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 |
|---|---|---|---|---|---|
| 2009/12/28 | 860 | 860 | 860 | 860 | 1,000 |
| 2009/12/25 | 860 | 860 | 860 | 860 | 1,000 |
| 2009/12/24 | 855 | 855 | 855 | 855 | 1,000 |
| 2009/12/22 | 870 | 870 | 870 | 870 | 1,000 |
| 2009/12/18 | 870 | 870 | 870 | 870 | 1,000 |
| 2009/12/15 | 871 | 871 | 871 | 871 | 9,000 |
| 2009/12/14 | 862 | 872 | 862 | 871 | 3,000 |
| 2009/12/08 | 850 | 850 | 850 | 850 | 2,000 |
| 2009/12/07 | 846 | 850 | 846 | 850 | 10,000 |
| 2009/12/04 | 841 | 841 | 841 | 841 | 1,000 |
| 2009/12/03 | 857 | 857 | 857 | 857 | 1,000 |
| 2009/12/01 | 887 | 887 | 887 | 887 | 2,000 |
| 2009/11/27 | 849 | 849 | 849 | 849 | 1,000 |
| 2009/11/24 | 841 | 841 | 841 | 841 | 1,000 |
| 2009/11/20 | 851 | 851 | 851 | 851 | 1,000 |
| 2009/11/19 | 850 | 850 | 850 | 850 | 1,000 |
| 2009/11/18 | 860 | 860 | 860 | 860 | 1,000 |
| 2009/11/17 | 865 | 865 | 811 | 811 | 3,000 |
| 2009/11/16 | 865 | 865 | 865 | 865 | 1,000 |
| 2009/11/12 | 865 | 865 | 865 | 865 | 1,000 |
| 2009/11/10 | 865 | 865 | 865 | 865 | 1,000 |
| 2009/11/06 | 875 | 875 | 870 | 870 | 2,000 |
| 2009/11/04 | 888 | 890 | 870 | 870 | 8,000 |
| 2009/11/02 | 888 | 888 | 888 | 888 | 3,000 |
| 2009/10/27 | 869 | 869 | 869 | 869 | 3,000 |
| 2009/10/26 | 874 | 879 | 874 | 879 | 2,000 |
| 2009/10/23 | 880 | 880 | 874 | 874 | 2,000 |
| 2009/10/22 | 880 | 880 | 880 | 880 | 3,000 |
| 2009/10/21 | 877 | 877 | 877 | 877 | 1,000 |
| 2009/10/20 | 870 | 870 | 870 | 870 | 1,000 |
| 2009/10/19 | 874 | 874 | 874 | 874 | 1,000 |
| 2009/10/16 | 870 | 870 | 870 | 870 | 1,000 |
| 2009/10/15 | 872 | 872 | 872 | 872 | 3,000 |
| 2009/10/14 | 872 | 872 | 872 | 872 | 2,000 |
| 2009/10/13 | 871 | 872 | 871 | 872 | 3,000 |
| 2009/10/09 | 861 | 861 | 861 | 861 | 1,000 |
| 2009/10/08 | 879 | 881 | 861 | 861 | 3,000 |
| 2009/10/07 | 861 | 870 | 861 | 870 | 4,000 |
| 2009/10/06 | 890 | 890 | 890 | 890 | 2,000 |
| 2009/10/05 | 889 | 889 | 889 | 889 | 1,000 |
| 2009/10/02 | 895 | 895 | 895 | 895 | 2,000 |
| 2009/10/01 | 899 | 899 | 895 | 895 | 5,000 |
| 2009/09/30 | 888 | 888 | 888 | 888 | 2,000 |
| 2009/09/29 | 886 | 886 | 886 | 886 | 2,000 |
| 2009/09/28 | 885 | 886 | 885 | 886 | 3,000 |
| 2009/09/25 | 890 | 890 | 885 | 886 | 8,000 |
| 2009/09/24 | 920 | 920 | 920 | 920 | 2,000 |
| 2009/09/18 | 920 | 920 | 920 | 920 | 1,000 |
| 2009/09/17 | 919 | 919 | 919 | 919 | 3,000 |
| 2009/09/09 | 896 | 896 | 896 | 896 | 1,000 |
| 2009/09/08 | 891 | 891 | 891 | 891 | 1,000 |
| 2009/09/07 | 915 | 915 | 890 | 890 | 5,000 |
| 2009/09/03 | 915 | 915 | 915 | 915 | 3,000 |
| 2009/09/02 | 915 | 915 | 915 | 915 | 1,000 |
| 2009/09/01 | 920 | 920 | 910 | 910 | 4,000 |
| 2009/08/31 | 900 | 900 | 900 | 900 | 7,000 |
| 2009/08/28 | 905 | 905 | 905 | 905 | 1,000 |
| 2009/08/26 | 905 | 905 | 905 | 905 | 1,000 |
| 2009/08/24 | 905 | 910 | 905 | 910 | 2,000 |
| 2009/08/21 | 905 | 905 | 905 | 905 | 2,000 |
| 2009/08/20 | 895 | 905 | 895 | 905 | 2,000 |
| 2009/08/19 | 909 | 909 | 909 | 909 | 1,000 |
| 2009/08/18 | 907 | 908 | 907 | 908 | 2,000 |
| 2009/08/17 | 900 | 900 | 895 | 898 | 3,000 |
| 2009/08/14 | 906 | 910 | 906 | 910 | 2,000 |
| 2009/08/13 | 905 | 905 | 905 | 905 | 1,000 |
| 2009/08/12 | 911 | 915 | 910 | 915 | 4,000 |
| 2009/08/07 | 906 | 906 | 906 | 906 | 1,000 |
| 2009/08/06 | 906 | 906 | 906 | 906 | 2,000 |
| 2009/08/04 | 913 | 913 | 903 | 905 | 3,000 |
| 2009/08/03 | 909 | 909 | 909 | 909 | 1,000 |
| 2009/07/31 | 900 | 900 | 900 | 900 | 1,000 |
| 2009/07/30 | 902 | 902 | 902 | 902 | 2,000 |
| 2009/07/29 | 908 | 908 | 908 | 908 | 1,000 |
| 2009/07/28 | 901 | 901 | 901 | 901 | 3,000 |
| 2009/07/27 | 900 | 901 | 900 | 901 | 3,000 |
| 2009/07/24 | 895 | 900 | 895 | 900 | 3,000 |
| 2009/07/23 | 901 | 901 | 895 | 895 | 3,000 |
| 2009/07/22 | 895 | 895 | 895 | 895 | 1,000 |
| 2009/07/21 | 908 | 908 | 900 | 905 | 6,000 |
| 2009/07/16 | 900 | 900 | 900 | 900 | 1,000 |
| 2009/07/13 | 901 | 901 | 900 | 900 | 5,000 |
| 2009/07/10 | 900 | 900 | 900 | 900 | 1,000 |
| 2009/07/09 | 910 | 910 | 910 | 910 | 1,000 |
| 2009/07/08 | 909 | 909 | 909 | 909 | 1,000 |
| 2009/07/07 | 891 | 891 | 891 | 891 | 5,000 |
| 2009/07/03 | 900 | 900 | 900 | 900 | 1,000 |
| 2009/07/01 | 910 | 910 | 910 | 910 | 2,000 |
| 2009/06/30 | 901 | 901 | 900 | 900 | 4,000 |
| 2009/06/29 | 900 | 900 | 900 | 900 | 1,000 |
| 2009/06/26 | 901 | 901 | 901 | 901 | 1,000 |
| 2009/06/25 | 903 | 903 | 903 | 903 | 2,000 |
| 2009/06/24 | 902 | 902 | 900 | 900 | 3,000 |
| 2009/06/23 | 902 | 902 | 902 | 902 | 3,000 |
| 2009/06/18 | 919 | 919 | 919 | 919 | 1,000 |
| 2009/06/16 | 920 | 920 | 920 | 920 | 8,000 |
| 2009/06/15 | 907 | 907 | 900 | 900 | 8,000 |
| 2009/06/12 | 901 | 907 | 901 | 907 | 2,000 |
| 2009/06/09 | 910 | 910 | 910 | 910 | 3,000 |
| 2009/06/08 | 930 | 930 | 930 | 930 | 1,000 |
| 2009/06/05 | 910 | 910 | 910 | 910 | 1,000 |
| 2009/06/03 | 930 | 930 | 930 | 930 | 1,000 |
| 2009/06/01 | 900 | 900 | 900 | 900 | 6,000 |
| 2009/05/29 | 895 | 895 | 895 | 895 | 1,000 |
| 2009/05/28 | 895 | 896 | 895 | 895 | 7,000 |
| 2009/05/27 | 895 | 895 | 895 | 895 | 4,000 |
| 2009/05/26 | 895 | 895 | 895 | 895 | 1,000 |
| 2009/05/25 | 895 | 895 | 895 | 895 | 1,000 |
| 2009/05/22 | 900 | 900 | 899 | 899 | 4,000 |
| 2009/05/21 | 908 | 908 | 900 | 900 | 7,000 |
| 2009/05/18 | 910 | 910 | 910 | 910 | 1,000 |
| 2009/05/15 | 892 | 892 | 892 | 892 | 2,000 |
| 2009/05/14 | 892 | 892 | 892 | 892 | 1,000 |
| 2009/05/11 | 900 | 900 | 900 | 900 | 2,000 |
| 2009/05/08 | 900 | 900 | 900 | 900 | 1,000 |
| 2009/05/01 | 881 | 897 | 881 | 897 | 4,000 |
| 2009/04/30 | 940 | 940 | 940 | 940 | 1,000 |
| 2009/04/28 | 979 | 979 | 979 | 979 | 1,000 |
| 2009/04/27 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 |
| 2009/04/24 | 1,017 | 1,039 | 1,017 | 1,038 | 8,000 |
| 2009/04/23 | 1,020 | 1,040 | 1,020 | 1,034 | 15,000 |
| 2009/04/22 | 1,047 | 1,049 | 1,026 | 1,040 | 17,000 |
| 2009/04/21 | 1,048 | 1,048 | 1,040 | 1,047 | 12,000 |
| 2009/04/20 | 1,030 | 1,048 | 1,029 | 1,048 | 16,000 |
| 2009/04/17 | 1,000 | 1,030 | 1,000 | 1,028 | 13,000 |
| 2009/04/16 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 |
| 2009/04/15 | 1,010 | 1,040 | 1,010 | 1,038 | 17,000 |
| 2009/04/14 | 1,019 | 1,050 | 1,010 | 1,010 | 20,000 |
| 2009/04/13 | 998 | 1,020 | 998 | 1,019 | 18,000 |
| 2009/04/10 | 995 | 999 | 995 | 998 | 10,000 |
| 2009/04/09 | 995 | 1,000 | 995 | 997 | 14,000 |
| 2009/04/08 | 965 | 1,000 | 965 | 999 | 11,000 |
| 2009/04/07 | 949 | 975 | 949 | 965 | 18,000 |
| 2009/04/06 | 945 | 949 | 945 | 949 | 16,000 |
| 2009/04/03 | 947 | 947 | 947 | 947 | 1,000 |
| 2009/04/02 | 948 | 948 | 945 | 945 | 7,000 |
| 2009/04/01 | 948 | 948 | 930 | 948 | 11,000 |
| 2009/03/31 | 930 | 950 | 930 | 945 | 15,000 |
| 2009/03/30 | 921 | 950 | 910 | 920 | 16,000 |
| 2009/03/27 | 915 | 925 | 915 | 920 | 11,000 |
| 2009/03/26 | 911 | 918 | 900 | 910 | 10,000 |
| 2009/03/25 | 905 | 910 | 905 | 910 | 8,000 |
| 2009/03/24 | 905 | 905 | 905 | 905 | 5,000 |
| 2009/03/23 | 909 | 909 | 891 | 905 | 14,000 |
| 2009/03/19 | 918 | 918 | 900 | 909 | 6,000 |
| 2009/03/18 | 911 | 918 | 911 | 918 | 7,000 |
| 2009/03/17 | 904 | 910 | 904 | 910 | 7,000 |
| 2009/03/16 | 909 | 909 | 903 | 903 | 6,000 |
| 2009/03/13 | 902 | 920 | 902 | 903 | 7,000 |
| 2009/03/12 | 901 | 901 | 901 | 901 | 4,000 |
| 2009/03/11 | 899 | 915 | 899 | 901 | 8,000 |
| 2009/03/10 | 899 | 899 | 899 | 899 | 4,000 |
| 2009/03/09 | 899 | 899 | 899 | 899 | 4,000 |
| 2009/03/06 | 899 | 899 | 896 | 899 | 4,000 |
| 2009/03/05 | 896 | 896 | 896 | 896 | 3,000 |
| 2009/03/04 | 896 | 896 | 896 | 896 | 3,000 |
| 2009/03/03 | 898 | 898 | 877 | 897 | 6,000 |
| 2009/03/02 | 896 | 898 | 876 | 898 | 10,000 |
| 2009/02/27 | 896 | 896 | 895 | 896 | 5,000 |
| 2009/02/26 | 898 | 898 | 898 | 898 | 3,000 |
| 2009/02/25 | 899 | 899 | 889 | 899 | 7,000 |
| 2009/02/24 | 899 | 899 | 899 | 899 | 3,000 |
| 2009/02/23 | 890 | 899 | 889 | 899 | 7,000 |
| 2009/02/19 | 888 | 888 | 888 | 888 | 1,000 |
| 2009/02/18 | 888 | 888 | 888 | 888 | 1,000 |
| 2009/02/17 | 888 | 888 | 865 | 865 | 3,000 |
| 2009/02/16 | 890 | 891 | 890 | 891 | 2,000 |
| 2009/02/13 | 892 | 900 | 891 | 891 | 6,000 |
| 2009/02/12 | 898 | 900 | 890 | 890 | 7,000 |
| 2009/02/10 | 900 | 900 | 896 | 897 | 5,000 |
| 2009/02/09 | 892 | 900 | 892 | 900 | 6,000 |
| 2009/02/06 | 893 | 900 | 891 | 891 | 7,000 |
| 2009/02/05 | 893 | 893 | 892 | 892 | 2,000 |
| 2009/02/04 | 900 | 900 | 894 | 894 | 2,000 |
| 2009/02/03 | 900 | 900 | 900 | 900 | 3,000 |
| 2009/02/02 | 900 | 900 | 900 | 900 | 7,000 |
| 2009/01/30 | 891 | 895 | 891 | 895 | 5,000 |
| 2009/01/29 | 890 | 890 | 890 | 890 | 3,000 |
| 2009/01/28 | 890 | 890 | 890 | 890 | 3,000 |
| 2009/01/27 | 890 | 890 | 890 | 890 | 1,000 |
| 2009/01/26 | 890 | 890 | 890 | 890 | 2,000 |
| 2009/01/23 | 890 | 890 | 890 | 890 | 1,000 |
| 2009/01/22 | 890 | 890 | 890 | 890 | 2,000 |
| 2009/01/21 | 882 | 890 | 882 | 890 | 5,000 |
| 2009/01/19 | 900 | 900 | 880 | 880 | 5,000 |
| 2009/01/16 | 900 | 900 | 900 | 900 | 4,000 |
| 2009/01/15 | 900 | 900 | 900 | 900 | 3,000 |
| 2009/01/14 | 900 | 900 | 900 | 900 | 4,000 |
| 2009/01/13 | 909 | 909 | 890 | 890 | 5,000 |
| 2009/01/09 | 908 | 909 | 908 | 909 | 4,000 |
| 2009/01/08 | 909 | 909 | 909 | 909 | 3,000 |
| 2009/01/07 | 909 | 909 | 909 | 909 | 3,000 |
| 2009/01/06 | 909 | 909 | 909 | 909 | 3,000 |
| 2009/01/05 | 909 | 909 | 909 | 909 | 2,000 |