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 |
---|---|---|---|---|---|
2003/12/30 | 786 | 815 | 786 | 809 | 15,800 |
2003/12/29 | 800 | 826 | 788 | 806 | 26,000 |
2003/12/26 | 834 | 834 | 801 | 808 | 23,600 |
2003/12/25 | 805 | 836 | 805 | 815 | 25,800 |
2003/12/24 | 846 | 849 | 805 | 819 | 45,600 |
2003/12/22 | 822 | 857 | 820 | 846 | 108,400 |
2003/12/19 | 780 | 818 | 776 | 815 | 62,500 |
2003/12/18 | 759 | 775 | 756 | 775 | 43,100 |
2003/12/17 | 749 | 757 | 743 | 750 | 34,900 |
2003/12/16 | 746 | 759 | 743 | 743 | 25,600 |
2003/12/15 | 746 | 756 | 741 | 749 | 55,700 |
2003/12/12 | 746 | 746 | 728 | 728 | 109,600 |
2003/12/11 | 742 | 745 | 726 | 726 | 98,600 |
2003/12/10 | 686 | 750 | 686 | 726 | 100,600 |
2003/12/09 | 694 | 700 | 681 | 696 | 17,300 |
2003/12/08 | 695 | 707 | 690 | 700 | 35,600 |
2003/12/05 | 696 | 701 | 694 | 694 | 28,500 |
2003/12/04 | 699 | 707 | 693 | 693 | 44,600 |
2003/12/03 | 689 | 701 | 683 | 691 | 36,700 |
2003/12/02 | 700 | 700 | 665 | 690 | 34,300 |
2003/12/01 | 666 | 700 | 652 | 700 | 20,900 |
2003/11/28 | 690 | 710 | 690 | 696 | 29,100 |
2003/11/27 | 700 | 712 | 695 | 710 | 38,600 |
2003/11/26 | 685 | 698 | 682 | 698 | 37,900 |
2003/11/25 | 676 | 683 | 666 | 679 | 14,900 |
2003/11/21 | 678 | 685 | 676 | 676 | 28,500 |
2003/11/20 | 682 | 687 | 646 | 658 | 32,000 |
2003/11/19 | 643 | 665 | 625 | 659 | 20,500 |
2003/11/18 | 607 | 654 | 606 | 649 | 61,500 |
2003/11/17 | 650 | 659 | 630 | 646 | 32,000 |
2003/11/14 | 673 | 673 | 655 | 655 | 16,700 |
2003/11/13 | 666 | 666 | 659 | 662 | 21,000 |
2003/11/12 | 658 | 668 | 655 | 661 | 24,500 |
2003/11/11 | 640 | 661 | 623 | 658 | 32,100 |
2003/11/10 | 661 | 661 | 652 | 654 | 9,200 |
2003/11/07 | 646 | 658 | 644 | 652 | 16,300 |
2003/11/06 | 650 | 660 | 640 | 644 | 22,600 |
2003/11/05 | 646 | 655 | 636 | 644 | 34,800 |
2003/11/04 | 649 | 651 | 623 | 636 | 36,500 |
2003/10/31 | 611 | 618 | 593 | 614 | 38,600 |
2003/10/30 | 620 | 626 | 619 | 619 | 9,100 |
2003/10/29 | 632 | 632 | 610 | 616 | 15,000 |
2003/10/28 | 630 | 633 | 610 | 619 | 13,600 |
2003/10/27 | 650 | 650 | 607 | 608 | 21,000 |
2003/10/24 | 602 | 645 | 602 | 634 | 26,900 |
2003/10/23 | 645 | 645 | 618 | 618 | 46,800 |
2003/10/22 | 655 | 655 | 645 | 645 | 27,800 |
2003/10/21 | 689 | 689 | 662 | 668 | 10,200 |
2003/10/20 | 695 | 695 | 673 | 681 | 28,400 |
2003/10/17 | 682 | 685 | 677 | 680 | 20,100 |
2003/10/16 | 685 | 685 | 672 | 681 | 9,200 |
2003/10/15 | 670 | 697 | 670 | 685 | 10,100 |
2003/10/14 | 691 | 699 | 689 | 690 | 14,300 |
2003/10/10 | 670 | 699 | 670 | 688 | 28,900 |
2003/10/09 | 680 | 682 | 670 | 673 | 14,200 |
2003/10/08 | 680 | 700 | 675 | 682 | 27,400 |
2003/10/07 | 685 | 685 | 676 | 681 | 30,900 |
2003/10/06 | 688 | 698 | 675 | 685 | 32,700 |
2003/10/03 | 680 | 686 | 672 | 683 | 42,100 |
2003/10/02 | 690 | 690 | 642 | 670 | 13,500 |
2003/10/01 | 664 | 675 | 664 | 672 | 11,700 |
2003/09/30 | 648 | 651 | 640 | 650 | 5,300 |
2003/09/29 | 650 | 657 | 640 | 646 | 23,600 |
2003/09/26 | 665 | 665 | 650 | 658 | 8,300 |
2003/09/25 | 685 | 686 | 645 | 665 | 28,100 |
2003/09/24 | 710 | 715 | 687 | 700 | 36,900 |
2003/09/22 | 690 | 708 | 686 | 708 | 45,100 |
2003/09/19 | 682 | 685 | 676 | 685 | 23,600 |
2003/09/18 | 680 | 680 | 672 | 672 | 15,300 |
2003/09/17 | 656 | 668 | 655 | 661 | 15,700 |
2003/09/16 | 656 | 674 | 655 | 655 | 20,400 |
2003/09/12 | 680 | 683 | 659 | 659 | 85,200 |
2003/09/11 | 654 | 675 | 645 | 667 | 43,700 |
2003/09/10 | 635 | 655 | 631 | 655 | 87,400 |
2003/09/09 | 620 | 632 | 620 | 631 | 17,800 |
2003/09/08 | 626 | 636 | 618 | 620 | 30,600 |
2003/09/05 | 630 | 635 | 626 | 626 | 25,500 |
2003/09/04 | 637 | 639 | 620 | 626 | 19,200 |
2003/09/03 | 620 | 635 | 617 | 617 | 18,500 |
2003/09/02 | 645 | 645 | 606 | 616 | 28,300 |
2003/09/01 | 610 | 627 | 608 | 627 | 44,600 |
2003/08/29 | 600 | 606 | 584 | 604 | 33,200 |
2003/08/28 | 591 | 600 | 587 | 596 | 23,300 |
2003/08/27 | 586 | 588 | 581 | 581 | 8,000 |
2003/08/26 | 590 | 599 | 589 | 590 | 18,800 |
2003/08/25 | 600 | 604 | 590 | 590 | 8,900 |
2003/08/22 | 597 | 602 | 597 | 600 | 20,900 |
2003/08/21 | 602 | 605 | 596 | 596 | 16,600 |
2003/08/20 | 600 | 603 | 599 | 602 | 42,800 |
2003/08/19 | 590 | 594 | 586 | 593 | 51,600 |
2003/08/18 | 589 | 593 | 581 | 581 | 9,600 |
2003/08/15 | 580 | 585 | 579 | 579 | 49,700 |
2003/08/14 | 580 | 585 | 572 | 576 | 30,300 |
2003/08/13 | 585 | 592 | 580 | 586 | 40,400 |
2003/08/12 | 575 | 580 | 570 | 576 | 46,400 |
2003/08/11 | 602 | 602 | 582 | 585 | 44,100 |
2003/08/08 | 560 | 582 | 557 | 582 | 23,400 |
2003/08/07 | 562 | 569 | 562 | 562 | 15,800 |
2003/08/06 | 591 | 591 | 570 | 570 | 9,000 |
2003/08/05 | 600 | 600 | 579 | 581 | 26,700 |
2003/08/04 | 599 | 599 | 580 | 594 | 38,600 |
2003/08/01 | 570 | 590 | 570 | 586 | 31,700 |
2003/07/31 | 560 | 568 | 558 | 566 | 15,900 |
2003/07/30 | 545 | 569 | 545 | 556 | 31,900 |
2003/07/29 | 546 | 567 | 546 | 550 | 36,500 |
2003/07/28 | 552 | 559 | 541 | 557 | 50,000 |
2003/07/25 | 584 | 594 | 560 | 560 | 51,100 |
2003/07/24 | 554 | 571 | 554 | 561 | 20,500 |
2003/07/23 | 592 | 592 | 559 | 572 | 30,400 |
2003/07/22 | 595 | 595 | 572 | 572 | 41,000 |
2003/07/18 | 585 | 598 | 584 | 594 | 26,100 |
2003/07/17 | 595 | 596 | 570 | 571 | 29,600 |
2003/07/16 | 601 | 607 | 598 | 598 | 20,500 |
2003/07/15 | 615 | 618 | 601 | 601 | 20,700 |
2003/07/14 | 598 | 615 | 598 | 614 | 25,900 |
2003/07/11 | 589 | 609 | 587 | 598 | 19,200 |
2003/07/10 | 620 | 620 | 591 | 599 | 29,500 |
2003/07/09 | 590 | 618 | 589 | 601 | 18,000 |
2003/07/08 | 580 | 602 | 580 | 599 | 61,400 |
2003/07/07 | 597 | 597 | 576 | 576 | 22,400 |
2003/07/04 | 580 | 595 | 579 | 579 | 37,900 |
2003/07/03 | 597 | 597 | 587 | 589 | 30,000 |
2003/07/02 | 596 | 596 | 582 | 586 | 22,400 |
2003/07/01 | 585 | 585 | 571 | 576 | 17,900 |
2003/06/30 | 587 | 587 | 580 | 580 | 14,600 |
2003/06/27 | 573 | 589 | 573 | 580 | 24,900 |
2003/06/26 | 589 | 589 | 570 | 570 | 20,800 |
2003/06/25 | 570 | 584 | 570 | 576 | 17,600 |
2003/06/24 | 577 | 587 | 570 | 570 | 20,600 |
2003/06/23 | 575 | 577 | 570 | 573 | 44,900 |
2003/06/20 | 571 | 579 | 570 | 577 | 34,000 |
2003/06/19 | 580 | 583 | 571 | 571 | 27,700 |
2003/06/18 | 581 | 589 | 578 | 578 | 18,200 |
2003/06/17 | 580 | 582 | 580 | 580 | 16,300 |
2003/06/16 | 579 | 582 | 579 | 582 | 12,200 |
2003/06/13 | 585 | 585 | 570 | 579 | 78,200 |
2003/06/12 | 594 | 599 | 585 | 585 | 13,900 |
2003/06/11 | 601 | 605 | 595 | 595 | 29,400 |
2003/06/10 | 600 | 605 | 598 | 602 | 12,500 |
2003/06/09 | 600 | 610 | 600 | 603 | 27,900 |
2003/06/06 | 600 | 600 | 594 | 600 | 23,400 |
2003/06/05 | 598 | 608 | 595 | 603 | 11,900 |
2003/06/04 | 601 | 610 | 600 | 603 | 11,800 |
2003/06/03 | 600 | 605 | 598 | 605 | 17,500 |
2003/06/02 | 605 | 614 | 600 | 611 | 8,700 |
2003/05/30 | 615 | 625 | 598 | 610 | 12,300 |
2003/05/29 | 592 | 618 | 592 | 609 | 19,500 |
2003/05/28 | 592 | 615 | 592 | 602 | 8,000 |
2003/05/27 | 603 | 610 | 592 | 592 | 20,200 |
2003/05/26 | 614 | 639 | 610 | 610 | 10,300 |
2003/05/23 | 622 | 631 | 601 | 624 | 32,500 |
2003/05/22 | 605 | 629 | 604 | 623 | 12,800 |
2003/05/21 | 615 | 635 | 605 | 615 | 19,500 |
2003/05/20 | 646 | 648 | 636 | 644 | 22,700 |
2003/05/19 | 639 | 648 | 631 | 645 | 41,600 |
2003/05/16 | 640 | 645 | 630 | 639 | 21,700 |
2003/05/15 | 625 | 626 | 613 | 624 | 44,200 |
2003/05/14 | 596 | 630 | 596 | 625 | 44,000 |
2003/05/13 | 610 | 620 | 606 | 606 | 19,400 |
2003/05/12 | 583 | 609 | 583 | 609 | 22,000 |
2003/05/09 | 601 | 614 | 599 | 613 | 25,600 |
2003/05/08 | 628 | 629 | 610 | 610 | 17,600 |
2003/05/07 | 625 | 625 | 605 | 608 | 64,100 |
2003/05/06 | 620 | 650 | 611 | 647 | 176,600 |
2003/05/02 | 605 | 621 | 605 | 621 | 59,700 |
2003/05/01 | 582 | 603 | 581 | 601 | 35,200 |
2003/04/30 | 576 | 592 | 576 | 583 | 14,900 |
2003/04/28 | 590 | 591 | 589 | 591 | 19,300 |
2003/04/25 | 580 | 600 | 580 | 591 | 49,300 |
2003/04/24 | 571 | 585 | 570 | 580 | 31,400 |
2003/04/23 | 572 | 574 | 562 | 571 | 20,100 |
2003/04/22 | 573 | 575 | 572 | 574 | 39,400 |
2003/04/21 | 537 | 572 | 537 | 563 | 62,500 |
2003/04/18 | 565 | 568 | 556 | 567 | 23,700 |
2003/04/17 | 546 | 569 | 545 | 565 | 52,000 |
2003/04/16 | 540 | 555 | 538 | 550 | 36,400 |
2003/04/15 | 555 | 570 | 540 | 545 | 57,500 |
2003/04/14 | 550 | 555 | 513 | 549 | 34,100 |
2003/04/11 | 542 | 570 | 542 | 550 | 50,000 |
2003/04/10 | 540 | 550 | 540 | 544 | 68,700 |
2003/04/09 | 546 | 546 | 533 | 546 | 33,300 |
2003/04/08 | 541 | 546 | 540 | 546 | 15,300 |
2003/04/07 | 530 | 546 | 520 | 546 | 40,900 |
2003/04/04 | 498 | 539 | 496 | 529 | 89,200 |
2003/04/03 | 532 | 543 | 508 | 508 | 21,800 |
2003/04/02 | 531 | 550 | 516 | 546 | 40,900 |
2003/04/01 | 491 | 516 | 491 | 516 | 8,400 |
2003/03/31 | 527 | 527 | 501 | 501 | 14,300 |
2003/03/28 | 518 | 536 | 518 | 527 | 43,200 |
2003/03/27 | 515 | 518 | 514 | 517 | 18,900 |
2003/03/26 | 515 | 517 | 509 | 514 | 27,000 |
2003/03/25 | 510 | 519 | 501 | 501 | 38,900 |
2003/03/24 | 510 | 515 | 506 | 515 | 46,300 |
2003/03/20 | 501 | 510 | 501 | 510 | 34,300 |
2003/03/19 | 500 | 507 | 494 | 507 | 19,100 |
2003/03/18 | 490 | 510 | 489 | 501 | 20,000 |
2003/03/17 | 491 | 493 | 482 | 489 | 7,500 |
2003/03/14 | 512 | 512 | 481 | 481 | 98,600 |
2003/03/13 | 486 | 498 | 486 | 498 | 9,500 |
2003/03/12 | 472 | 488 | 472 | 483 | 9,700 |
2003/03/11 | 490 | 505 | 482 | 482 | 34,900 |
2003/03/10 | 491 | 498 | 490 | 494 | 16,900 |
2003/03/07 | 508 | 513 | 495 | 495 | 33,400 |
2003/03/06 | 513 | 515 | 496 | 509 | 23,200 |
2003/03/05 | 510 | 510 | 503 | 504 | 5,300 |
2003/03/04 | 514 | 515 | 503 | 509 | 18,000 |
2003/03/03 | 495 | 504 | 491 | 504 | 21,500 |
2003/02/28 | 496 | 504 | 495 | 495 | 10,300 |
2003/02/27 | 500 | 505 | 496 | 504 | 10,100 |
2003/02/26 | 500 | 500 | 495 | 495 | 16,500 |
2003/02/25 | 503 | 505 | 495 | 495 | 19,200 |
2003/02/24 | 507 | 510 | 502 | 502 | 16,900 |
2003/02/21 | 512 | 513 | 507 | 508 | 22,700 |
2003/02/20 | 516 | 517 | 509 | 514 | 34,700 |
2003/02/19 | 511 | 511 | 503 | 506 | 24,500 |
2003/02/18 | 509 | 517 | 481 | 511 | 49,200 |
2003/02/17 | 501 | 510 | 501 | 506 | 28,200 |
2003/02/14 | 502 | 516 | 502 | 515 | 61,900 |
2003/02/13 | 505 | 512 | 492 | 493 | 33,600 |
2003/02/12 | 500 | 510 | 499 | 508 | 37,400 |
2003/02/10 | 495 | 499 | 486 | 499 | 34,100 |
2003/02/07 | 491 | 493 | 486 | 493 | 38,200 |
2003/02/06 | 491 | 492 | 485 | 490 | 15,800 |
2003/02/05 | 488 | 500 | 488 | 491 | 36,200 |
2003/02/04 | 485 | 495 | 484 | 494 | 33,500 |
2003/02/03 | 472 | 485 | 471 | 484 | 12,300 |
2003/01/31 | 469 | 480 | 468 | 468 | 18,700 |
2003/01/30 | 478 | 478 | 470 | 470 | 11,800 |
2003/01/29 | 482 | 483 | 465 | 468 | 29,100 |
2003/01/28 | 485 | 489 | 482 | 482 | 19,600 |
2003/01/27 | 478 | 487 | 478 | 485 | 16,800 |
2003/01/24 | 480 | 490 | 478 | 478 | 21,900 |
2003/01/23 | 478 | 480 | 478 | 478 | 16,900 |
2003/01/22 | 485 | 487 | 480 | 480 | 19,900 |
2003/01/21 | 475 | 485 | 475 | 484 | 28,300 |
2003/01/20 | 473 | 475 | 468 | 475 | 35,600 |
2003/01/17 | 466 | 473 | 466 | 467 | 24,400 |
2003/01/16 | 469 | 473 | 468 | 471 | 12,500 |
2003/01/15 | 470 | 470 | 461 | 469 | 15,700 |
2003/01/14 | 470 | 470 | 465 | 465 | 3,300 |
2003/01/10 | 459 | 470 | 459 | 470 | 13,200 |
2003/01/09 | 470 | 470 | 465 | 470 | 13,100 |
2003/01/08 | 469 | 469 | 463 | 464 | 7,100 |
2003/01/07 | 484 | 486 | 466 | 470 | 16,000 |
2003/01/06 | 480 | 483 | 475 | 483 | 12,200 |