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 |
---|---|---|---|---|---|
2014/12/30 | 1,169 | 1,182 | 1,160 | 1,173 | 29,000 |
2014/12/29 | 1,201 | 1,244 | 1,127 | 1,160 | 69,000 |
2014/12/26 | 1,092 | 1,127 | 1,092 | 1,127 | 106,000 |
2014/12/25 | 990 | 1,000 | 977 | 977 | 15,000 |
2014/12/24 | 970 | 993 | 970 | 990 | 14,000 |
2014/12/22 | 953 | 967 | 953 | 967 | 10,000 |
2014/12/19 | 959 | 959 | 952 | 952 | 7,000 |
2014/12/18 | 958 | 958 | 943 | 944 | 4,000 |
2014/12/16 | 965 | 965 | 950 | 950 | 16,000 |
2014/12/15 | 947 | 951 | 947 | 949 | 7,000 |
2014/12/12 | 950 | 950 | 947 | 947 | 16,000 |
2014/12/11 | 949 | 949 | 948 | 948 | 4,000 |
2014/12/10 | 948 | 950 | 946 | 949 | 12,000 |
2014/12/09 | 949 | 949 | 949 | 949 | 1,000 |
2014/12/08 | 932 | 937 | 932 | 937 | 4,000 |
2014/12/05 | 935 | 936 | 930 | 930 | 16,000 |
2014/12/04 | 930 | 930 | 930 | 930 | 3,000 |
2014/12/03 | 930 | 933 | 928 | 931 | 12,000 |
2014/12/02 | 921 | 930 | 921 | 930 | 2,000 |
2014/12/01 | 935 | 936 | 930 | 930 | 9,000 |
2014/11/28 | 934 | 934 | 923 | 923 | 11,000 |
2014/11/27 | 928 | 930 | 925 | 925 | 6,000 |
2014/11/26 | 935 | 935 | 930 | 930 | 2,000 |
2014/11/25 | 946 | 946 | 904 | 925 | 11,000 |
2014/11/21 | 939 | 939 | 939 | 939 | 3,000 |
2014/11/20 | 938 | 940 | 931 | 940 | 4,000 |
2014/11/19 | 927 | 937 | 927 | 937 | 2,000 |
2014/11/14 | 927 | 927 | 927 | 927 | 1,000 |
2014/11/13 | 926 | 926 | 926 | 926 | 3,000 |
2014/11/12 | 925 | 927 | 925 | 927 | 3,000 |
2014/11/11 | 928 | 939 | 928 | 939 | 2,000 |
2014/11/10 | 939 | 939 | 939 | 939 | 1,000 |
2014/11/05 | 940 | 940 | 939 | 940 | 8,000 |
2014/11/04 | 917 | 939 | 910 | 920 | 11,000 |
2014/10/31 | 905 | 905 | 902 | 902 | 3,000 |
2014/10/30 | 924 | 925 | 900 | 900 | 10,000 |
2014/10/29 | 939 | 939 | 924 | 924 | 2,000 |
2014/10/28 | 931 | 939 | 930 | 939 | 4,000 |
2014/10/27 | 949 | 949 | 932 | 932 | 3,000 |
2014/10/24 | 935 | 935 | 915 | 925 | 5,000 |
2014/10/23 | 917 | 970 | 917 | 935 | 31,000 |
2014/10/22 | 912 | 912 | 912 | 912 | 1,000 |
2014/10/20 | 912 | 912 | 912 | 912 | 3,000 |
2014/10/17 | 915 | 915 | 900 | 900 | 2,000 |
2014/10/16 | 915 | 915 | 915 | 915 | 1,000 |
2014/10/14 | 893 | 893 | 893 | 893 | 3,000 |
2014/10/10 | 930 | 930 | 893 | 893 | 10,000 |
2014/10/09 | 930 | 930 | 930 | 930 | 9,000 |
2014/10/08 | 940 | 943 | 928 | 931 | 7,000 |
2014/10/07 | 930 | 944 | 915 | 944 | 6,000 |
2014/10/06 | 959 | 959 | 930 | 930 | 9,000 |
2014/10/03 | 930 | 950 | 929 | 950 | 33,000 |
2014/10/02 | 918 | 934 | 916 | 930 | 36,000 |
2014/10/01 | 913 | 920 | 913 | 919 | 14,000 |
2014/09/30 | 1,011 | 1,032 | 903 | 910 | 110,000 |
2014/09/29 | 981 | 981 | 981 | 981 | 21,000 |
2014/09/26 | 830 | 837 | 830 | 831 | 4,000 |
2014/09/24 | 840 | 845 | 831 | 845 | 9,000 |
2014/09/22 | 830 | 839 | 830 | 839 | 2,000 |
2014/09/19 | 840 | 840 | 835 | 835 | 4,000 |
2014/09/18 | 848 | 848 | 840 | 840 | 4,000 |
2014/09/17 | 840 | 840 | 840 | 840 | 7,000 |
2014/09/16 | 840 | 840 | 840 | 840 | 1,000 |
2014/09/11 | 840 | 840 | 840 | 840 | 1,000 |
2014/09/10 | 830 | 830 | 830 | 830 | 1,000 |
2014/09/09 | 826 | 835 | 826 | 835 | 3,000 |
2014/09/08 | 840 | 840 | 840 | 840 | 1,000 |
2014/09/05 | 841 | 841 | 840 | 840 | 2,000 |
2014/09/04 | 840 | 840 | 840 | 840 | 2,000 |
2014/09/03 | 832 | 839 | 831 | 839 | 4,000 |
2014/09/01 | 830 | 830 | 830 | 830 | 3,000 |
2014/08/29 | 834 | 834 | 833 | 833 | 3,000 |
2014/08/27 | 838 | 838 | 838 | 838 | 2,000 |
2014/08/26 | 835 | 835 | 835 | 835 | 1,000 |
2014/08/25 | 841 | 841 | 840 | 840 | 3,000 |
2014/08/22 | 842 | 843 | 842 | 842 | 3,000 |
2014/08/20 | 845 | 848 | 844 | 844 | 3,000 |
2014/08/18 | 850 | 850 | 848 | 849 | 4,000 |
2014/08/15 | 855 | 859 | 855 | 857 | 6,000 |
2014/08/14 | 860 | 860 | 859 | 859 | 3,000 |
2014/08/13 | 860 | 860 | 860 | 860 | 1,000 |
2014/08/12 | 850 | 861 | 850 | 850 | 10,000 |
2014/08/11 | 862 | 862 | 851 | 851 | 2,000 |
2014/08/08 | 850 | 862 | 850 | 862 | 3,000 |
2014/08/06 | 865 | 865 | 865 | 865 | 1,000 |
2014/08/05 | 852 | 852 | 852 | 852 | 1,000 |
2014/08/04 | 850 | 852 | 850 | 852 | 4,000 |
2014/08/01 | 846 | 850 | 846 | 850 | 9,000 |
2014/07/31 | 850 | 854 | 850 | 854 | 4,000 |
2014/07/30 | 847 | 847 | 847 | 847 | 1,000 |
2014/07/29 | 845 | 845 | 845 | 845 | 2,000 |
2014/07/28 | 850 | 850 | 850 | 850 | 1,000 |
2014/07/24 | 849 | 849 | 849 | 849 | 1,000 |
2014/07/23 | 845 | 845 | 845 | 845 | 1,000 |
2014/07/22 | 845 | 845 | 845 | 845 | 2,000 |
2014/07/18 | 850 | 850 | 845 | 845 | 2,000 |
2014/07/17 | 849 | 849 | 849 | 849 | 1,000 |
2014/07/16 | 846 | 846 | 840 | 840 | 8,000 |
2014/07/15 | 850 | 850 | 845 | 848 | 3,000 |
2014/07/14 | 854 | 854 | 854 | 854 | 1,000 |
2014/07/11 | 854 | 854 | 854 | 854 | 1,000 |
2014/07/10 | 850 | 850 | 850 | 850 | 1,000 |
2014/07/08 | 842 | 857 | 842 | 857 | 2,000 |
2014/07/07 | 855 | 855 | 855 | 855 | 1,000 |
2014/07/04 | 865 | 865 | 865 | 865 | 1,000 |
2014/07/03 | 850 | 850 | 850 | 850 | 1,000 |
2014/07/02 | 864 | 865 | 855 | 865 | 4,000 |
2014/07/01 | 863 | 864 | 863 | 864 | 4,000 |
2014/06/30 | 847 | 847 | 847 | 847 | 2,000 |
2014/06/27 | 837 | 837 | 837 | 837 | 1,000 |
2014/06/26 | 837 | 837 | 837 | 837 | 2,000 |
2014/06/25 | 855 | 855 | 845 | 845 | 6,000 |
2014/06/24 | 849 | 849 | 849 | 849 | 1,000 |
2014/06/23 | 836 | 836 | 836 | 836 | 1,000 |
2014/06/20 | 840 | 849 | 840 | 849 | 2,000 |
2014/06/19 | 849 | 849 | 849 | 849 | 1,000 |
2014/06/18 | 845 | 845 | 845 | 845 | 2,000 |
2014/06/16 | 845 | 849 | 837 | 837 | 10,000 |
2014/06/13 | 843 | 845 | 843 | 845 | 4,000 |
2014/06/12 | 845 | 845 | 845 | 845 | 3,000 |
2014/06/10 | 844 | 844 | 844 | 844 | 1,000 |
2014/06/09 | 843 | 844 | 843 | 844 | 2,000 |
2014/06/06 | 836 | 836 | 836 | 836 | 1,000 |
2014/06/05 | 842 | 842 | 842 | 842 | 2,000 |
2014/06/04 | 842 | 842 | 842 | 842 | 1,000 |
2014/06/02 | 845 | 845 | 843 | 843 | 5,000 |
2014/05/29 | 830 | 830 | 830 | 830 | 1,000 |
2014/05/28 | 815 | 815 | 815 | 815 | 1,000 |
2014/05/27 | 815 | 815 | 815 | 815 | 1,000 |
2014/05/22 | 816 | 818 | 813 | 813 | 4,000 |
2014/05/20 | 812 | 812 | 812 | 812 | 1,000 |
2014/05/19 | 840 | 840 | 813 | 813 | 9,000 |
2014/05/16 | 810 | 810 | 810 | 810 | 1,000 |
2014/05/15 | 810 | 810 | 810 | 810 | 1,000 |
2014/05/14 | 803 | 809 | 803 | 809 | 2,000 |
2014/05/13 | 808 | 809 | 804 | 804 | 4,000 |
2014/05/12 | 806 | 813 | 806 | 813 | 3,000 |
2014/05/08 | 805 | 805 | 805 | 805 | 1,000 |
2014/05/02 | 804 | 810 | 804 | 810 | 2,000 |
2014/05/01 | 819 | 819 | 804 | 804 | 3,000 |
2014/04/25 | 805 | 805 | 805 | 805 | 1,000 |
2014/04/16 | 797 | 797 | 797 | 797 | 1,000 |
2014/04/14 | 799 | 800 | 799 | 800 | 3,000 |
2014/04/11 | 799 | 799 | 790 | 790 | 8,000 |
2014/04/09 | 800 | 801 | 800 | 800 | 3,000 |
2014/04/08 | 800 | 800 | 800 | 800 | 2,000 |
2014/04/04 | 814 | 815 | 804 | 804 | 4,000 |
2014/04/03 | 815 | 815 | 815 | 815 | 1,000 |
2014/04/01 | 823 | 823 | 808 | 818 | 4,000 |
2014/03/31 | 810 | 810 | 810 | 810 | 3,000 |
2014/03/27 | 798 | 798 | 796 | 796 | 2,000 |
2014/03/26 | 795 | 795 | 795 | 795 | 1,000 |
2014/03/25 | 798 | 799 | 797 | 797 | 3,000 |
2014/03/24 | 794 | 801 | 794 | 801 | 4,000 |
2014/03/20 | 799 | 799 | 799 | 799 | 1,000 |
2014/03/19 | 795 | 795 | 795 | 795 | 2,000 |
2014/03/18 | 804 | 804 | 804 | 804 | 1,000 |
2014/03/17 | 790 | 792 | 790 | 792 | 2,000 |
2014/03/14 | 790 | 805 | 790 | 805 | 4,000 |
2014/03/13 | 795 | 795 | 795 | 795 | 5,000 |
2014/03/12 | 800 | 800 | 800 | 800 | 2,000 |
2014/03/10 | 811 | 811 | 811 | 811 | 1,000 |
2014/03/07 | 803 | 803 | 802 | 802 | 2,000 |
2014/03/05 | 807 | 807 | 807 | 807 | 2,000 |
2014/03/04 | 824 | 824 | 785 | 800 | 19,000 |
2014/03/03 | 822 | 822 | 815 | 821 | 5,000 |
2014/02/28 | 817 | 817 | 815 | 815 | 4,000 |
2014/02/27 | 817 | 817 | 817 | 817 | 1,000 |
2014/02/26 | 820 | 820 | 820 | 820 | 1,000 |
2014/02/24 | 817 | 819 | 816 | 819 | 3,000 |
2014/02/21 | 817 | 817 | 816 | 816 | 2,000 |
2014/02/19 | 821 | 821 | 821 | 821 | 1,000 |
2014/02/18 | 849 | 849 | 820 | 821 | 13,000 |
2014/02/17 | 850 | 853 | 850 | 853 | 3,000 |
2014/02/14 | 850 | 857 | 850 | 857 | 9,000 |
2014/02/13 | 860 | 862 | 855 | 862 | 3,000 |
2014/02/12 | 863 | 863 | 859 | 859 | 3,000 |
2014/02/10 | 864 | 864 | 860 | 860 | 5,000 |
2014/02/07 | 860 | 863 | 860 | 863 | 3,000 |
2014/02/06 | 860 | 860 | 860 | 860 | 1,000 |
2014/02/05 | 864 | 864 | 864 | 864 | 1,000 |
2014/02/04 | 852 | 864 | 849 | 864 | 6,000 |
2014/02/03 | 860 | 860 | 860 | 860 | 2,000 |
2014/01/31 | 861 | 861 | 860 | 860 | 3,000 |
2014/01/30 | 859 | 861 | 859 | 861 | 2,000 |
2014/01/29 | 858 | 859 | 858 | 859 | 2,000 |
2014/01/28 | 869 | 870 | 869 | 870 | 3,000 |
2014/01/27 | 869 | 869 | 852 | 860 | 6,000 |
2014/01/24 | 869 | 869 | 869 | 869 | 1,000 |
2014/01/22 | 853 | 869 | 853 | 869 | 3,000 |
2014/01/21 | 865 | 866 | 860 | 860 | 5,000 |
2014/01/20 | 859 | 865 | 859 | 865 | 5,000 |
2014/01/17 | 855 | 868 | 855 | 859 | 4,000 |
2014/01/16 | 854 | 869 | 854 | 869 | 3,000 |
2014/01/15 | 841 | 841 | 841 | 841 | 1,000 |
2014/01/14 | 897 | 897 | 836 | 840 | 10,000 |
2014/01/10 | 849 | 850 | 840 | 840 | 5,000 |
2014/01/09 | 837 | 838 | 837 | 838 | 2,000 |
2014/01/08 | 835 | 835 | 829 | 834 | 7,000 |
2014/01/07 | 830 | 830 | 825 | 828 | 9,000 |
2014/01/06 | 825 | 830 | 825 | 830 | 13,000 |