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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,135 | 2,165 | 2,125 | 2,125 | 39,000 |
| 2005/12/29 | 2,180 | 2,190 | 2,110 | 2,150 | 57,800 |
| 2005/12/28 | 2,105 | 2,185 | 2,105 | 2,175 | 49,700 |
| 2005/12/27 | 2,125 | 2,185 | 2,085 | 2,140 | 106,000 |
| 2005/12/26 | 2,160 | 2,180 | 2,120 | 2,145 | 72,700 |
| 2005/12/22 | 2,110 | 2,125 | 2,055 | 2,090 | 69,300 |
| 2005/12/21 | 2,065 | 2,090 | 2,055 | 2,085 | 67,300 |
| 2005/12/20 | 2,150 | 2,150 | 2,055 | 2,090 | 68,600 |
| 2005/12/19 | 2,050 | 2,090 | 2,045 | 2,090 | 54,300 |
| 2005/12/16 | 2,095 | 2,135 | 2,055 | 2,085 | 68,800 |
| 2005/12/15 | 2,120 | 2,125 | 2,095 | 2,115 | 47,700 |
| 2005/12/14 | 2,155 | 2,155 | 2,115 | 2,120 | 83,000 |
| 2005/12/13 | 2,135 | 2,200 | 2,115 | 2,115 | 68,800 |
| 2005/12/12 | 2,140 | 2,205 | 2,125 | 2,130 | 140,200 |
| 2005/12/09 | 2,085 | 2,125 | 2,030 | 2,070 | 230,200 |
| 2005/12/08 | 2,170 | 2,170 | 2,095 | 2,125 | 138,900 |
| 2005/12/07 | 2,100 | 2,200 | 2,100 | 2,155 | 258,000 |
| 2005/12/06 | 2,005 | 2,060 | 1,993 | 2,030 | 83,500 |
| 2005/12/05 | 1,982 | 2,100 | 1,982 | 2,020 | 76,900 |
| 2005/12/02 | 2,000 | 2,070 | 1,976 | 2,000 | 101,700 |
| 2005/12/01 | 1,959 | 1,986 | 1,954 | 1,983 | 44,300 |
| 2005/11/30 | 1,918 | 1,970 | 1,917 | 1,970 | 141,300 |
| 2005/11/29 | 1,869 | 1,935 | 1,869 | 1,916 | 100,100 |
| 2005/11/28 | 1,870 | 1,886 | 1,860 | 1,870 | 69,300 |
| 2005/11/25 | 1,850 | 1,856 | 1,837 | 1,848 | 30,300 |
| 2005/11/24 | 1,897 | 1,897 | 1,858 | 1,859 | 113,100 |
| 2005/11/22 | 1,871 | 1,892 | 1,835 | 1,890 | 130,600 |
| 2005/11/21 | 1,878 | 1,887 | 1,840 | 1,840 | 81,400 |
| 2005/11/18 | 1,900 | 1,900 | 1,833 | 1,858 | 73,300 |
| 2005/11/17 | 1,826 | 1,873 | 1,826 | 1,853 | 44,500 |
| 2005/11/16 | 1,802 | 1,857 | 1,801 | 1,852 | 36,600 |
| 2005/11/15 | 1,825 | 1,829 | 1,792 | 1,800 | 48,400 |
| 2005/11/14 | 1,900 | 1,900 | 1,809 | 1,813 | 46,000 |
| 2005/11/11 | 1,824 | 1,895 | 1,824 | 1,880 | 46,200 |
| 2005/11/10 | 1,888 | 1,888 | 1,813 | 1,844 | 57,800 |
| 2005/11/09 | 1,901 | 1,935 | 1,884 | 1,887 | 52,000 |
| 2005/11/08 | 1,909 | 1,929 | 1,871 | 1,895 | 63,900 |
| 2005/11/07 | 1,800 | 1,935 | 1,800 | 1,899 | 236,800 |
| 2005/11/04 | 1,802 | 1,817 | 1,785 | 1,804 | 68,900 |
| 2005/11/02 | 1,835 | 1,835 | 1,800 | 1,800 | 36,100 |
| 2005/11/01 | 1,815 | 1,820 | 1,803 | 1,820 | 30,900 |
| 2005/10/31 | 1,741 | 1,819 | 1,741 | 1,773 | 84,400 |
| 2005/10/28 | 1,715 | 1,767 | 1,715 | 1,747 | 69,900 |
| 2005/10/27 | 1,729 | 1,742 | 1,711 | 1,723 | 83,800 |
| 2005/10/26 | 1,681 | 1,760 | 1,681 | 1,735 | 58,400 |
| 2005/10/25 | 1,699 | 1,759 | 1,695 | 1,733 | 61,900 |
| 2005/10/24 | 1,709 | 1,733 | 1,680 | 1,695 | 43,300 |
| 2005/10/21 | 1,707 | 1,722 | 1,686 | 1,709 | 63,800 |
| 2005/10/20 | 1,773 | 1,775 | 1,730 | 1,737 | 30,700 |
| 2005/10/19 | 1,750 | 1,752 | 1,730 | 1,744 | 54,400 |
| 2005/10/18 | 1,751 | 1,783 | 1,750 | 1,759 | 61,800 |
| 2005/10/17 | 1,809 | 1,809 | 1,741 | 1,749 | 61,800 |
| 2005/10/14 | 1,804 | 1,809 | 1,760 | 1,809 | 50,400 |
| 2005/10/13 | 1,768 | 1,820 | 1,768 | 1,804 | 75,100 |
| 2005/10/12 | 1,801 | 1,840 | 1,764 | 1,778 | 95,600 |
| 2005/10/11 | 1,747 | 1,800 | 1,742 | 1,800 | 40,900 |
| 2005/10/07 | 1,763 | 1,800 | 1,739 | 1,748 | 69,800 |
| 2005/10/06 | 1,774 | 1,796 | 1,755 | 1,768 | 99,900 |
| 2005/10/05 | 1,765 | 1,790 | 1,735 | 1,768 | 81,300 |
| 2005/10/04 | 1,810 | 1,810 | 1,761 | 1,772 | 68,000 |
| 2005/10/03 | 1,780 | 1,802 | 1,759 | 1,802 | 61,300 |
| 2005/09/30 | 1,808 | 1,808 | 1,752 | 1,753 | 76,500 |
| 2005/09/29 | 1,788 | 1,815 | 1,741 | 1,797 | 78,200 |
| 2005/09/28 | 1,794 | 1,797 | 1,781 | 1,788 | 39,600 |
| 2005/09/27 | 1,850 | 1,850 | 1,786 | 1,792 | 58,500 |
| 2005/09/26 | 1,740 | 1,846 | 1,739 | 1,841 | 148,000 |
| 2005/09/22 | 1,741 | 1,768 | 1,735 | 1,758 | 87,400 |
| 2005/09/21 | 1,727 | 1,768 | 1,727 | 1,740 | 73,800 |
| 2005/09/20 | 1,760 | 1,766 | 1,735 | 1,757 | 100,000 |
| 2005/09/16 | 1,798 | 1,798 | 1,750 | 1,764 | 84,000 |
| 2005/09/15 | 1,713 | 1,820 | 1,708 | 1,810 | 207,400 |
| 2005/09/14 | 1,702 | 1,715 | 1,702 | 1,712 | 89,200 |
| 2005/09/13 | 1,673 | 1,710 | 1,671 | 1,689 | 137,300 |
| 2005/09/12 | 1,691 | 1,692 | 1,660 | 1,671 | 93,500 |
| 2005/09/09 | 1,672 | 1,684 | 1,619 | 1,679 | 157,200 |
| 2005/09/08 | 1,659 | 1,672 | 1,651 | 1,671 | 126,400 |
| 2005/09/07 | 1,675 | 1,695 | 1,641 | 1,659 | 105,400 |
| 2005/09/06 | 1,700 | 1,700 | 1,641 | 1,641 | 74,700 |
| 2005/09/05 | 1,666 | 1,720 | 1,655 | 1,700 | 152,600 |
| 2005/09/02 | 1,628 | 1,680 | 1,611 | 1,636 | 224,600 |
| 2005/09/01 | 1,622 | 1,629 | 1,602 | 1,607 | 57,500 |
| 2005/08/31 | 1,588 | 1,629 | 1,580 | 1,599 | 120,200 |
| 2005/08/30 | 1,579 | 1,590 | 1,577 | 1,590 | 66,000 |
| 2005/08/29 | 1,580 | 1,585 | 1,570 | 1,575 | 48,000 |
| 2005/08/26 | 1,575 | 1,587 | 1,570 | 1,581 | 74,200 |
| 2005/08/25 | 1,571 | 1,577 | 1,553 | 1,574 | 51,100 |
| 2005/08/24 | 1,557 | 1,582 | 1,550 | 1,576 | 107,900 |
| 2005/08/23 | 1,548 | 1,587 | 1,544 | 1,552 | 97,600 |
| 2005/08/22 | 1,548 | 1,548 | 1,530 | 1,538 | 79,700 |
| 2005/08/19 | 1,520 | 1,541 | 1,512 | 1,537 | 77,200 |
| 2005/08/18 | 1,511 | 1,536 | 1,511 | 1,529 | 93,400 |
| 2005/08/17 | 1,502 | 1,528 | 1,502 | 1,520 | 58,800 |
| 2005/08/16 | 1,514 | 1,518 | 1,505 | 1,518 | 64,800 |
| 2005/08/15 | 1,488 | 1,520 | 1,486 | 1,509 | 166,400 |
| 2005/08/12 | 1,457 | 1,490 | 1,452 | 1,471 | 90,700 |
| 2005/08/11 | 1,411 | 1,550 | 1,411 | 1,474 | 433,300 |
| 2005/08/10 | 1,378 | 1,400 | 1,367 | 1,398 | 81,600 |
| 2005/08/09 | 1,354 | 1,379 | 1,335 | 1,366 | 68,600 |
| 2005/08/08 | 1,310 | 1,360 | 1,297 | 1,360 | 61,500 |
| 2005/08/05 | 1,326 | 1,348 | 1,313 | 1,325 | 69,500 |
| 2005/08/04 | 1,390 | 1,390 | 1,359 | 1,366 | 35,900 |
| 2005/08/03 | 1,372 | 1,395 | 1,368 | 1,373 | 52,600 |
| 2005/08/02 | 1,390 | 1,390 | 1,361 | 1,367 | 63,100 |
| 2005/08/01 | 1,370 | 1,389 | 1,370 | 1,375 | 45,800 |
| 2005/07/29 | 1,375 | 1,379 | 1,363 | 1,370 | 43,600 |
| 2005/07/28 | 1,370 | 1,377 | 1,360 | 1,369 | 46,800 |
| 2005/07/27 | 1,347 | 1,360 | 1,345 | 1,358 | 52,300 |
| 2005/07/26 | 1,345 | 1,350 | 1,337 | 1,347 | 55,400 |
| 2005/07/25 | 1,327 | 1,351 | 1,322 | 1,335 | 108,300 |
| 2005/07/22 | 1,322 | 1,333 | 1,320 | 1,320 | 56,900 |
| 2005/07/21 | 1,345 | 1,346 | 1,336 | 1,338 | 36,500 |
| 2005/07/20 | 1,330 | 1,347 | 1,320 | 1,340 | 85,800 |
| 2005/07/19 | 1,327 | 1,338 | 1,308 | 1,318 | 64,400 |
| 2005/07/15 | 1,332 | 1,340 | 1,320 | 1,323 | 49,500 |
| 2005/07/14 | 1,316 | 1,333 | 1,315 | 1,318 | 44,900 |
| 2005/07/13 | 1,349 | 1,350 | 1,310 | 1,321 | 90,500 |
| 2005/07/12 | 1,342 | 1,344 | 1,331 | 1,335 | 72,600 |
| 2005/07/11 | 1,306 | 1,339 | 1,305 | 1,325 | 98,800 |
| 2005/07/08 | 1,300 | 1,338 | 1,292 | 1,306 | 135,100 |
| 2005/07/07 | 1,337 | 1,350 | 1,317 | 1,324 | 56,700 |
| 2005/07/06 | 1,340 | 1,366 | 1,337 | 1,357 | 98,800 |
| 2005/07/05 | 1,355 | 1,374 | 1,343 | 1,345 | 55,000 |
| 2005/07/04 | 1,357 | 1,365 | 1,340 | 1,365 | 62,300 |
| 2005/07/01 | 1,359 | 1,366 | 1,350 | 1,355 | 66,100 |
| 2005/06/30 | 1,380 | 1,389 | 1,357 | 1,379 | 82,100 |
| 2005/06/29 | 1,381 | 1,391 | 1,365 | 1,384 | 112,100 |
| 2005/06/28 | 1,411 | 1,414 | 1,393 | 1,401 | 48,300 |
| 2005/06/27 | 1,410 | 1,420 | 1,390 | 1,406 | 40,300 |
| 2005/06/24 | 1,372 | 1,417 | 1,372 | 1,415 | 56,000 |
| 2005/06/23 | 1,376 | 1,395 | 1,376 | 1,392 | 22,800 |
| 2005/06/22 | 1,388 | 1,400 | 1,280 | 1,393 | 61,900 |
| 2005/06/21 | 1,420 | 1,450 | 1,387 | 1,393 | 49,800 |
| 2005/06/20 | 1,460 | 1,460 | 1,415 | 1,423 | 65,400 |
| 2005/06/17 | 1,397 | 1,428 | 1,396 | 1,420 | 93,800 |
| 2005/06/16 | 1,378 | 1,397 | 1,375 | 1,382 | 48,300 |
| 2005/06/15 | 1,380 | 1,385 | 1,372 | 1,376 | 39,400 |
| 2005/06/14 | 1,370 | 1,379 | 1,365 | 1,379 | 60,600 |
| 2005/06/13 | 1,350 | 1,394 | 1,339 | 1,379 | 103,300 |
| 2005/06/10 | 1,319 | 1,348 | 1,304 | 1,337 | 145,500 |
| 2005/06/09 | 1,285 | 1,299 | 1,278 | 1,288 | 40,000 |
| 2005/06/08 | 1,287 | 1,298 | 1,271 | 1,282 | 46,600 |
| 2005/06/07 | 1,292 | 1,303 | 1,285 | 1,296 | 25,100 |
| 2005/06/06 | 1,305 | 1,309 | 1,291 | 1,297 | 36,300 |
| 2005/06/03 | 1,295 | 1,310 | 1,275 | 1,310 | 86,500 |
| 2005/06/02 | 1,317 | 1,318 | 1,287 | 1,295 | 41,000 |
| 2005/06/01 | 1,299 | 1,318 | 1,286 | 1,316 | 50,100 |
| 2005/05/31 | 1,300 | 1,319 | 1,290 | 1,319 | 54,300 |
| 2005/05/30 | 1,289 | 1,316 | 1,289 | 1,297 | 26,300 |
| 2005/05/27 | 1,270 | 1,305 | 1,270 | 1,288 | 36,700 |
| 2005/05/26 | 1,290 | 1,295 | 1,273 | 1,280 | 31,100 |
| 2005/05/25 | 1,287 | 1,294 | 1,282 | 1,285 | 19,600 |
| 2005/05/24 | 1,303 | 1,319 | 1,260 | 1,292 | 27,300 |
| 2005/05/23 | 1,280 | 1,310 | 1,230 | 1,298 | 46,100 |
| 2005/05/20 | 1,280 | 1,300 | 1,280 | 1,286 | 43,500 |
| 2005/05/19 | 1,305 | 1,324 | 1,285 | 1,285 | 56,000 |
| 2005/05/18 | 1,283 | 1,306 | 1,279 | 1,285 | 26,900 |
| 2005/05/17 | 1,324 | 1,345 | 1,279 | 1,282 | 37,000 |
| 2005/05/16 | 1,328 | 1,347 | 1,313 | 1,314 | 30,500 |
| 2005/05/13 | 1,330 | 1,347 | 1,319 | 1,328 | 26,300 |
| 2005/05/12 | 1,361 | 1,361 | 1,329 | 1,336 | 14,600 |
| 2005/05/11 | 1,334 | 1,373 | 1,331 | 1,360 | 54,200 |
| 2005/05/10 | 1,352 | 1,354 | 1,334 | 1,346 | 31,400 |
| 2005/05/09 | 1,350 | 1,371 | 1,321 | 1,353 | 62,400 |
| 2005/05/06 | 1,342 | 1,370 | 1,342 | 1,363 | 23,900 |
| 2005/05/02 | 1,360 | 1,366 | 1,320 | 1,330 | 27,200 |
| 2005/04/28 | 1,348 | 1,364 | 1,321 | 1,340 | 29,300 |
| 2005/04/27 | 1,337 | 1,359 | 1,326 | 1,348 | 17,500 |
| 2005/04/26 | 1,331 | 1,386 | 1,331 | 1,353 | 53,800 |
| 2005/04/25 | 1,352 | 1,367 | 1,326 | 1,336 | 34,900 |
| 2005/04/22 | 1,362 | 1,362 | 1,336 | 1,362 | 45,600 |
| 2005/04/21 | 1,340 | 1,372 | 1,315 | 1,350 | 79,800 |
| 2005/04/20 | 1,374 | 1,374 | 1,321 | 1,350 | 65,700 |
| 2005/04/19 | 1,282 | 1,327 | 1,268 | 1,314 | 56,800 |
| 2005/04/18 | 1,290 | 1,307 | 1,250 | 1,262 | 70,400 |
| 2005/04/15 | 1,360 | 1,361 | 1,330 | 1,330 | 46,900 |
| 2005/04/14 | 1,374 | 1,395 | 1,364 | 1,387 | 52,300 |
| 2005/04/13 | 1,385 | 1,399 | 1,381 | 1,381 | 28,100 |
| 2005/04/12 | 1,391 | 1,408 | 1,372 | 1,378 | 57,900 |
| 2005/04/11 | 1,418 | 1,418 | 1,380 | 1,390 | 40,800 |
| 2005/04/08 | 1,398 | 1,417 | 1,384 | 1,417 | 88,400 |
| 2005/04/07 | 1,390 | 1,400 | 1,381 | 1,395 | 63,700 |
| 2005/04/06 | 1,429 | 1,429 | 1,380 | 1,405 | 103,600 |
| 2005/04/05 | 1,448 | 1,450 | 1,428 | 1,437 | 62,300 |
| 2005/04/04 | 1,444 | 1,480 | 1,420 | 1,448 | 61,000 |
| 2005/04/01 | 1,378 | 1,434 | 1,378 | 1,424 | 49,800 |
| 2005/03/31 | 1,431 | 1,431 | 1,384 | 1,417 | 83,800 |
| 2005/03/30 | 1,437 | 1,458 | 1,412 | 1,436 | 44,600 |
| 2005/03/29 | 1,480 | 1,490 | 1,455 | 1,457 | 34,200 |
| 2005/03/28 | 1,435 | 1,492 | 1,435 | 1,474 | 21,400 |
| 2005/03/25 | 1,461 | 1,481 | 1,460 | 1,481 | 26,100 |
| 2005/03/24 | 1,470 | 1,489 | 1,467 | 1,475 | 32,100 |
| 2005/03/23 | 1,515 | 1,522 | 1,458 | 1,484 | 58,000 |
| 2005/03/22 | 1,478 | 1,525 | 1,458 | 1,515 | 213,900 |
| 2005/03/18 | 1,420 | 1,467 | 1,420 | 1,458 | 82,200 |
| 2005/03/17 | 1,459 | 1,469 | 1,452 | 1,460 | 37,300 |
| 2005/03/16 | 1,436 | 1,459 | 1,435 | 1,449 | 26,100 |
| 2005/03/15 | 1,455 | 1,467 | 1,453 | 1,456 | 50,600 |
| 2005/03/14 | 1,446 | 1,459 | 1,420 | 1,435 | 56,200 |
| 2005/03/11 | 1,450 | 1,450 | 1,403 | 1,449 | 150,100 |
| 2005/03/10 | 1,424 | 1,444 | 1,424 | 1,436 | 55,300 |
| 2005/03/09 | 1,397 | 1,430 | 1,397 | 1,422 | 57,500 |
| 2005/03/08 | 1,410 | 1,475 | 1,396 | 1,403 | 138,000 |
| 2005/03/07 | 1,379 | 1,410 | 1,373 | 1,405 | 103,100 |
| 2005/03/04 | 1,370 | 1,378 | 1,358 | 1,367 | 93,300 |
| 2005/03/03 | 1,352 | 1,378 | 1,335 | 1,370 | 121,200 |
| 2005/03/02 | 1,340 | 1,357 | 1,334 | 1,352 | 55,200 |
| 2005/03/01 | 1,348 | 1,349 | 1,335 | 1,343 | 50,300 |
| 2005/02/28 | 1,307 | 1,331 | 1,306 | 1,328 | 42,100 |
| 2005/02/25 | 1,309 | 1,336 | 1,309 | 1,327 | 48,700 |
| 2005/02/24 | 1,312 | 1,319 | 1,280 | 1,303 | 58,000 |
| 2005/02/23 | 1,299 | 1,308 | 1,278 | 1,297 | 87,400 |
| 2005/02/22 | 1,350 | 1,350 | 1,306 | 1,319 | 81,600 |
| 2005/02/21 | 1,360 | 1,360 | 1,315 | 1,332 | 53,100 |
| 2005/02/18 | 1,345 | 1,354 | 1,310 | 1,344 | 105,700 |
| 2005/02/17 | 1,310 | 1,345 | 1,310 | 1,345 | 81,800 |
| 2005/02/16 | 1,310 | 1,330 | 1,303 | 1,318 | 46,500 |
| 2005/02/15 | 1,310 | 1,328 | 1,305 | 1,319 | 63,600 |
| 2005/02/14 | 1,355 | 1,355 | 1,330 | 1,330 | 37,900 |
| 2005/02/10 | 1,301 | 1,360 | 1,301 | 1,357 | 135,100 |
| 2005/02/09 | 1,345 | 1,345 | 1,320 | 1,330 | 47,700 |
| 2005/02/08 | 1,348 | 1,355 | 1,327 | 1,332 | 53,200 |
| 2005/02/07 | 1,339 | 1,354 | 1,321 | 1,338 | 123,700 |
| 2005/02/04 | 1,339 | 1,339 | 1,301 | 1,314 | 96,800 |
| 2005/02/03 | 1,315 | 1,351 | 1,308 | 1,341 | 156,700 |
| 2005/02/02 | 1,295 | 1,321 | 1,287 | 1,301 | 99,600 |
| 2005/02/01 | 1,300 | 1,300 | 1,275 | 1,290 | 64,900 |
| 2005/01/31 | 1,275 | 1,324 | 1,255 | 1,289 | 133,400 |
| 2005/01/28 | 1,313 | 1,313 | 1,276 | 1,291 | 112,200 |
| 2005/01/27 | 1,321 | 1,327 | 1,316 | 1,320 | 70,700 |
| 2005/01/26 | 1,316 | 1,335 | 1,307 | 1,320 | 87,800 |
| 2005/01/25 | 1,336 | 1,336 | 1,300 | 1,334 | 106,300 |
| 2005/01/24 | 1,325 | 1,358 | 1,320 | 1,347 | 171,400 |
| 2005/01/21 | 1,326 | 1,359 | 1,326 | 1,344 | 50,900 |
| 2005/01/20 | 1,333 | 1,343 | 1,327 | 1,336 | 43,500 |
| 2005/01/19 | 1,368 | 1,370 | 1,353 | 1,353 | 58,600 |
| 2005/01/18 | 1,372 | 1,388 | 1,367 | 1,367 | 39,400 |
| 2005/01/17 | 1,385 | 1,399 | 1,379 | 1,392 | 55,600 |
| 2005/01/14 | 1,358 | 1,389 | 1,353 | 1,384 | 50,200 |
| 2005/01/13 | 1,364 | 1,384 | 1,353 | 1,365 | 55,500 |
| 2005/01/12 | 1,378 | 1,378 | 1,356 | 1,372 | 42,000 |
| 2005/01/11 | 1,333 | 1,373 | 1,333 | 1,369 | 57,600 |
| 2005/01/07 | 1,339 | 1,367 | 1,339 | 1,353 | 33,500 |
| 2005/01/06 | 1,340 | 1,355 | 1,327 | 1,346 | 17,100 |
| 2005/01/05 | 1,370 | 1,372 | 1,331 | 1,347 | 37,500 |
| 2005/01/04 | 1,350 | 1,370 | 1,332 | 1,370 | 11,300 |