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 |
|---|---|---|---|---|---|
| 2010/12/30 | 724 | 724 | 720 | 720 | 5,000 |
| 2010/12/29 | 723 | 723 | 723 | 723 | 1,000 |
| 2010/12/28 | 720 | 720 | 720 | 720 | 2,000 |
| 2010/12/27 | 0 | 0 | 0 | 720 | 0 |
| 2010/12/24 | 720 | 720 | 720 | 720 | 2,000 |
| 2010/12/22 | 721 | 721 | 720 | 720 | 2,000 |
| 2010/12/21 | 720 | 720 | 720 | 720 | 1,000 |
| 2010/12/20 | 739 | 739 | 739 | 739 | 1,000 |
| 2010/12/17 | 0 | 0 | 0 | 740 | 0 |
| 2010/12/16 | 740 | 740 | 740 | 740 | 10,000 |
| 2010/12/15 | 710 | 710 | 710 | 710 | 2,000 |
| 2010/12/14 | 715 | 715 | 712 | 712 | 2,000 |
| 2010/12/13 | 725 | 725 | 725 | 725 | 1,000 |
| 2010/12/10 | 710 | 710 | 710 | 710 | 2,000 |
| 2010/12/09 | 0 | 0 | 0 | 710 | 0 |
| 2010/12/08 | 710 | 710 | 710 | 710 | 1,000 |
| 2010/12/07 | 0 | 0 | 0 | 709 | 0 |
| 2010/12/06 | 710 | 710 | 709 | 709 | 6,000 |
| 2010/12/03 | 0 | 0 | 0 | 705 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 705 | 0 |
| 2010/12/01 | 705 | 705 | 705 | 705 | 3,000 |
| 2010/11/30 | 701 | 710 | 701 | 710 | 2,000 |
| 2010/11/29 | 700 | 701 | 700 | 701 | 2,000 |
| 2010/11/26 | 710 | 710 | 700 | 700 | 2,000 |
| 2010/11/25 | 699 | 700 | 692 | 700 | 5,000 |
| 2010/11/24 | 702 | 702 | 700 | 700 | 2,000 |
| 2010/11/22 | 0 | 0 | 0 | 712 | 0 |
| 2010/11/19 | 716 | 718 | 712 | 712 | 5,000 |
| 2010/11/18 | 740 | 740 | 740 | 740 | 1,000 |
| 2010/11/17 | 0 | 0 | 0 | 741 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 741 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 741 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 741 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 741 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 741 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 741 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 741 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 741 | 0 |
| 2010/11/04 | 741 | 741 | 741 | 741 | 1,000 |
| 2010/11/02 | 732 | 747 | 732 | 747 | 8,000 |
| 2010/11/01 | 718 | 718 | 718 | 718 | 3,000 |
| 2010/10/29 | 710 | 710 | 710 | 710 | 1,000 |
| 2010/10/28 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/10/27 | 700 | 700 | 696 | 699 | 4,000 |
| 2010/10/26 | 696 | 696 | 696 | 696 | 1,000 |
| 2010/10/25 | 716 | 716 | 696 | 696 | 6,000 |
| 2010/10/22 | 730 | 730 | 730 | 730 | 2,000 |
| 2010/10/21 | 740 | 740 | 734 | 734 | 2,000 |
| 2010/10/20 | 0 | 0 | 0 | 749 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 749 | 0 |
| 2010/10/18 | 749 | 749 | 749 | 749 | 1,000 |
| 2010/10/15 | 0 | 0 | 0 | 749 | 0 |
| 2010/10/14 | 749 | 749 | 749 | 749 | 2,000 |
| 2010/10/13 | 749 | 749 | 741 | 748 | 3,000 |
| 2010/10/12 | 0 | 0 | 0 | 740 | 0 |
| 2010/10/08 | 740 | 740 | 740 | 740 | 3,000 |
| 2010/10/07 | 740 | 740 | 740 | 740 | 1,000 |
| 2010/10/06 | 740 | 740 | 740 | 740 | 2,000 |
| 2010/10/05 | 733 | 740 | 733 | 740 | 2,000 |
| 2010/10/04 | 731 | 731 | 731 | 731 | 2,000 |
| 2010/10/01 | 744 | 744 | 731 | 731 | 4,000 |
| 2010/09/30 | 733 | 743 | 733 | 743 | 2,000 |
| 2010/09/29 | 730 | 733 | 721 | 733 | 4,000 |
| 2010/09/28 | 770 | 770 | 760 | 760 | 4,000 |
| 2010/09/27 | 770 | 770 | 770 | 770 | 3,000 |
| 2010/09/24 | 0 | 0 | 0 | 772 | 0 |
| 2010/09/22 | 772 | 772 | 772 | 772 | 2,000 |
| 2010/09/21 | 786 | 786 | 786 | 786 | 3,000 |
| 2010/09/17 | 0 | 0 | 0 | 774 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 774 | 0 |
| 2010/09/15 | 780 | 780 | 774 | 774 | 2,000 |
| 2010/09/14 | 780 | 780 | 780 | 780 | 2,000 |
| 2010/09/13 | 780 | 780 | 780 | 780 | 2,000 |
| 2010/09/10 | 0 | 0 | 0 | 790 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 790 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 790 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 790 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 790 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 790 | 0 |
| 2010/09/02 | 797 | 797 | 790 | 790 | 2,000 |
| 2010/09/01 | 807 | 807 | 771 | 771 | 6,000 |
| 2010/08/31 | 809 | 809 | 800 | 802 | 5,000 |
| 2010/08/30 | 0 | 0 | 0 | 808 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 808 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 808 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 808 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 808 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 808 | 0 |
| 2010/08/20 | 808 | 808 | 808 | 808 | 1,000 |
| 2010/08/19 | 0 | 0 | 0 | 823 | 0 |
| 2010/08/18 | 823 | 823 | 823 | 823 | 1,000 |
| 2010/08/17 | 0 | 0 | 0 | 833 | 0 |
| 2010/08/16 | 832 | 833 | 832 | 833 | 3,000 |
| 2010/08/13 | 0 | 0 | 0 | 820 | 0 |
| 2010/08/12 | 820 | 820 | 820 | 820 | 2,000 |
| 2010/08/11 | 820 | 820 | 820 | 820 | 1,000 |
| 2010/08/10 | 820 | 820 | 820 | 820 | 1,000 |
| 2010/08/09 | 805 | 805 | 805 | 805 | 1,000 |
| 2010/08/06 | 0 | 0 | 0 | 833 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 833 | 0 |
| 2010/08/04 | 830 | 833 | 830 | 833 | 2,000 |
| 2010/08/03 | 833 | 833 | 825 | 825 | 2,000 |
| 2010/08/02 | 832 | 832 | 832 | 832 | 1,000 |
| 2010/07/30 | 832 | 832 | 832 | 832 | 1,000 |
| 2010/07/29 | 833 | 833 | 833 | 833 | 4,000 |
| 2010/07/28 | 800 | 810 | 800 | 810 | 4,000 |
| 2010/07/27 | 805 | 810 | 805 | 810 | 3,000 |
| 2010/07/26 | 811 | 820 | 811 | 820 | 4,000 |
| 2010/07/23 | 830 | 833 | 820 | 833 | 3,000 |
| 2010/07/22 | 818 | 818 | 818 | 818 | 1,000 |
| 2010/07/21 | 833 | 833 | 833 | 833 | 1,000 |
| 2010/07/20 | 830 | 830 | 830 | 830 | 1,000 |
| 2010/07/16 | 0 | 0 | 0 | 820 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 820 | 0 |
| 2010/07/14 | 840 | 840 | 820 | 820 | 2,000 |
| 2010/07/13 | 830 | 830 | 820 | 820 | 4,000 |
| 2010/07/12 | 837 | 837 | 837 | 837 | 2,000 |
| 2010/07/09 | 840 | 840 | 840 | 840 | 3,000 |
| 2010/07/08 | 840 | 840 | 840 | 840 | 4,000 |
| 2010/07/07 | 0 | 0 | 0 | 840 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 840 | 0 |
| 2010/07/05 | 850 | 850 | 840 | 840 | 3,000 |
| 2010/07/02 | 850 | 850 | 850 | 850 | 4,000 |
| 2010/07/01 | 865 | 865 | 860 | 860 | 4,000 |
| 2010/06/30 | 871 | 871 | 867 | 867 | 3,000 |
| 2010/06/29 | 0 | 0 | 0 | 871 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 871 | 0 |
| 2010/06/25 | 875 | 875 | 871 | 871 | 7,000 |
| 2010/06/24 | 0 | 0 | 0 | 877 | 0 |
| 2010/06/23 | 879 | 879 | 877 | 877 | 2,000 |
| 2010/06/22 | 0 | 0 | 0 | 909 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 909 | 0 |
| 2010/06/18 | 909 | 909 | 909 | 909 | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 909 | 0 |
| 2010/06/16 | 909 | 909 | 909 | 909 | 9,000 |
| 2010/06/15 | 0 | 0 | 0 | 869 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 869 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 869 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 869 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 869 | 0 |
| 2010/06/08 | 869 | 869 | 869 | 869 | 1,000 |
| 2010/06/07 | 0 | 0 | 0 | 869 | 0 |
| 2010/06/04 | 869 | 869 | 869 | 869 | 1,000 |
| 2010/06/03 | 870 | 870 | 868 | 868 | 2,000 |
| 2010/06/02 | 0 | 0 | 0 | 871 | 0 |
| 2010/06/01 | 875 | 875 | 871 | 871 | 5,000 |
| 2010/05/31 | 880 | 880 | 874 | 874 | 3,000 |
| 2010/05/28 | 0 | 0 | 0 | 876 | 0 |
| 2010/05/27 | 878 | 878 | 876 | 876 | 3,000 |
| 2010/05/26 | 869 | 869 | 869 | 869 | 1,000 |
| 2010/05/25 | 867 | 867 | 867 | 867 | 1,000 |
| 2010/05/24 | 0 | 0 | 0 | 880 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 880 | 0 |
| 2010/05/20 | 915 | 915 | 877 | 880 | 12,000 |
| 2010/05/19 | 883 | 883 | 880 | 880 | 3,000 |
| 2010/05/18 | 888 | 888 | 883 | 883 | 2,000 |
| 2010/05/17 | 0 | 0 | 0 | 877 | 0 |
| 2010/05/14 | 877 | 877 | 877 | 877 | 1,000 |
| 2010/05/13 | 875 | 875 | 875 | 875 | 1,000 |
| 2010/05/12 | 871 | 871 | 871 | 871 | 1,000 |
| 2010/05/11 | 0 | 0 | 0 | 870 | 0 |
| 2010/05/10 | 870 | 870 | 870 | 870 | 1,000 |
| 2010/05/07 | 870 | 870 | 870 | 870 | 2,000 |
| 2010/05/06 | 880 | 880 | 880 | 880 | 4,000 |
| 2010/04/30 | 887 | 887 | 887 | 887 | 1,000 |
| 2010/04/28 | 880 | 880 | 880 | 880 | 1,000 |
| 2010/04/27 | 870 | 870 | 870 | 870 | 1,000 |
| 2010/04/26 | 881 | 881 | 880 | 880 | 3,000 |
| 2010/04/23 | 881 | 881 | 881 | 881 | 1,000 |
| 2010/04/22 | 886 | 886 | 881 | 881 | 3,000 |
| 2010/04/21 | 886 | 886 | 886 | 886 | 1,000 |
| 2010/04/20 | 888 | 888 | 888 | 888 | 2,000 |
| 2010/04/19 | 889 | 889 | 889 | 889 | 1,000 |
| 2010/04/16 | 899 | 899 | 899 | 899 | 1,000 |
| 2010/04/15 | 888 | 888 | 888 | 888 | 1,000 |
| 2010/04/14 | 0 | 0 | 0 | 889 | 0 |
| 2010/04/13 | 889 | 889 | 889 | 889 | 2,000 |
| 2010/04/12 | 900 | 900 | 900 | 900 | 5,000 |
| 2010/04/09 | 901 | 901 | 901 | 901 | 2,000 |
| 2010/04/08 | 0 | 0 | 0 | 900 | 0 |
| 2010/04/07 | 902 | 902 | 900 | 900 | 3,000 |
| 2010/04/06 | 947 | 947 | 947 | 947 | 5,000 |
| 2010/04/05 | 946 | 950 | 946 | 947 | 4,000 |
| 2010/04/02 | 899 | 899 | 899 | 899 | 1,000 |
| 2010/04/01 | 944 | 944 | 900 | 900 | 5,000 |
| 2010/03/31 | 899 | 899 | 892 | 894 | 5,000 |
| 2010/03/30 | 896 | 900 | 896 | 900 | 3,000 |
| 2010/03/26 | 888 | 888 | 888 | 888 | 1,000 |
| 2010/03/24 | 899 | 899 | 888 | 888 | 3,000 |
| 2010/03/23 | 895 | 895 | 895 | 895 | 2,000 |
| 2010/03/19 | 895 | 895 | 895 | 895 | 1,000 |
| 2010/03/18 | 895 | 895 | 895 | 895 | 1,000 |
| 2010/03/17 | 880 | 880 | 880 | 880 | 4,000 |
| 2010/03/16 | 880 | 880 | 880 | 880 | 1,000 |
| 2010/03/15 | 881 | 881 | 881 | 881 | 1,000 |
| 2010/03/11 | 880 | 880 | 880 | 880 | 1,000 |
| 2010/03/08 | 880 | 880 | 880 | 880 | 4,000 |
| 2010/03/04 | 880 | 880 | 880 | 880 | 2,000 |
| 2010/03/03 | 885 | 885 | 885 | 885 | 1,000 |
| 2010/03/02 | 885 | 885 | 885 | 885 | 2,000 |
| 2010/03/01 | 892 | 892 | 880 | 880 | 4,000 |
| 2010/02/25 | 882 | 882 | 880 | 880 | 2,000 |
| 2010/02/24 | 895 | 895 | 895 | 895 | 1,000 |
| 2010/02/22 | 881 | 881 | 881 | 881 | 1,000 |
| 2010/02/19 | 880 | 880 | 880 | 880 | 1,000 |
| 2010/02/18 | 892 | 892 | 880 | 880 | 2,000 |
| 2010/02/17 | 890 | 890 | 890 | 890 | 1,000 |
| 2010/02/16 | 895 | 895 | 895 | 895 | 1,000 |
| 2010/02/15 | 892 | 893 | 892 | 893 | 2,000 |
| 2010/02/12 | 890 | 890 | 885 | 885 | 6,000 |
| 2010/02/10 | 888 | 888 | 888 | 888 | 1,000 |
| 2010/02/09 | 889 | 889 | 889 | 889 | 1,000 |
| 2010/02/08 | 880 | 880 | 880 | 880 | 2,000 |
| 2010/02/05 | 880 | 880 | 880 | 880 | 1,000 |
| 2010/02/01 | 880 | 880 | 870 | 870 | 5,000 |
| 2010/01/29 | 879 | 880 | 879 | 880 | 2,000 |
| 2010/01/27 | 875 | 875 | 875 | 875 | 1,000 |
| 2010/01/26 | 875 | 875 | 875 | 875 | 1,000 |
| 2010/01/22 | 873 | 873 | 873 | 873 | 1,000 |
| 2010/01/18 | 882 | 882 | 882 | 882 | 1,000 |
| 2010/01/14 | 874 | 874 | 874 | 874 | 2,000 |
| 2010/01/12 | 874 | 874 | 874 | 874 | 1,000 |
| 2010/01/07 | 874 | 874 | 874 | 874 | 1,000 |
| 2010/01/05 | 875 | 875 | 875 | 875 | 1,000 |
| 2010/01/04 | 890 | 890 | 890 | 890 | 2,000 |