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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,328 | 1,328 | 1,328 | 1,328 | 6,000 |
| 2017/12/28 | 1,329 | 1,329 | 1,329 | 1,329 | 3,000 |
| 2017/12/27 | 1,337 | 1,337 | 1,337 | 1,337 | 2,000 |
| 2017/12/25 | 1,329 | 1,330 | 1,329 | 1,330 | 4,000 |
| 2017/12/22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2017/12/21 | 1,335 | 1,335 | 1,330 | 1,330 | 2,000 |
| 2017/12/20 | 1,335 | 1,335 | 1,335 | 1,335 | 3,000 |
| 2017/12/18 | 1,345 | 1,345 | 1,335 | 1,335 | 9,000 |
| 2017/12/15 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 |
| 2017/12/14 | 1,324 | 1,346 | 1,324 | 1,346 | 3,000 |
| 2017/12/13 | 1,325 | 1,325 | 1,323 | 1,323 | 4,000 |
| 2017/12/12 | 1,339 | 1,339 | 1,330 | 1,330 | 4,000 |
| 2017/12/11 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 |
| 2017/12/07 | 1,326 | 1,326 | 1,322 | 1,322 | 2,000 |
| 2017/12/06 | 1,350 | 1,350 | 1,326 | 1,326 | 2,000 |
| 2017/12/05 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 |
| 2017/12/04 | 1,355 | 1,355 | 1,325 | 1,355 | 6,000 |
| 2017/12/01 | 1,324 | 1,329 | 1,324 | 1,329 | 8,000 |
| 2017/11/30 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
| 2017/11/29 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 |
| 2017/11/28 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2017/11/27 | 1,301 | 1,310 | 1,301 | 1,310 | 3,000 |
| 2017/11/24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2017/11/22 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 |
| 2017/11/21 | 1,300 | 1,307 | 1,300 | 1,307 | 3,000 |
| 2017/11/17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2017/11/16 | 1,300 | 1,301 | 1,300 | 1,301 | 2,000 |
| 2017/11/15 | 1,306 | 1,306 | 1,300 | 1,300 | 2,000 |
| 2017/11/14 | 1,301 | 1,307 | 1,301 | 1,307 | 2,000 |
| 2017/11/13 | 1,313 | 1,319 | 1,300 | 1,300 | 7,000 |
| 2017/11/09 | 1,300 | 1,308 | 1,300 | 1,308 | 3,000 |
| 2017/11/08 | 1,301 | 1,301 | 1,300 | 1,300 | 2,000 |
| 2017/11/07 | 1,303 | 1,303 | 1,301 | 1,301 | 2,000 |
| 2017/11/06 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 |
| 2017/11/02 | 1,310 | 1,310 | 1,303 | 1,303 | 2,000 |
| 2017/11/01 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 |
| 2017/10/30 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 |
| 2017/10/27 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 |
| 2017/10/26 | 1,317 | 1,317 | 1,309 | 1,309 | 2,000 |
| 2017/10/25 | 1,318 | 1,318 | 1,306 | 1,306 | 2,000 |
| 2017/10/24 | 1,309 | 1,309 | 1,301 | 1,301 | 2,000 |
| 2017/10/23 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 |
| 2017/10/20 | 1,306 | 1,306 | 1,302 | 1,302 | 3,000 |
| 2017/10/19 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 |
| 2017/10/18 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 |
| 2017/10/17 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 |
| 2017/10/16 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2017/10/13 | 1,306 | 1,310 | 1,305 | 1,310 | 6,000 |
| 2017/10/11 | 1,302 | 1,307 | 1,301 | 1,307 | 5,000 |
| 2017/10/06 | 1,319 | 1,319 | 1,304 | 1,304 | 4,000 |
| 2017/10/05 | 1,319 | 1,319 | 1,307 | 1,319 | 5,000 |
| 2017/10/04 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 |
| 2017/10/03 | 1,328 | 1,328 | 1,328 | 1,328 | 1,000 |
| 2017/10/02 | 1,325 | 1,325 | 1,325 | 1,325 | 3,000 |
| 2017/09/29 | 1,319 | 1,320 | 1,319 | 1,320 | 5,000 |
| 2017/09/27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2017/09/25 | 1,306 | 1,314 | 1,300 | 1,300 | 5,000 |
| 2017/09/21 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 |
| 2017/09/20 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2017/09/19 | 1,306 | 1,306 | 1,305 | 1,305 | 2,000 |
| 2017/09/15 | 1,306 | 1,306 | 1,306 | 1,306 | 4,000 |
| 2017/09/13 | 1,315 | 1,315 | 1,307 | 1,307 | 2,000 |
| 2017/09/11 | 1,306 | 1,329 | 1,306 | 1,329 | 3,000 |
| 2017/09/05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2017/09/01 | 1,326 | 1,326 | 1,325 | 1,326 | 9,000 |
| 2017/08/30 | 1,326 | 1,330 | 1,326 | 1,330 | 4,000 |
| 2017/08/29 | 1,327 | 1,327 | 1,326 | 1,326 | 2,000 |
| 2017/08/28 | 1,362 | 1,369 | 1,362 | 1,369 | 6,000 |
| 2017/08/25 | 1,370 | 1,370 | 1,361 | 1,361 | 3,000 |
| 2017/08/23 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 |
| 2017/08/21 | 1,359 | 1,359 | 1,359 | 1,359 | 2,000 |
| 2017/08/17 | 1,351 | 1,358 | 1,351 | 1,355 | 3,000 |
| 2017/08/16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2017/08/15 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 |
| 2017/08/14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2017/08/10 | 1,351 | 1,351 | 1,350 | 1,350 | 5,000 |
| 2017/08/09 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 2017/08/08 | 1,351 | 1,351 | 1,351 | 1,351 | 2,000 |
| 2017/08/07 | 1,360 | 1,360 | 1,349 | 1,349 | 2,000 |
| 2017/08/04 | 1,351 | 1,351 | 1,350 | 1,350 | 5,000 |
| 2017/08/03 | 1,355 | 1,355 | 1,352 | 1,352 | 2,000 |
| 2017/08/02 | 1,353 | 1,353 | 1,351 | 1,352 | 3,000 |
| 2017/08/01 | 1,353 | 1,353 | 1,353 | 1,353 | 2,000 |
| 2017/07/31 | 1,360 | 1,360 | 1,355 | 1,358 | 4,000 |
| 2017/07/28 | 1,365 | 1,365 | 1,361 | 1,361 | 2,000 |
| 2017/07/27 | 1,364 | 1,364 | 1,364 | 1,364 | 1,000 |
| 2017/07/26 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 2017/07/25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2017/07/24 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 |
| 2017/07/21 | 1,364 | 1,364 | 1,358 | 1,358 | 2,000 |
| 2017/07/20 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 |
| 2017/07/19 | 1,367 | 1,367 | 1,367 | 1,367 | 1,000 |
| 2017/07/18 | 1,356 | 1,356 | 1,352 | 1,352 | 8,000 |
| 2017/07/14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2017/07/13 | 1,360 | 1,377 | 1,360 | 1,377 | 2,000 |
| 2017/07/12 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 2017/07/11 | 1,355 | 1,355 | 1,350 | 1,350 | 5,000 |
| 2017/07/10 | 1,360 | 1,360 | 1,355 | 1,355 | 2,000 |
| 2017/07/07 | 1,373 | 1,373 | 1,366 | 1,366 | 2,000 |
| 2017/07/06 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 |
| 2017/07/03 | 1,374 | 1,375 | 1,374 | 1,374 | 53,000 |
| 2017/06/30 | 1,365 | 1,365 | 1,362 | 1,362 | 46,000 |
| 2017/06/28 | 1,365 | 1,365 | 1,365 | 1,365 | 2,000 |
| 2017/06/27 | 1,374 | 1,374 | 1,353 | 1,353 | 5,000 |
| 2017/06/26 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 |
| 2017/06/22 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 |
| 2017/06/20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2017/06/19 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 |
| 2017/06/16 | 1,357 | 1,357 | 1,357 | 1,357 | 8,000 |
| 2017/06/15 | 1,367 | 1,368 | 1,367 | 1,368 | 2,000 |
| 2017/06/14 | 1,362 | 1,362 | 1,361 | 1,361 | 2,000 |
| 2017/06/13 | 1,368 | 1,368 | 1,368 | 1,368 | 1,000 |
| 2017/06/12 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 2017/06/07 | 1,358 | 1,358 | 1,358 | 1,358 | 1,000 |
| 2017/06/06 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 |
| 2017/06/05 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 |
| 2017/06/02 | 1,351 | 1,356 | 1,351 | 1,356 | 2,000 |
| 2017/06/01 | 1,351 | 1,362 | 1,351 | 1,362 | 5,000 |
| 2017/05/31 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 |
| 2017/05/30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2017/05/29 | 1,371 | 1,381 | 1,371 | 1,381 | 4,000 |
| 2017/05/26 | 1,353 | 1,353 | 1,352 | 1,352 | 2,000 |
| 2017/05/25 | 1,353 | 1,353 | 1,353 | 1,353 | 4,000 |
| 2017/05/24 | 1,353 | 1,354 | 1,353 | 1,353 | 3,000 |
| 2017/05/23 | 1,355 | 1,355 | 1,352 | 1,352 | 3,000 |
| 2017/05/22 | 1,351 | 1,355 | 1,351 | 1,355 | 2,000 |
| 2017/05/19 | 1,350 | 1,351 | 1,350 | 1,351 | 2,000 |
| 2017/05/18 | 1,350 | 1,351 | 1,345 | 1,350 | 6,000 |
| 2017/05/17 | 1,362 | 1,370 | 1,360 | 1,365 | 6,000 |
| 2017/05/16 | 1,375 | 1,375 | 1,362 | 1,362 | 4,000 |
| 2017/05/15 | 1,381 | 1,381 | 1,380 | 1,380 | 3,000 |
| 2017/05/12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2017/05/11 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 |
| 2017/05/09 | 1,391 | 1,391 | 1,391 | 1,391 | 2,000 |
| 2017/05/02 | 1,406 | 1,408 | 1,388 | 1,408 | 4,000 |
| 2017/05/01 | 1,404 | 1,404 | 1,404 | 1,404 | 2,000 |
| 2017/04/26 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 |
| 2017/04/18 | 1,414 | 1,414 | 1,414 | 1,414 | 1,000 |
| 2017/04/14 | 1,414 | 1,414 | 1,414 | 1,414 | 1,000 |
| 2017/04/12 | 1,380 | 1,385 | 1,380 | 1,385 | 2,000 |
| 2017/04/11 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2017/04/10 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 |
| 2017/04/04 | 1,380 | 1,380 | 1,379 | 1,379 | 4,000 |
| 2017/04/03 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 |
| 2017/03/28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2017/03/27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2017/03/22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2017/03/17 | 1,365 | 1,365 | 1,360 | 1,360 | 2,000 |
| 2017/03/15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2017/03/14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2017/03/13 | 1,376 | 1,399 | 1,376 | 1,380 | 3,000 |
| 2017/03/10 | 1,376 | 1,376 | 1,376 | 1,376 | 1,000 |
| 2017/03/09 | 1,381 | 1,381 | 1,380 | 1,380 | 2,000 |
| 2017/03/08 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2017/03/07 | 1,401 | 1,401 | 1,401 | 1,401 | 2,000 |
| 2017/03/03 | 1,415 | 1,415 | 1,407 | 1,407 | 2,000 |
| 2017/03/02 | 1,418 | 1,420 | 1,418 | 1,420 | 5,000 |
| 2017/03/01 | 1,417 | 1,417 | 1,417 | 1,417 | 2,000 |
| 2017/02/28 | 1,425 | 1,425 | 1,425 | 1,425 | 2,000 |
| 2017/02/24 | 1,424 | 1,425 | 1,424 | 1,425 | 6,000 |
| 2017/02/23 | 1,430 | 1,447 | 1,430 | 1,447 | 2,000 |
| 2017/02/22 | 1,423 | 1,440 | 1,423 | 1,424 | 3,000 |
| 2017/02/21 | 1,425 | 1,440 | 1,425 | 1,440 | 2,000 |
| 2017/02/20 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 |
| 2017/02/17 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 |
| 2017/02/16 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 |
| 2017/02/14 | 1,411 | 1,424 | 1,411 | 1,415 | 5,000 |
| 2017/02/13 | 1,403 | 1,410 | 1,403 | 1,410 | 2,000 |
| 2017/02/10 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2017/02/09 | 1,411 | 1,411 | 1,411 | 1,411 | 2,000 |
| 2017/02/08 | 1,404 | 1,428 | 1,404 | 1,412 | 3,000 |
| 2017/02/07 | 1,434 | 1,434 | 1,434 | 1,434 | 1,000 |
| 2017/02/03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2017/02/02 | 1,414 | 1,414 | 1,414 | 1,414 | 2,000 |
| 2017/02/01 | 1,400 | 1,400 | 1,391 | 1,391 | 2,000 |
| 2017/01/30 | 1,401 | 1,401 | 1,400 | 1,400 | 6,000 |
| 2017/01/26 | 1,400 | 1,400 | 1,395 | 1,395 | 3,000 |
| 2017/01/24 | 1,439 | 1,439 | 1,439 | 1,439 | 2,000 |
| 2017/01/23 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2017/01/20 | 1,398 | 1,399 | 1,398 | 1,399 | 4,000 |
| 2017/01/13 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2017/01/12 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2017/01/06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2017/01/05 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 |
| 2017/01/04 | 1,374 | 1,374 | 1,374 | 1,374 | 2,000 |