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 |
---|---|---|---|---|---|
2016/12/30 | 1,354 | 1,354 | 1,354 | 1,354 | 2,000 |
2016/12/28 | 1,354 | 1,354 | 1,354 | 1,354 | 1,000 |
2016/12/27 | 1,351 | 1,351 | 1,350 | 1,350 | 3,000 |
2016/12/26 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
2016/12/22 | 1,347 | 1,347 | 1,347 | 1,347 | 1,000 |
2016/12/21 | 1,346 | 1,374 | 1,346 | 1,361 | 3,000 |
2016/12/20 | 1,356 | 1,358 | 1,356 | 1,358 | 4,000 |
2016/12/19 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 |
2016/12/16 | 1,379 | 1,379 | 1,344 | 1,344 | 11,000 |
2016/12/15 | 1,350 | 1,360 | 1,349 | 1,349 | 4,000 |
2016/12/14 | 1,337 | 1,349 | 1,337 | 1,349 | 3,000 |
2016/12/13 | 1,347 | 1,347 | 1,340 | 1,340 | 2,000 |
2016/12/12 | 1,327 | 1,348 | 1,327 | 1,347 | 3,000 |
2016/12/09 | 1,337 | 1,337 | 1,321 | 1,321 | 2,000 |
2016/12/08 | 1,316 | 1,346 | 1,316 | 1,346 | 5,000 |
2016/12/05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
2016/12/01 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
2016/11/30 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
2016/11/29 | 1,320 | 1,324 | 1,313 | 1,320 | 11,000 |
2016/11/25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
2016/11/18 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
2016/11/17 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
2016/11/11 | 1,340 | 1,340 | 1,315 | 1,315 | 2,000 |
2016/11/04 | 1,320 | 1,326 | 1,320 | 1,326 | 2,000 |
2016/11/02 | 1,350 | 1,350 | 1,310 | 1,310 | 9,000 |
2016/11/01 | 1,323 | 1,323 | 1,323 | 1,323 | 2,000 |
2016/10/28 | 1,307 | 1,309 | 1,307 | 1,309 | 2,000 |
2016/10/26 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
2016/10/25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2016/10/20 | 1,304 | 1,304 | 1,300 | 1,300 | 2,000 |
2016/10/19 | 1,299 | 1,299 | 1,299 | 1,299 | 2,000 |
2016/10/18 | 1,296 | 1,303 | 1,296 | 1,300 | 4,000 |
2016/10/12 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2016/10/11 | 1,300 | 1,310 | 1,295 | 1,304 | 7,000 |
2016/10/07 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 |
2016/10/05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2016/10/04 | 1,300 | 1,305 | 1,300 | 1,300 | 4,000 |
2016/10/03 | 1,329 | 1,329 | 1,300 | 1,300 | 6,000 |
2016/09/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2016/09/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2016/09/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2016/09/23 | 1,307 | 1,307 | 1,304 | 1,305 | 26,000 |
2016/09/20 | 1,314 | 1,314 | 1,303 | 1,303 | 2,000 |
2016/09/16 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
2016/09/13 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 |
2016/09/09 | 1,292 | 1,292 | 1,292 | 1,292 | 1,000 |
2016/09/08 | 1,296 | 1,296 | 1,296 | 1,296 | 1,000 |
2016/09/02 | 1,286 | 1,315 | 1,286 | 1,315 | 3,000 |
2016/09/01 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
2016/08/31 | 1,301 | 1,301 | 1,300 | 1,300 | 2,000 |
2016/08/30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
2016/08/29 | 1,347 | 1,347 | 1,330 | 1,330 | 2,000 |
2016/08/26 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
2016/08/25 | 1,320 | 1,321 | 1,320 | 1,320 | 5,000 |
2016/08/24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
2016/08/19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
2016/08/12 | 1,345 | 1,350 | 1,345 | 1,350 | 2,000 |
2016/08/10 | 1,333 | 1,334 | 1,333 | 1,334 | 2,000 |
2016/08/09 | 1,300 | 1,320 | 1,300 | 1,320 | 9,000 |
2016/08/08 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 |
2016/08/05 | 1,325 | 1,325 | 1,315 | 1,315 | 3,000 |
2016/08/03 | 1,343 | 1,350 | 1,343 | 1,345 | 4,000 |
2016/08/02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
2016/08/01 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
2016/07/28 | 1,310 | 1,313 | 1,310 | 1,313 | 3,000 |
2016/07/26 | 1,310 | 1,310 | 1,303 | 1,303 | 3,000 |
2016/07/25 | 1,304 | 1,304 | 1,304 | 1,304 | 2,000 |
2016/07/21 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
2016/07/20 | 1,305 | 1,318 | 1,305 | 1,318 | 2,000 |
2016/07/19 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 |
2016/07/15 | 1,301 | 1,301 | 1,301 | 1,301 | 6,000 |
2016/07/14 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 |
2016/07/13 | 1,301 | 1,302 | 1,301 | 1,302 | 2,000 |
2016/07/12 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 |
2016/07/11 | 1,301 | 1,301 | 1,301 | 1,301 | 3,000 |
2016/07/08 | 1,300 | 1,301 | 1,300 | 1,301 | 2,000 |
2016/07/07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2016/07/06 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 |
2016/07/05 | 1,297 | 1,308 | 1,297 | 1,308 | 4,000 |
2016/07/04 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 |
2016/07/01 | 1,298 | 1,298 | 1,297 | 1,297 | 9,000 |
2016/06/30 | 1,297 | 1,300 | 1,297 | 1,299 | 8,000 |
2016/06/28 | 1,305 | 1,305 | 1,297 | 1,297 | 8,000 |
2016/06/27 | 1,296 | 1,314 | 1,296 | 1,314 | 3,000 |
2016/06/24 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 |
2016/06/23 | 1,299 | 1,303 | 1,299 | 1,299 | 8,000 |
2016/06/22 | 1,298 | 1,298 | 1,298 | 1,298 | 4,000 |
2016/06/16 | 1,305 | 1,305 | 1,305 | 1,305 | 6,000 |
2016/06/15 | 1,300 | 1,303 | 1,300 | 1,303 | 2,000 |
2016/06/14 | 1,319 | 1,320 | 1,300 | 1,303 | 5,000 |
2016/06/13 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 |
2016/06/10 | 1,303 | 1,305 | 1,302 | 1,302 | 3,000 |
2016/06/09 | 1,300 | 1,303 | 1,300 | 1,303 | 2,000 |
2016/06/08 | 1,301 | 1,301 | 1,301 | 1,301 | 2,000 |
2016/06/07 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
2016/06/06 | 1,300 | 1,301 | 1,300 | 1,300 | 4,000 |
2016/06/03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2016/06/02 | 1,300 | 1,302 | 1,300 | 1,302 | 8,000 |
2016/06/01 | 1,330 | 1,330 | 1,301 | 1,301 | 4,000 |
2016/05/31 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
2016/05/30 | 1,315 | 1,315 | 1,315 | 1,315 | 4,000 |
2016/05/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2016/05/26 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
2016/05/25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2016/05/23 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
2016/05/20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
2016/05/19 | 1,289 | 1,289 | 1,289 | 1,289 | 2,000 |
2016/05/18 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
2016/05/16 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 |
2016/05/13 | 1,285 | 1,285 | 1,285 | 1,285 | 2,000 |
2016/05/12 | 1,283 | 1,283 | 1,283 | 1,283 | 2,000 |
2016/05/09 | 1,267 | 1,280 | 1,267 | 1,280 | 5,000 |
2016/05/06 | 1,267 | 1,267 | 1,267 | 1,267 | 1,000 |
2016/05/02 | 1,298 | 1,298 | 1,267 | 1,267 | 4,000 |
2016/04/27 | 1,275 | 1,280 | 1,275 | 1,280 | 2,000 |
2016/04/26 | 1,275 | 1,275 | 1,273 | 1,275 | 7,000 |
2016/04/25 | 1,275 | 1,275 | 1,275 | 1,275 | 3,000 |
2016/04/22 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
2016/04/20 | 1,277 | 1,277 | 1,271 | 1,271 | 4,000 |
2016/04/19 | 1,280 | 1,280 | 1,276 | 1,277 | 7,000 |
2016/04/18 | 1,276 | 1,276 | 1,276 | 1,276 | 2,000 |
2016/04/15 | 1,275 | 1,280 | 1,272 | 1,276 | 8,000 |
2016/04/14 | 1,280 | 1,281 | 1,280 | 1,281 | 2,000 |
2016/04/12 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 |
2016/04/11 | 1,271 | 1,298 | 1,271 | 1,298 | 2,000 |
2016/04/08 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
2016/04/07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
2016/04/05 | 1,285 | 1,285 | 1,280 | 1,280 | 2,000 |
2016/04/01 | 1,315 | 1,315 | 1,310 | 1,310 | 4,000 |
2016/03/31 | 1,314 | 1,318 | 1,302 | 1,315 | 11,000 |
2016/03/30 | 1,310 | 1,310 | 1,291 | 1,295 | 3,000 |
2016/03/29 | 1,300 | 1,305 | 1,298 | 1,298 | 5,000 |
2016/03/28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
2016/03/25 | 1,285 | 1,285 | 1,281 | 1,281 | 3,000 |
2016/03/24 | 1,281 | 1,298 | 1,281 | 1,283 | 3,000 |
2016/03/23 | 1,300 | 1,300 | 1,281 | 1,281 | 6,000 |
2016/03/18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
2016/03/17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2016/03/16 | 1,299 | 1,300 | 1,266 | 1,280 | 22,000 |
2016/03/15 | 1,270 | 1,270 | 1,266 | 1,266 | 3,000 |
2016/03/14 | 1,290 | 1,290 | 1,287 | 1,287 | 2,000 |
2016/03/10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2016/03/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2016/03/07 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 |
2016/03/04 | 1,285 | 1,285 | 1,281 | 1,282 | 3,000 |
2016/03/03 | 1,300 | 1,300 | 1,288 | 1,288 | 3,000 |
2016/03/02 | 1,261 | 1,299 | 1,261 | 1,290 | 4,000 |
2016/03/01 | 1,300 | 1,300 | 1,285 | 1,285 | 3,000 |
2016/02/29 | 1,280 | 1,285 | 1,272 | 1,285 | 3,000 |
2016/02/26 | 1,279 | 1,279 | 1,279 | 1,279 | 2,000 |
2016/02/25 | 1,243 | 1,279 | 1,240 | 1,279 | 10,000 |
2016/02/24 | 1,288 | 1,300 | 1,288 | 1,290 | 6,000 |
2016/02/23 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 |
2016/02/22 | 1,287 | 1,287 | 1,276 | 1,276 | 2,000 |
2016/02/19 | 1,280 | 1,287 | 1,280 | 1,287 | 4,000 |
2016/02/18 | 1,286 | 1,286 | 1,279 | 1,279 | 7,000 |
2016/02/17 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
2016/02/16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
2016/02/15 | 1,278 | 1,280 | 1,251 | 1,251 | 3,000 |
2016/02/12 | 1,250 | 1,269 | 1,250 | 1,258 | 11,000 |
2016/02/10 | 1,280 | 1,280 | 1,260 | 1,277 | 10,000 |
2016/02/09 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
2016/02/08 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
2016/02/05 | 1,250 | 1,285 | 1,250 | 1,280 | 7,000 |
2016/02/03 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 |
2016/02/02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
2016/02/01 | 1,294 | 1,294 | 1,245 | 1,248 | 11,000 |
2016/01/29 | 1,250 | 1,269 | 1,241 | 1,269 | 10,000 |
2016/01/28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
2016/01/27 | 1,249 | 1,250 | 1,249 | 1,250 | 4,000 |
2016/01/26 | 1,260 | 1,260 | 1,241 | 1,241 | 2,000 |
2016/01/25 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
2016/01/22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
2016/01/21 | 1,230 | 1,231 | 1,230 | 1,230 | 6,000 |
2016/01/20 | 1,241 | 1,241 | 1,238 | 1,238 | 3,000 |
2016/01/19 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
2016/01/18 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
2016/01/15 | 1,235 | 1,235 | 1,230 | 1,230 | 3,000 |
2016/01/14 | 1,274 | 1,274 | 1,225 | 1,231 | 15,000 |
2016/01/13 | 1,280 | 1,300 | 1,272 | 1,274 | 13,000 |
2016/01/12 | 1,282 | 1,305 | 1,281 | 1,305 | 4,000 |
2016/01/08 | 1,308 | 1,308 | 1,307 | 1,308 | 4,000 |
2016/01/07 | 1,300 | 1,300 | 1,282 | 1,282 | 10,000 |
2016/01/06 | 1,310 | 1,330 | 1,300 | 1,300 | 20,000 |
2016/01/05 | 1,290 | 1,305 | 1,290 | 1,305 | 4,000 |
2016/01/04 | 1,299 | 1,299 | 1,290 | 1,290 | 6,000 |