AOKIホールディングス(8214)の株価時系列情報
AOKIホールディングス(8214)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 |
---|---|---|---|---|---|
2000/12/29 | 315 | 320 | 315 | 320 | 9,200 |
2000/12/28 | 323 | 323 | 311 | 320 | 30,700 |
2000/12/27 | 320 | 321 | 315 | 321 | 38,000 |
2000/12/26 | 324 | 326 | 315 | 320 | 68,200 |
2000/12/25 | 318 | 328 | 318 | 324 | 23,000 |
2000/12/22 | 320 | 320 | 314 | 318 | 36,900 |
2000/12/21 | 317 | 320 | 315 | 320 | 58,500 |
2000/12/20 | 320 | 320 | 318 | 318 | 67,900 |
2000/12/19 | 320 | 320 | 317 | 319 | 44,700 |
2000/12/18 | 320 | 322 | 316 | 320 | 82,700 |
2000/12/15 | 325 | 328 | 320 | 320 | 139,500 |
2000/12/14 | 330 | 338 | 325 | 325 | 59,600 |
2000/12/13 | 345 | 345 | 327 | 328 | 115,700 |
2000/12/12 | 332 | 343 | 331 | 343 | 103,500 |
2000/12/11 | 326 | 330 | 325 | 329 | 44,000 |
2000/12/08 | 320 | 329 | 320 | 325 | 73,900 |
2000/12/07 | 325 | 327 | 322 | 327 | 37,500 |
2000/12/06 | 327 | 327 | 322 | 323 | 31,700 |
2000/12/05 | 330 | 330 | 320 | 322 | 29,600 |
2000/12/04 | 325 | 335 | 310 | 320 | 135,900 |
2000/12/01 | 318 | 320 | 313 | 320 | 134,800 |
2000/11/30 | 316 | 317 | 315 | 316 | 75,800 |
2000/11/29 | 319 | 320 | 319 | 319 | 23,700 |
2000/11/28 | 320 | 320 | 316 | 319 | 63,400 |
2000/11/27 | 318 | 320 | 318 | 320 | 46,400 |
2000/11/24 | 318 | 318 | 315 | 318 | 52,200 |
2000/11/22 | 318 | 319 | 316 | 318 | 41,600 |
2000/11/21 | 317 | 320 | 315 | 316 | 34,500 |
2000/11/20 | 323 | 323 | 315 | 320 | 65,200 |
2000/11/17 | 322 | 330 | 322 | 329 | 25,100 |
2000/11/16 | 322 | 322 | 321 | 322 | 23,400 |
2000/11/15 | 330 | 330 | 321 | 321 | 41,700 |
2000/11/14 | 322 | 323 | 320 | 321 | 19,700 |
2000/11/13 | 320 | 322 | 315 | 320 | 74,200 |
2000/11/10 | 323 | 323 | 319 | 320 | 32,600 |
2000/11/09 | 322 | 324 | 320 | 323 | 39,700 |
2000/11/08 | 321 | 322 | 319 | 322 | 33,200 |
2000/11/07 | 320 | 325 | 319 | 321 | 64,900 |
2000/11/06 | 324 | 325 | 319 | 320 | 119,900 |
2000/11/02 | 323 | 328 | 321 | 324 | 41,200 |
2000/11/01 | 317 | 325 | 317 | 323 | 29,500 |
2000/10/31 | 320 | 320 | 315 | 315 | 46,500 |
2000/10/30 | 321 | 322 | 315 | 321 | 31,800 |
2000/10/27 | 325 | 327 | 320 | 320 | 51,300 |
2000/10/26 | 339 | 339 | 320 | 329 | 27,300 |
2000/10/25 | 340 | 340 | 320 | 325 | 26,800 |
2000/10/24 | 335 | 341 | 335 | 340 | 56,600 |
2000/10/23 | 342 | 345 | 335 | 335 | 25,300 |
2000/10/20 | 350 | 350 | 322 | 342 | 63,800 |
2000/10/19 | 315 | 325 | 315 | 325 | 31,400 |
2000/10/18 | 332 | 333 | 315 | 320 | 83,600 |
2000/10/17 | 338 | 344 | 331 | 336 | 20,500 |
2000/10/16 | 330 | 334 | 330 | 333 | 54,600 |
2000/10/13 | 335 | 336 | 331 | 332 | 24,100 |
2000/10/12 | 340 | 343 | 333 | 334 | 47,900 |
2000/10/11 | 345 | 350 | 336 | 345 | 20,200 |
2000/10/10 | 343 | 350 | 343 | 350 | 9,600 |
2000/10/06 | 348 | 350 | 343 | 350 | 19,100 |
2000/10/05 | 342 | 355 | 340 | 350 | 7,500 |
2000/10/04 | 355 | 356 | 345 | 353 | 7,800 |
2000/10/03 | 368 | 368 | 345 | 355 | 10,100 |
2000/10/02 | 360 | 365 | 350 | 353 | 12,300 |
2000/09/29 | 349 | 360 | 349 | 360 | 29,700 |
2000/09/28 | 336 | 350 | 336 | 340 | 32,300 |
2000/09/27 | 340 | 344 | 336 | 340 | 25,000 |
2000/09/26 | 378 | 380 | 360 | 360 | 16,900 |
2000/09/25 | 370 | 378 | 366 | 372 | 29,300 |
2000/09/22 | 374 | 374 | 360 | 365 | 39,000 |
2000/09/21 | 370 | 374 | 360 | 364 | 37,700 |
2000/09/20 | 380 | 380 | 360 | 369 | 85,500 |
2000/09/19 | 350 | 380 | 346 | 380 | 44,600 |
2000/09/18 | 346 | 348 | 345 | 346 | 8,000 |
2000/09/14 | 345 | 347 | 341 | 347 | 14,800 |
2000/09/13 | 346 | 351 | 345 | 345 | 30,300 |
2000/09/12 | 350 | 355 | 345 | 346 | 36,400 |
2000/09/11 | 355 | 360 | 354 | 354 | 16,100 |
2000/09/08 | 356 | 361 | 350 | 360 | 37,500 |
2000/09/07 | 360 | 360 | 357 | 358 | 23,500 |
2000/09/06 | 362 | 363 | 360 | 361 | 15,200 |
2000/09/05 | 370 | 370 | 362 | 363 | 9,400 |
2000/09/04 | 370 | 372 | 366 | 370 | 32,100 |
2000/09/01 | 368 | 377 | 365 | 370 | 44,900 |
2000/08/31 | 370 | 378 | 365 | 366 | 35,400 |
2000/08/30 | 371 | 375 | 370 | 373 | 9,900 |
2000/08/29 | 380 | 385 | 371 | 380 | 13,000 |
2000/08/28 | 381 | 384 | 380 | 382 | 12,000 |
2000/08/25 | 382 | 383 | 380 | 381 | 25,500 |
2000/08/24 | 375 | 380 | 373 | 380 | 29,600 |
2000/08/23 | 383 | 383 | 370 | 370 | 39,000 |
2000/08/22 | 384 | 384 | 370 | 383 | 23,900 |
2000/08/21 | 390 | 398 | 370 | 375 | 53,900 |
2000/08/18 | 373 | 380 | 371 | 380 | 19,700 |
2000/08/17 | 379 | 380 | 373 | 373 | 43,500 |
2000/08/16 | 377 | 383 | 377 | 380 | 21,100 |
2000/08/15 | 371 | 377 | 371 | 377 | 8,500 |
2000/08/14 | 370 | 381 | 370 | 370 | 16,100 |
2000/08/11 | 374 | 374 | 369 | 370 | 60,600 |
2000/08/10 | 371 | 374 | 365 | 369 | 37,700 |
2000/08/09 | 374 | 386 | 374 | 374 | 24,600 |
2000/08/08 | 384 | 384 | 370 | 374 | 14,700 |
2000/08/07 | 370 | 386 | 370 | 385 | 21,800 |
2000/08/04 | 375 | 390 | 370 | 370 | 113,300 |
2000/08/03 | 382 | 382 | 365 | 365 | 96,200 |
2000/08/02 | 376 | 389 | 376 | 387 | 38,900 |
2000/08/01 | 360 | 385 | 360 | 375 | 58,400 |
2000/07/31 | 370 | 370 | 358 | 365 | 57,600 |
2000/07/28 | 365 | 375 | 361 | 374 | 63,100 |
2000/07/27 | 380 | 385 | 370 | 370 | 27,100 |
2000/07/26 | 402 | 407 | 385 | 386 | 35,500 |
2000/07/25 | 395 | 396 | 364 | 396 | 34,900 |
2000/07/24 | 400 | 400 | 385 | 400 | 37,000 |
2000/07/21 | 430 | 435 | 398 | 400 | 90,000 |
2000/07/19 | 402 | 410 | 398 | 410 | 60,700 |
2000/07/18 | 423 | 423 | 402 | 404 | 37,900 |
2000/07/17 | 410 | 420 | 410 | 418 | 44,700 |
2000/07/14 | 415 | 416 | 410 | 410 | 45,200 |
2000/07/13 | 430 | 430 | 420 | 420 | 23,400 |
2000/07/12 | 425 | 438 | 425 | 430 | 56,300 |
2000/07/11 | 425 | 430 | 416 | 421 | 76,200 |
2000/07/10 | 443 | 443 | 425 | 433 | 28,500 |
2000/07/07 | 432 | 448 | 427 | 443 | 36,600 |
2000/07/06 | 413 | 424 | 413 | 422 | 29,700 |
2000/07/05 | 440 | 445 | 417 | 418 | 87,100 |
2000/07/04 | 460 | 465 | 440 | 440 | 109,600 |
2000/07/03 | 420 | 465 | 420 | 455 | 149,600 |
2000/06/30 | 406 | 415 | 406 | 412 | 43,400 |
2000/06/29 | 418 | 420 | 406 | 406 | 48,500 |
2000/06/28 | 415 | 418 | 410 | 415 | 103,700 |
2000/06/27 | 405 | 414 | 405 | 410 | 120,000 |
2000/06/26 | 389 | 410 | 389 | 400 | 132,400 |
2000/06/23 | 381 | 383 | 377 | 377 | 28,600 |
2000/06/22 | 383 | 383 | 375 | 377 | 22,700 |
2000/06/21 | 385 | 385 | 375 | 375 | 29,900 |
2000/06/20 | 370 | 370 | 361 | 365 | 71,100 |
2000/06/19 | 363 | 365 | 355 | 361 | 41,700 |
2000/06/16 | 370 | 375 | 367 | 368 | 22,100 |
2000/06/15 | 380 | 381 | 370 | 370 | 33,500 |
2000/06/14 | 385 | 386 | 375 | 380 | 44,800 |
2000/06/13 | 389 | 389 | 384 | 384 | 117,300 |
2000/06/12 | 365 | 389 | 362 | 389 | 154,900 |
2000/06/09 | 355 | 360 | 355 | 358 | 57,700 |
2000/06/08 | 370 | 370 | 351 | 351 | 43,400 |
2000/06/07 | 354 | 370 | 340 | 370 | 32,100 |
2000/06/06 | 355 | 359 | 352 | 353 | 19,900 |
2000/06/05 | 363 | 365 | 358 | 358 | 27,100 |
2000/06/02 | 370 | 370 | 360 | 365 | 31,000 |
2000/06/01 | 362 | 365 | 350 | 365 | 43,700 |
2000/05/31 | 380 | 380 | 360 | 362 | 48,000 |
2000/05/30 | 358 | 380 | 352 | 370 | 180,200 |
2000/05/29 | 331 | 360 | 331 | 359 | 87,200 |
2000/05/26 | 335 | 335 | 330 | 330 | 56,000 |
2000/05/25 | 330 | 336 | 326 | 330 | 32,600 |
2000/05/24 | 324 | 333 | 324 | 329 | 17,300 |
2000/05/23 | 333 | 337 | 327 | 327 | 28,700 |
2000/05/22 | 338 | 339 | 330 | 337 | 74,100 |
2000/05/19 | 320 | 328 | 320 | 328 | 33,700 |
2000/05/18 | 325 | 325 | 320 | 320 | 29,900 |
2000/05/17 | 325 | 325 | 322 | 322 | 31,600 |
2000/05/16 | 326 | 327 | 325 | 325 | 47,100 |
2000/05/15 | 329 | 329 | 324 | 325 | 60,500 |
2000/05/12 | 335 | 335 | 326 | 329 | 7,700 |
2000/05/11 | 327 | 331 | 323 | 330 | 35,800 |
2000/05/10 | 325 | 328 | 322 | 327 | 25,300 |
2000/05/09 | 330 | 332 | 324 | 327 | 16,100 |
2000/05/08 | 315 | 329 | 315 | 325 | 44,800 |
2000/05/02 | 319 | 319 | 313 | 314 | 29,800 |
2000/05/01 | 312 | 317 | 310 | 315 | 61,300 |
2000/04/28 | 315 | 319 | 310 | 310 | 62,100 |
2000/04/27 | 320 | 327 | 319 | 319 | 52,900 |
2000/04/26 | 318 | 324 | 318 | 321 | 34,000 |
2000/04/25 | 319 | 323 | 318 | 321 | 25,000 |
2000/04/24 | 330 | 330 | 320 | 321 | 50,000 |
2000/04/21 | 339 | 339 | 326 | 326 | 7,500 |
2000/04/20 | 338 | 339 | 333 | 338 | 53,900 |
2000/04/19 | 339 | 339 | 328 | 328 | 21,600 |
2000/04/18 | 329 | 334 | 320 | 330 | 40,400 |
2000/04/17 | 325 | 330 | 310 | 327 | 47,600 |
2000/04/14 | 347 | 347 | 337 | 342 | 19,000 |
2000/04/13 | 345 | 348 | 338 | 338 | 43,200 |
2000/04/12 | 342 | 354 | 340 | 349 | 19,200 |
2000/04/11 | 348 | 349 | 341 | 343 | 42,300 |
2000/04/10 | 350 | 357 | 345 | 345 | 22,600 |
2000/04/07 | 351 | 351 | 345 | 345 | 26,400 |
2000/04/06 | 348 | 348 | 340 | 344 | 17,000 |
2000/04/05 | 343 | 349 | 342 | 348 | 12,000 |
2000/04/04 | 344 | 344 | 340 | 343 | 23,500 |
2000/04/03 | 335 | 349 | 330 | 344 | 38,800 |
2000/03/31 | 344 | 351 | 329 | 331 | 52,900 |
2000/03/30 | 331 | 345 | 330 | 339 | 37,500 |
2000/03/29 | 352 | 355 | 346 | 346 | 58,800 |
2000/03/28 | 350 | 357 | 337 | 357 | 22,300 |
2000/03/27 | 353 | 353 | 335 | 350 | 53,300 |
2000/03/24 | 325 | 330 | 322 | 323 | 94,800 |
2000/03/23 | 330 | 330 | 324 | 329 | 43,800 |
2000/03/22 | 325 | 328 | 322 | 322 | 78,400 |
2000/03/21 | 330 | 338 | 323 | 324 | 108,400 |
2000/03/17 | 328 | 328 | 321 | 325 | 68,500 |
2000/03/16 | 323 | 330 | 321 | 325 | 77,500 |
2000/03/15 | 325 | 330 | 325 | 330 | 43,400 |
2000/03/14 | 333 | 340 | 323 | 325 | 64,000 |
2000/03/13 | 334 | 345 | 334 | 335 | 28,000 |
2000/03/10 | 348 | 348 | 333 | 334 | 57,000 |
2000/03/09 | 337 | 350 | 327 | 333 | 29,200 |
2000/03/08 | 344 | 346 | 337 | 337 | 6,400 |
2000/03/07 | 344 | 349 | 333 | 339 | 40,600 |
2000/03/06 | 370 | 371 | 343 | 344 | 36,100 |
2000/03/03 | 345 | 355 | 335 | 352 | 9,800 |
2000/03/02 | 350 | 356 | 336 | 345 | 35,000 |
2000/03/01 | 345 | 360 | 345 | 350 | 28,900 |
2000/02/29 | 333 | 359 | 333 | 345 | 10,200 |
2000/02/28 | 331 | 339 | 331 | 331 | 11,800 |
2000/02/25 | 341 | 341 | 326 | 330 | 19,600 |
2000/02/24 | 321 | 349 | 320 | 326 | 24,900 |
2000/02/23 | 320 | 334 | 316 | 320 | 18,900 |
2000/02/22 | 330 | 335 | 310 | 316 | 49,800 |
2000/02/21 | 347 | 360 | 333 | 333 | 56,500 |
2000/02/18 | 358 | 358 | 342 | 344 | 69,200 |
2000/02/17 | 357 | 362 | 357 | 358 | 17,500 |
2000/02/16 | 365 | 365 | 356 | 357 | 26,000 |
2000/02/15 | 374 | 374 | 365 | 365 | 31,200 |
2000/02/14 | 355 | 380 | 355 | 374 | 25,700 |
2000/02/10 | 380 | 380 | 362 | 378 | 32,700 |
2000/02/09 | 395 | 395 | 380 | 381 | 15,200 |
2000/02/08 | 399 | 399 | 390 | 395 | 10,200 |
2000/02/07 | 398 | 415 | 398 | 399 | 20,300 |
2000/02/04 | 420 | 423 | 396 | 396 | 53,100 |
2000/02/03 | 435 | 435 | 423 | 423 | 12,900 |
2000/02/02 | 440 | 440 | 425 | 435 | 26,600 |
2000/02/01 | 443 | 445 | 430 | 430 | 25,400 |
2000/01/31 | 424 | 447 | 424 | 445 | 34,200 |
2000/01/28 | 450 | 450 | 445 | 450 | 62,800 |
2000/01/27 | 455 | 458 | 445 | 450 | 104,100 |
2000/01/26 | 435 | 460 | 435 | 455 | 121,900 |
2000/01/25 | 430 | 430 | 420 | 426 | 35,200 |
2000/01/24 | 422 | 422 | 419 | 421 | 34,800 |
2000/01/21 | 429 | 430 | 418 | 424 | 82,900 |
2000/01/20 | 432 | 432 | 412 | 428 | 94,900 |
2000/01/19 | 390 | 398 | 386 | 398 | 67,100 |
2000/01/18 | 385 | 388 | 382 | 385 | 20,700 |
2000/01/17 | 377 | 385 | 377 | 384 | 26,600 |
2000/01/14 | 380 | 380 | 368 | 375 | 39,400 |
2000/01/13 | 366 | 380 | 366 | 368 | 52,800 |
2000/01/12 | 373 | 378 | 366 | 366 | 17,500 |
2000/01/11 | 375 | 390 | 370 | 370 | 24,600 |
2000/01/07 | 368 | 373 | 351 | 368 | 36,400 |
2000/01/06 | 380 | 383 | 370 | 370 | 29,600 |
2000/01/05 | 371 | 375 | 370 | 375 | 31,800 |
2000/01/04 | 371 | 375 | 370 | 370 | 12,900 |