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 |
---|---|---|---|---|---|
2013/12/30 | 806 | 815 | 806 | 815 | 8,000 |
2013/12/27 | 803 | 809 | 803 | 803 | 6,000 |
2013/12/26 | 808 | 811 | 804 | 804 | 5,000 |
2013/12/25 | 809 | 809 | 808 | 808 | 8,000 |
2013/12/24 | 801 | 804 | 801 | 804 | 5,000 |
2013/12/20 | 803 | 808 | 801 | 801 | 13,000 |
2013/12/19 | 808 | 808 | 805 | 805 | 8,000 |
2013/12/18 | 806 | 807 | 806 | 807 | 4,000 |
2013/12/17 | 819 | 819 | 807 | 807 | 2,000 |
2013/12/16 | 819 | 820 | 819 | 820 | 11,000 |
2013/12/13 | 813 | 817 | 813 | 817 | 4,000 |
2013/12/12 | 812 | 812 | 812 | 812 | 1,000 |
2013/12/11 | 811 | 812 | 811 | 812 | 2,000 |
2013/12/10 | 810 | 824 | 810 | 810 | 5,000 |
2013/12/09 | 820 | 820 | 810 | 810 | 7,000 |
2013/12/06 | 819 | 819 | 810 | 819 | 3,000 |
2013/12/03 | 810 | 820 | 810 | 810 | 5,000 |
2013/12/02 | 824 | 824 | 820 | 820 | 6,000 |
2013/11/29 | 823 | 824 | 823 | 823 | 3,000 |
2013/11/27 | 820 | 820 | 820 | 820 | 4,000 |
2013/11/26 | 820 | 820 | 820 | 820 | 15,000 |
2013/11/25 | 804 | 804 | 804 | 804 | 3,000 |
2013/11/22 | 810 | 811 | 800 | 804 | 26,000 |
2013/11/21 | 810 | 817 | 810 | 811 | 3,000 |
2013/11/20 | 810 | 814 | 810 | 810 | 5,000 |
2013/11/19 | 815 | 815 | 815 | 815 | 1,000 |
2013/11/18 | 818 | 818 | 818 | 818 | 3,000 |
2013/11/15 | 806 | 808 | 806 | 808 | 4,000 |
2013/11/14 | 806 | 819 | 806 | 819 | 3,000 |
2013/11/13 | 810 | 810 | 810 | 810 | 3,000 |
2013/11/11 | 810 | 810 | 810 | 810 | 1,000 |
2013/11/08 | 810 | 810 | 810 | 810 | 2,000 |
2013/11/07 | 810 | 810 | 810 | 810 | 1,000 |
2013/11/06 | 810 | 810 | 810 | 810 | 1,000 |
2013/11/05 | 820 | 820 | 812 | 812 | 10,000 |
2013/11/01 | 813 | 813 | 813 | 813 | 3,000 |
2013/10/31 | 812 | 813 | 812 | 813 | 2,000 |
2013/10/30 | 815 | 815 | 810 | 810 | 5,000 |
2013/10/29 | 815 | 815 | 815 | 815 | 1,000 |
2013/10/28 | 811 | 811 | 811 | 811 | 1,000 |
2013/10/25 | 813 | 813 | 813 | 813 | 2,000 |
2013/10/23 | 816 | 816 | 814 | 814 | 2,000 |
2013/10/22 | 813 | 813 | 813 | 813 | 1,000 |
2013/10/21 | 810 | 810 | 810 | 810 | 2,000 |
2013/10/18 | 816 | 816 | 816 | 816 | 1,000 |
2013/10/17 | 803 | 803 | 803 | 803 | 4,000 |
2013/10/15 | 805 | 805 | 805 | 805 | 4,000 |
2013/10/11 | 803 | 803 | 803 | 803 | 1,000 |
2013/10/10 | 805 | 805 | 805 | 805 | 1,000 |
2013/10/07 | 802 | 802 | 801 | 801 | 2,000 |
2013/10/03 | 818 | 818 | 802 | 802 | 5,000 |
2013/10/02 | 805 | 810 | 805 | 810 | 4,000 |
2013/10/01 | 818 | 820 | 818 | 820 | 4,000 |
2013/09/30 | 810 | 810 | 810 | 810 | 1,000 |
2013/09/26 | 808 | 809 | 808 | 809 | 2,000 |
2013/09/25 | 805 | 805 | 805 | 805 | 1,000 |
2013/09/20 | 810 | 810 | 803 | 803 | 2,000 |
2013/09/19 | 804 | 805 | 804 | 805 | 2,000 |
2013/09/18 | 803 | 805 | 803 | 805 | 3,000 |
2013/09/17 | 804 | 804 | 802 | 802 | 2,000 |
2013/09/13 | 810 | 821 | 810 | 810 | 3,000 |
2013/09/12 | 804 | 804 | 804 | 804 | 1,000 |
2013/09/11 | 805 | 805 | 805 | 805 | 4,000 |
2013/09/09 | 808 | 809 | 805 | 805 | 12,000 |
2013/09/06 | 817 | 817 | 813 | 813 | 4,000 |
2013/09/05 | 817 | 817 | 817 | 817 | 1,000 |
2013/09/03 | 817 | 818 | 817 | 818 | 2,000 |
2013/09/02 | 828 | 828 | 815 | 815 | 2,000 |
2013/08/28 | 822 | 824 | 822 | 824 | 2,000 |
2013/08/27 | 817 | 822 | 817 | 822 | 2,000 |
2013/08/26 | 818 | 825 | 818 | 820 | 4,000 |
2013/08/21 | 826 | 826 | 826 | 826 | 2,000 |
2013/08/20 | 835 | 835 | 835 | 835 | 2,000 |
2013/08/19 | 835 | 835 | 835 | 835 | 1,000 |
2013/08/16 | 837 | 839 | 835 | 835 | 4,000 |
2013/08/15 | 856 | 856 | 852 | 855 | 5,000 |
2013/08/14 | 856 | 856 | 856 | 856 | 2,000 |
2013/08/13 | 850 | 856 | 850 | 856 | 3,000 |
2013/08/12 | 844 | 844 | 844 | 844 | 2,000 |
2013/08/09 | 855 | 855 | 855 | 855 | 1,000 |
2013/08/07 | 848 | 848 | 848 | 848 | 1,000 |
2013/08/06 | 854 | 854 | 854 | 854 | 1,000 |
2013/08/05 | 858 | 858 | 841 | 841 | 5,000 |
2013/08/02 | 854 | 854 | 854 | 854 | 1,000 |
2013/08/01 | 852 | 854 | 852 | 854 | 4,000 |
2013/07/31 | 849 | 849 | 849 | 849 | 1,000 |
2013/07/30 | 840 | 840 | 840 | 840 | 1,000 |
2013/07/29 | 850 | 855 | 850 | 855 | 2,000 |
2013/07/24 | 839 | 840 | 839 | 840 | 2,000 |
2013/07/23 | 839 | 839 | 839 | 839 | 1,000 |
2013/07/22 | 840 | 840 | 840 | 840 | 2,000 |
2013/07/19 | 840 | 840 | 840 | 840 | 3,000 |
2013/07/18 | 840 | 849 | 840 | 840 | 7,000 |
2013/07/16 | 849 | 849 | 845 | 845 | 3,000 |
2013/07/12 | 845 | 845 | 840 | 840 | 2,000 |
2013/07/09 | 841 | 841 | 841 | 841 | 1,000 |
2013/07/03 | 848 | 848 | 848 | 848 | 1,000 |
2013/07/02 | 840 | 840 | 840 | 840 | 3,000 |
2013/07/01 | 841 | 841 | 841 | 841 | 2,000 |
2013/06/28 | 821 | 840 | 821 | 840 | 4,000 |
2013/06/27 | 849 | 849 | 849 | 849 | 1,000 |
2013/06/26 | 825 | 825 | 825 | 825 | 1,000 |
2013/06/25 | 825 | 825 | 825 | 825 | 2,000 |
2013/06/21 | 822 | 822 | 822 | 822 | 4,000 |
2013/06/19 | 825 | 835 | 825 | 835 | 3,000 |
2013/06/18 | 825 | 825 | 825 | 825 | 1,000 |
2013/06/17 | 836 | 836 | 836 | 836 | 1,000 |
2013/06/14 | 835 | 845 | 821 | 823 | 13,000 |
2013/06/13 | 840 | 845 | 835 | 835 | 3,000 |
2013/06/12 | 833 | 833 | 833 | 833 | 2,000 |
2013/06/11 | 818 | 818 | 818 | 818 | 1,000 |
2013/06/10 | 820 | 820 | 817 | 817 | 2,000 |
2013/06/07 | 822 | 822 | 820 | 820 | 4,000 |
2013/06/06 | 829 | 831 | 827 | 827 | 5,000 |
2013/06/05 | 839 | 839 | 831 | 831 | 3,000 |
2013/06/04 | 830 | 830 | 830 | 830 | 1,000 |
2013/06/03 | 843 | 843 | 829 | 830 | 6,000 |
2013/05/31 | 838 | 838 | 838 | 838 | 2,000 |
2013/05/30 | 838 | 838 | 838 | 838 | 1,000 |
2013/05/24 | 837 | 837 | 837 | 837 | 2,000 |
2013/05/23 | 854 | 855 | 840 | 840 | 5,000 |
2013/05/22 | 841 | 851 | 841 | 851 | 2,000 |
2013/05/21 | 854 | 854 | 846 | 846 | 4,000 |
2013/05/20 | 850 | 850 | 850 | 850 | 8,000 |
2013/05/17 | 840 | 840 | 840 | 840 | 1,000 |
2013/05/16 | 849 | 849 | 843 | 843 | 3,000 |
2013/05/15 | 849 | 849 | 843 | 849 | 7,000 |
2013/05/14 | 840 | 841 | 840 | 841 | 2,000 |
2013/05/13 | 840 | 840 | 838 | 840 | 4,000 |
2013/05/10 | 832 | 832 | 832 | 832 | 1,000 |
2013/05/09 | 838 | 838 | 831 | 831 | 2,000 |
2013/05/08 | 829 | 829 | 829 | 829 | 1,000 |
2013/05/07 | 830 | 830 | 830 | 830 | 2,000 |
2013/05/02 | 830 | 830 | 830 | 830 | 1,000 |
2013/05/01 | 827 | 830 | 827 | 830 | 2,000 |
2013/04/30 | 821 | 830 | 821 | 828 | 3,000 |
2013/04/26 | 822 | 822 | 821 | 821 | 3,000 |
2013/04/25 | 822 | 822 | 822 | 822 | 1,000 |
2013/04/24 | 823 | 823 | 823 | 823 | 1,000 |
2013/04/23 | 826 | 826 | 817 | 823 | 11,000 |
2013/04/19 | 827 | 830 | 827 | 830 | 2,000 |
2013/04/18 | 828 | 828 | 827 | 827 | 2,000 |
2013/04/17 | 823 | 824 | 823 | 824 | 2,000 |
2013/04/16 | 823 | 823 | 821 | 821 | 3,000 |
2013/04/12 | 840 | 840 | 840 | 840 | 1,000 |
2013/04/11 | 822 | 835 | 822 | 835 | 3,000 |
2013/04/10 | 820 | 844 | 820 | 844 | 3,000 |
2013/04/09 | 846 | 846 | 816 | 816 | 4,000 |
2013/04/08 | 840 | 846 | 840 | 846 | 6,000 |
2013/04/05 | 811 | 847 | 811 | 847 | 3,000 |
2013/04/04 | 820 | 820 | 820 | 820 | 2,000 |
2013/04/03 | 820 | 820 | 820 | 820 | 1,000 |
2013/04/02 | 826 | 826 | 826 | 826 | 1,000 |
2013/04/01 | 835 | 835 | 835 | 835 | 3,000 |
2013/03/29 | 830 | 830 | 830 | 830 | 1,000 |
2013/03/28 | 823 | 829 | 823 | 829 | 4,000 |
2013/03/27 | 838 | 838 | 838 | 838 | 1,000 |
2013/03/26 | 826 | 826 | 826 | 826 | 1,000 |
2013/03/25 | 838 | 838 | 838 | 838 | 1,000 |
2013/03/19 | 837 | 837 | 837 | 837 | 1,000 |
2013/03/18 | 830 | 830 | 830 | 830 | 1,000 |
2013/03/15 | 827 | 835 | 827 | 835 | 2,000 |
2013/03/14 | 826 | 826 | 826 | 826 | 1,000 |
2013/03/13 | 826 | 826 | 826 | 826 | 1,000 |
2013/03/12 | 839 | 840 | 830 | 830 | 3,000 |
2013/03/08 | 830 | 830 | 830 | 830 | 2,000 |
2013/03/07 | 845 | 845 | 845 | 845 | 1,000 |
2013/03/05 | 825 | 825 | 825 | 825 | 1,000 |
2013/03/01 | 840 | 840 | 840 | 840 | 3,000 |
2013/02/28 | 826 | 826 | 825 | 825 | 2,000 |
2013/02/27 | 826 | 826 | 825 | 825 | 2,000 |
2013/02/25 | 830 | 830 | 830 | 830 | 1,000 |
2013/02/21 | 828 | 828 | 828 | 828 | 1,000 |
2013/02/19 | 825 | 825 | 825 | 825 | 2,000 |
2013/02/18 | 845 | 845 | 825 | 825 | 6,000 |
2013/02/15 | 850 | 850 | 849 | 849 | 5,000 |
2013/02/14 | 851 | 855 | 851 | 851 | 4,000 |
2013/02/13 | 858 | 860 | 855 | 855 | 4,000 |
2013/02/12 | 860 | 860 | 860 | 860 | 1,000 |
2013/02/08 | 861 | 861 | 857 | 857 | 2,000 |
2013/02/07 | 864 | 864 | 864 | 864 | 1,000 |
2013/02/06 | 855 | 855 | 845 | 845 | 5,000 |
2013/02/05 | 860 | 860 | 860 | 860 | 1,000 |
2013/02/04 | 855 | 855 | 855 | 855 | 4,000 |
2013/02/01 | 855 | 859 | 855 | 859 | 4,000 |
2013/01/31 | 845 | 853 | 845 | 853 | 3,000 |
2013/01/30 | 842 | 850 | 842 | 850 | 2,000 |
2013/01/29 | 841 | 841 | 841 | 841 | 2,000 |
2013/01/28 | 850 | 850 | 850 | 850 | 1,000 |
2013/01/24 | 845 | 845 | 844 | 844 | 2,000 |
2013/01/23 | 839 | 840 | 839 | 839 | 3,000 |
2013/01/22 | 846 | 846 | 846 | 846 | 2,000 |
2013/01/21 | 836 | 836 | 836 | 836 | 2,000 |
2013/01/18 | 836 | 837 | 836 | 836 | 3,000 |
2013/01/16 | 841 | 841 | 835 | 835 | 5,000 |
2013/01/10 | 842 | 842 | 841 | 841 | 5,000 |
2013/01/09 | 842 | 842 | 842 | 842 | 1,000 |
2013/01/07 | 848 | 848 | 845 | 845 | 2,000 |
2013/01/04 | 833 | 845 | 833 | 845 | 6,000 |