,000 |
2011/09/30 | 643 | 643 | 643 | 643 | 1,000 |
2011/09/29 | 638 | 638 | 638 | 638 | 1,000 |
2011/09/28 | 0 | 0 | 0 | 638 | 0 |
2011/09/27 | 0 | 0 | 0 | 638 | 0 |
2011/09/26 | 0 | 0 | 0 | 638 | 0 |
2011/09/22 | 638 | 638 | 638 | 638 | 1,000 |
2011/09/21 | 0 | 0 | 0 | 648 | 0 |
2011/09/20 | 658 | 658 | 648 | 648 | 3,000 |
2011/09/16 | 0 | 0 | 0 | 642 | 0 |
2011/09/15 | 642 | 642 | 642 | 642 | 1,000 |
2011/09/14 | 652 | 652 | 641 | 641 | 4,000 |
2011/09/13 | 662 | 662 | 662 | 662 | 2,000 |
2011/09/12 | 649 | 649 | 636 | 640 | 3,000 |
2011/09/09 | 649 | 649 | 649 | 649 | 1,000 |
2011/09/08 | 0 | 0 | 0 | 649 | 0 |
2011/09/07 | 649 | 649 | 649 | 649 | 1,000 |
2011/09/06 | 650 | 650 | 650 | 650 | 2,000 |
2011/09/05 | 0 | 0 | 0 | 650 | 0 |
2011/09/02 | 650 | 650 | 650 | 650 | 4,000 |
2011/09/01 | 649 | 649 | 640 | 640 | 5,000 |
2011/08/31 | 643 | 643 | 643 | 643 | 1,000 |
2011/08/30 | 638 | 638 | 638 | 638 | 1,000 |
2011/08/29 | 0 | 0 | 0 | 628 | 0 |
2011/08/26 | 628 | 628 | 628 | 628 | 1,000 |
2011/08/25 | 630 | 630 | 628 | 628 | 3,000 |
2011/08/24 | 0 | 0 | 0 | 649 | 0 |
2011/08/23 | 0 | 0 | 0 | 649 | 0 |
2011/08/22 | 0 | 0 | 0 | 649 | 0 |
2011/08/19 | 623 | 649 | 623 | 649 | 6,000 |
2011/08/18 | 650 | 650 | 650 | 650 | 1,000 |
2011/08/17 | 650 | 650 | 650 | 650 | 1,000 |
2011/08/16 | 662 | 662 | 651 | 651 | 4,000 |
2011/08/15 | 660 | 662 | 660 | 662 | 2,000 |
2011/08/12 | 656 | 662 | 656 | 662 | 5,000 |
2011/08/11 | 641 | 641 | 641 | 641 | 2,000 |
2011/08/10 | 642 | 642 | 642 | 642 | 1,000 |
2011/08/09 | 642 | 642 | 642 | 642 | 1,000 |
2011/08/08 | 0 | 0 | 0 | 649 | 0 |
2011/08/05 | 649 | 649 | 648 | 649 | 4,000 |
2011/08/04 | 650 | 650 | 650 | 650 | 2,000 |
2011/08/03 | 650 | 650 | 650 | 650 | 1,000 |
2011/08/02 | 653 | 653 | 653 | 653 | 1,000 |
2011/08/01 | 654 | 654 | 654 | 654 | 4,000 |
2011/07/29 | 0 | 0 | 0 | 649 | 0 |
2011/07/28 | 651 | 651 | 649 | 649 | 5,000 |
2011/07/27 | 651 | 651 | 651 | 651 | 1,000 |
2011/07/26 | 651 | 653 | 651 | 651 | 7,000 |
2011/07/25 | 654 | 655 | 652 | 655 | 5,000 |
2011/07/22 | 654 | 655 | 654 | 654 | 3,000 |
2011/07/21 | 652 | 655 | 652 | 655 | 4,000 |
2011/07/20 | 650 | 651 | 650 | 651 | 2,000 |
2011/07/19 | 657 | 657 | 650 | 650 | 6,000 |
2011/07/15 | 655 | 657 | 655 | 657 | 4,000 |
2011/07/14 | 654 | 656 | 654 | 655 | 5,000 |
2011/07/13 | 0 | 0 | 0 | 654 | 0 |
2011/07/12 | 655 | 655 | 654 | 654 | 2,000 |
2011/07/11 | 655 | 664 | 655 | 655 | 3,000 |
2011/07/08 | 651 | 655 | 651 | 655 | 6,000 |
2011/07/07 | 660 | 660 | 650 | 650 | 2,000 |
2011/07/06 | 666 | 667 | 665 | 666 | 5,000 |
2011/07/05 | 670 | 671 | 666 | 666 | 6,000 |
2011/07/04 | 680 | 683 | 671 | 671 | 6,000 |
2011/07/01 | 680 | 680 | 680 | 680 | 3,000 |
2011/06/30 | 675 | 675 | 670 | 670 | 2,000 |
2011/06/29 | 0 | 0 | 0 | 655 | 0 |
2011/06/28 | 0 | 0 | 0 | 655 | 0 |
2011/06/27 | 655 | 655 | 655 | 655 | 1,000 |
2011/06/24 | 0 | 0 | 0 | 660 | 0 |
2011/06/23 | 660 | 660 | 660 | 660 | 2,000 |
2011/06/22 | 676 | 676 | 676 | 676 | 1,000 |
2011/06/21 | 656 | 656 | 656 | 656 | 1,000 |
2011/06/20 | 665 | 675 | 665 | 675 | 2,000 |
2011/06/17 | 0 | 0 | 0 | 678 | 0 |
2011/06/16 | 678 | 678 | 678 | 678 | 11,000 |
2011/06/15 | 651 | 651 | 651 | 651 | 1,000 |
2011/06/14 | 0 | 0 | 0 | 647 | 0 |
2011/06/13 | 0 | 0 | 0 | 647 | 0 |
2011/06/10 | 647 | 647 | 647 | 647 | 1,000 |
2011/06/09 | 0 | 0 | 0 | 647 | 0 |
2011/06/08 | 638 | 648 | 638 | 647 | 4,000 |
2011/06/07 | 0 | 0 | 0 | 657 | 0 |
2011/06/06 | 657 | 658 | 657 | 657 | 6,000 |
2011/06/03 | 677 | 677 | 677 | 677 | 1,000 |
2011/06/02 | 0 | 0 | 0 | 650 | 0 |
2011/06/01 | 650 | 650 | 650 | 650 | 4,000 |
2011/05/31 | 642 | 642 | 640 | 640 | 2,000 |
2011/05/30 | 632 | 632 | 632 | 632 | 1,000 |
2011/05/27 | 634 | 634 | 634 | 634 | 1,000 |
2011/05/26 | 0 | 0 | 0 | 636 | 0 |
2011/05/25 | 636 | 636 | 636 | 636 | 1,000 |
2011/05/24 | 0 | 0 | 0 | 635 | 0 |
2011/05/23 | 0 | 0 | 0 | 635 | 0 |
2011/05/20 | 635 | 635 | 635 | 635 | 2,000 |
2011/05/19 | 639 | 640 | 634 | 635 | 14,000 |
2011/05/18 | 630 | 630 | 630 | 630 | 2,000 |
2011/05/17 | 631 | 631 | 628 | 630 | 4,000 |
2011/05/16 | 640 | 641 | 631 | 631 | 4,000 |
2011/05/13 | 630 | 630 | 630 | 630 | 2,000 |
2011/05/12 | 621 | 625 | 621 | 625 | 3,000 |
2011/05/11 | 0 | 0 | 0 | 613 | 0 |
2011/05/10 | 0 | 0 | 0 | 613 | 0 |
2011/05/09 | 613 | 613 | 613 | 613 | 1,000 |
2011/05/06 | 0 | 0 | 0 | 603 | 0 |
2011/05/02 | 602 | 603 | 602 | 603 | 6,000 |
2011/04/28 | 0 | 0 | 0 | 601 | 0 |
2011/04/27 | 602 | 602 | 601 | 601 | 2,000 |
2011/04/26 | 600 | 600 | 600 | 600 | 4,000 |
2011/04/25 | 592 | 592 | 592 | 592 | 1,000 |
2011/04/22 | 0 | 0 | 0 | 592 | 0 |
2011/04/21 | 593 | 593 | 592 | 592 | 6,000 |
2011/04/20 | 595 | 595 | 595 | 595 | 3,000 |
2011/04/19 | 598 | 598 | 595 | 595 | 6,000 |
2011/04/18 | 600 | 600 | 599 | 599 | 5,000 |
2011/04/15 | 601 | 601 | 600 | 600 | 4,000 |
2011/04/14 | 600 | 600 | 600 | 600 | 3,000 |
2011/04/13 | 600 | 601 | 600 | 601 | 4,000 |
2011/04/12 | 601 | 602 | 600 | 600 | 11,000 |
2011/04/11 | 602 | 603 | 601 | 601 | 7,000 |
2011/04/08 | 604 | 604 | 603 | 604 | 7,000 |
2011/04/07 | 609 | 609 | 607 | 607 | 2,000 |
2011/04/06 | 615 | 615 | 612 | 612 | 2,000 |
2011/04/05 | 632 | 632 | 620 | 620 | 4,000 |
2011/04/04 | 633 | 633 | 633 | 633 | 3,000 |
2011/04/01 | 631 | 632 | 631 | 632 | 4,000 |
2011/03/31 | 630 | 640 | 630 | 631 | 5,000 |
2011/03/30 | 625 | 630 | 625 | 630 | 4,000 |
2011/03/29 | 650 | 650 | 650 | 650 | 1,000 |
2011/03/28 | 650 | 650 | 650 | 650 | 3,000 |
2011/03/25 | 680 | 680 | 650 | 650 | 3,000 |
2011/03/24 | 680 | 680 | 680 | 680 | 1,000 |
2011/03/23 | 650 | 680 | 650 | 680 | 2,000 |
2011/03/22 | 650 | 650 | 650 | 650 | 1,000 |
2011/03/18 | 610 | 630 | 610 | 630 | 4,000 |
2011/03/17 | 600 | 617 | 600 | 608 | 5,000 |
2011/03/16 | 620 | 640 | 620 | 640 | 3,000 |
2011/03/15 | 690 | 690 | 620 | 620 | 3,000 |
2011/03/14 | 695 | 695 | 695 | 695 | 1,000 |
2011/03/11 | 699 | 699 | 699 | 699 | 2,000 |
2011/03/10 | 0 | 0 | 0 | 699 | 0 |
2011/03/09 | 688 | 699 | 688 | 699 | 2,000 |
2011/03/08 | 700 | 700 | 700 | 700 | 3,000 |
2011/03/07 | 702 | 702 | 702 | 702 | 1,000 |
2011/03/04 | 0 | 0 | 0 | 710 | 0 |
2011/03/03 | 710 | 710 | 710 | 710 | 1,000 |
2011/03/02 | 701 | 710 | 701 | 710 | 2,000 |
2011/03/01 | 725 | 725 | 700 | 700 | 5,000 |
2011/02/28 | 710 | 710 | 710 | 710 | 1,000 |
2011/02/25 | 701 | 701 | 700 | 700 | 2,000 |
2011/02/24 | 708 | 708 | 700 | 700 | 3,000 |
2011/02/23 | 708 | 708 | 700 | 700 | 2,000 |
2011/02/22 | 0 | 0 | 0 | 700 | 0 |
2011/02/21 | 700 | 700 | 700 | 700 | 1,000 |
2011/02/18 | 712 | 715 | 700 | 703 | 6,000 |
2011/02/17 | 702 | 702 | 700 | 700 | 6,000 |
2011/02/16 | 723 | 726 | 717 | 717 | 5,000 |
2011/02/15 | 720 | 733 | 720 | 733 | 4,000 |
2011/02/14 | 725 | 725 | 720 | 720 | 2,000 |
2011/02/10 | 0 | 0 | 0 | 715 | 0 |
2011/02/09 | 717 | 717 | 715 | 715 | 8,000 |
2011/02/08 | 715 | 715 | 715 | 715 | 5,000 |
2011/02/07 | 730 | 730 | 715 | 720 | 4,000 |
2011/02/04 | 725 | 725 | 725 | 725 | 1,000 |
2011/02/03 | 718 | 718 | 715 | 715 | 3,000 |
2011/02/02 | 718 | 718 | 718 | 718 | 2,000 |
2011/02/01 | 718 | 718 | 711 | 711 | 4,000 |
2011/01/31 | 718 | 718 | 718 | 718 | 1,000 |
2011/01/28 | 715 | 715 | 715 | 715 | 1,000 |
2011/01/27 | 718 | 718 | 718 | 718 | 1,000 |
2011/01/26 | 0 | 0 | 0 | 710 | 0 |
2011/01/25 | 718 | 718 | 710 | 710 | 2,000 |
2011/01/24 | 710 | 710 | 710 | 710 | 1,000 |
2011/01/21 | 711 | 718 | 711 | 718 | 2,000 |
2011/01/20 | 711 | 711 | 711 | 711 | 3,000 |
2011/01/19 | 0 | 0 | 0 | 717 | 0 |
2011/01/18 | 717 | 717 | 717 | 717 | 2,000 |
2011/01/17 | 720 | 720 | 720 | 720 | 1,000 |
2011/01/14 | 715 | 722 | 713 | 722 | 8,000 |
2011/01/13 | 718 | 718 | 718 | 718 | 1,000 |
2011/01/12 | 718 | 718 | 715 | 715 | 3,000 |
2011/01/11 | 718 | 718 | 711 | 712 | 4,000 |
2011/01/07 | 715 | 715 | 715 | 715 | 1,000 |
2011/01/06 | 0 | 0 | 0 | 718 | 0 |
2011/01/05 | 0 | 0 | 0 | 718 | 0 |
2011/01/04 | 718 | 718 | 718 | 718 | 7,000 |