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 |
---|---|---|---|---|---|
2013/12/30 | 1,824 | 1,857 | 1,817 | 1,824 | 205,700 |
2013/12/27 | 1,750 | 1,809 | 1,737 | 1,807 | 231,400 |
2013/12/26 | 1,860 | 1,860 | 1,723 | 1,743 | 320,900 |
2013/12/26 | 1 -> 2.00 分割 | ||||
2013/12/25 | 3,285 | 3,400 | 3,285 | 3,400 | 134,800 |
2013/12/24 | 3,275 | 3,310 | 3,250 | 3,265 | 206,200 |
2013/12/20 | 3,360 | 3,360 | 3,255 | 3,265 | 162,500 |
2013/12/19 | 3,315 | 3,370 | 3,315 | 3,360 | 98,800 |
2013/12/18 | 3,280 | 3,315 | 3,270 | 3,305 | 103,600 |
2013/12/17 | 3,340 | 3,370 | 3,290 | 3,315 | 64,600 |
2013/12/16 | 3,330 | 3,335 | 3,280 | 3,285 | 39,100 |
2013/12/13 | 3,325 | 3,355 | 3,300 | 3,310 | 116,100 |
2013/12/12 | 3,330 | 3,350 | 3,305 | 3,335 | 41,400 |
2013/12/11 | 3,385 | 3,390 | 3,315 | 3,335 | 54,500 |
2013/12/10 | 3,380 | 3,395 | 3,360 | 3,365 | 51,400 |
2013/12/09 | 3,340 | 3,400 | 3,330 | 3,395 | 68,700 |
2013/12/06 | 3,340 | 3,340 | 3,260 | 3,285 | 65,100 |
2013/12/05 | 3,435 | 3,435 | 3,325 | 3,340 | 86,000 |
2013/12/04 | 3,400 | 3,415 | 3,350 | 3,380 | 93,300 |
2013/12/03 | 3,440 | 3,440 | 3,380 | 3,415 | 105,800 |
2013/12/02 | 3,300 | 3,425 | 3,300 | 3,410 | 110,800 |
2013/11/29 | 3,285 | 3,300 | 3,235 | 3,290 | 71,200 |
2013/11/28 | 3,335 | 3,350 | 3,280 | 3,300 | 71,100 |
2013/11/27 | 3,365 | 3,415 | 3,335 | 3,340 | 36,700 |
2013/11/26 | 3,415 | 3,440 | 3,365 | 3,385 | 92,500 |
2013/11/25 | 3,360 | 3,430 | 3,360 | 3,430 | 31,000 |
2013/11/22 | 3,410 | 3,445 | 3,350 | 3,360 | 91,100 |
2013/11/21 | 3,385 | 3,445 | 3,385 | 3,435 | 64,600 |
2013/11/20 | 3,335 | 3,370 | 3,330 | 3,355 | 39,700 |
2013/11/19 | 3,345 | 3,370 | 3,310 | 3,330 | 50,000 |
2013/11/18 | 3,350 | 3,375 | 3,325 | 3,340 | 55,700 |
2013/11/15 | 3,365 | 3,375 | 3,305 | 3,345 | 96,300 |
2013/11/14 | 3,345 | 3,370 | 3,285 | 3,335 | 66,600 |
2013/11/13 | 3,325 | 3,350 | 3,280 | 3,300 | 47,000 |
2013/11/12 | 3,280 | 3,330 | 3,255 | 3,300 | 49,500 |
2013/11/11 | 3,285 | 3,335 | 3,245 | 3,265 | 30,700 |
2013/11/08 | 3,215 | 3,295 | 3,210 | 3,260 | 45,200 |
2013/11/07 | 3,310 | 3,335 | 3,225 | 3,270 | 68,400 |
2013/11/06 | 3,335 | 3,400 | 3,305 | 3,325 | 49,500 |
2013/11/05 | 3,345 | 3,380 | 3,260 | 3,350 | 91,100 |
2013/11/01 | 3,255 | 3,350 | 3,235 | 3,280 | 94,700 |
2013/10/31 | 3,285 | 3,315 | 3,245 | 3,265 | 43,200 |
2013/10/30 | 3,255 | 3,310 | 3,255 | 3,265 | 57,300 |
2013/10/29 | 3,220 | 3,235 | 3,185 | 3,225 | 65,300 |
2013/10/28 | 3,205 | 3,245 | 3,180 | 3,195 | 62,200 |
2013/10/25 | 3,305 | 3,305 | 3,200 | 3,205 | 75,800 |
2013/10/24 | 3,300 | 3,315 | 3,240 | 3,300 | 65,100 |
2013/10/23 | 3,360 | 3,395 | 3,320 | 3,320 | 49,600 |
2013/10/22 | 3,385 | 3,410 | 3,355 | 3,385 | 59,700 |
2013/10/21 | 3,315 | 3,350 | 3,290 | 3,325 | 51,700 |
2013/10/18 | 3,330 | 3,340 | 3,300 | 3,325 | 51,600 |
2013/10/17 | 3,355 | 3,380 | 3,300 | 3,325 | 61,600 |
2013/10/16 | 3,375 | 3,400 | 3,340 | 3,355 | 18,900 |
2013/10/15 | 3,385 | 3,425 | 3,360 | 3,365 | 27,000 |
2013/10/11 | 3,345 | 3,415 | 3,345 | 3,385 | 73,600 |
2013/10/10 | 3,325 | 3,345 | 3,285 | 3,305 | 121,200 |
2013/10/09 | 3,315 | 3,360 | 3,305 | 3,355 | 23,300 |
2013/10/08 | 3,330 | 3,370 | 3,300 | 3,350 | 58,200 |
2013/10/07 | 3,300 | 3,345 | 3,285 | 3,325 | 55,400 |
2013/10/04 | 3,320 | 3,365 | 3,300 | 3,335 | 35,400 |
2013/10/03 | 3,350 | 3,380 | 3,325 | 3,325 | 33,700 |
2013/10/02 | 3,445 | 3,455 | 3,330 | 3,350 | 142,400 |
2013/10/01 | 3,435 | 3,490 | 3,420 | 3,460 | 69,000 |
2013/09/30 | 3,455 | 3,505 | 3,420 | 3,455 | 82,400 |
2013/09/27 | 3,495 | 3,520 | 3,445 | 3,505 | 136,000 |
2013/09/26 | 3,475 | 3,510 | 3,420 | 3,500 | 100,700 |
2013/09/25 | 3,540 | 3,540 | 3,465 | 3,495 | 132,900 |
2013/09/24 | 3,450 | 3,555 | 3,420 | 3,525 | 171,100 |
2013/09/20 | 3,390 | 3,455 | 3,360 | 3,440 | 86,800 |
2013/09/19 | 3,335 | 3,415 | 3,300 | 3,410 | 141,600 |
2013/09/18 | 3,240 | 3,315 | 3,225 | 3,290 | 126,600 |
2013/09/17 | 3,140 | 3,220 | 3,135 | 3,190 | 111,400 |
2013/09/13 | 3,080 | 3,165 | 3,075 | 3,160 | 120,900 |
2013/09/12 | 3,100 | 3,110 | 3,015 | 3,055 | 46,800 |
2013/09/11 | 3,070 | 3,115 | 3,015 | 3,030 | 91,600 |
2013/09/10 | 2,961 | 3,045 | 2,961 | 3,040 | 151,800 |
2013/09/09 | 2,890 | 2,980 | 2,866 | 2,957 | 191,100 |
2013/09/06 | 2,834 | 2,867 | 2,789 | 2,831 | 125,000 |
2013/09/05 | 2,849 | 2,859 | 2,808 | 2,839 | 88,400 |
2013/09/04 | 2,850 | 2,872 | 2,821 | 2,843 | 71,900 |
2013/09/03 | 2,818 | 2,890 | 2,812 | 2,881 | 72,900 |
2013/09/02 | 2,830 | 2,830 | 2,789 | 2,802 | 32,400 |
2013/08/30 | 2,829 | 2,848 | 2,803 | 2,829 | 104,300 |
2013/08/29 | 2,801 | 2,832 | 2,792 | 2,825 | 57,400 |
2013/08/28 | 2,800 | 2,826 | 2,770 | 2,795 | 77,400 |
2013/08/27 | 2,898 | 2,902 | 2,830 | 2,868 | 66,500 |
2013/08/26 | 2,883 | 2,918 | 2,783 | 2,884 | 86,500 |
2013/08/23 | 2,858 | 2,880 | 2,817 | 2,848 | 47,300 |
2013/08/22 | 2,839 | 2,865 | 2,821 | 2,850 | 32,500 |
2013/08/21 | 2,812 | 2,858 | 2,797 | 2,846 | 42,700 |
2013/08/20 | 2,850 | 2,852 | 2,817 | 2,827 | 47,600 |
2013/08/19 | 2,849 | 2,864 | 2,822 | 2,859 | 42,500 |
2013/08/16 | 2,870 | 2,876 | 2,828 | 2,828 | 65,700 |
2013/08/15 | 2,896 | 2,949 | 2,891 | 2,914 | 61,500 |
2013/08/14 | 2,942 | 2,945 | 2,878 | 2,945 | 41,700 |
2013/08/13 | 2,890 | 2,957 | 2,869 | 2,942 | 35,000 |
2013/08/12 | 2,870 | 2,912 | 2,858 | 2,896 | 61,700 |
2013/08/09 | 2,891 | 2,932 | 2,841 | 2,912 | 61,600 |
2013/08/08 | 2,960 | 3,025 | 2,904 | 2,909 | 59,000 |
2013/08/07 | 3,100 | 3,100 | 2,972 | 2,975 | 57,600 |
2013/08/06 | 3,130 | 3,130 | 3,030 | 3,100 | 56,000 |
2013/08/05 | 3,060 | 3,140 | 3,055 | 3,130 | 66,300 |
2013/08/02 | 3,130 | 3,195 | 3,070 | 3,120 | 115,800 |
2013/08/01 | 3,110 | 3,120 | 3,060 | 3,120 | 56,800 |
2013/07/31 | 3,070 | 3,125 | 3,045 | 3,120 | 104,900 |
2013/07/30 | 2,975 | 3,075 | 2,975 | 3,065 | 103,100 |
2013/07/29 | 3,030 | 3,030 | 2,971 | 2,974 | 111,800 |
2013/07/26 | 3,065 | 3,065 | 3,000 | 3,035 | 98,500 |
2013/07/25 | 3,085 | 3,115 | 3,035 | 3,050 | 62,200 |
2013/07/24 | 3,115 | 3,115 | 3,075 | 3,085 | 28,700 |
2013/07/23 | 3,100 | 3,135 | 3,100 | 3,115 | 48,100 |
2013/07/22 | 3,120 | 3,145 | 3,065 | 3,115 | 92,900 |
2013/07/19 | 3,090 | 3,115 | 3,050 | 3,110 | 112,900 |
2013/07/18 | 3,025 | 3,080 | 3,015 | 3,065 | 82,600 |
2013/07/17 | 2,989 | 3,050 | 2,961 | 3,025 | 112,000 |
2013/07/16 | 3,020 | 3,035 | 2,980 | 2,992 | 117,900 |
2013/07/12 | 3,030 | 3,030 | 2,991 | 2,996 | 126,100 |
2013/07/11 | 3,145 | 3,145 | 3,040 | 3,045 | 80,000 |
2013/07/10 | 3,080 | 3,165 | 3,080 | 3,150 | 95,200 |
2013/07/09 | 3,075 | 3,100 | 3,015 | 3,075 | 82,900 |
2013/07/08 | 3,130 | 3,130 | 3,070 | 3,070 | 42,500 |
2013/07/05 | 3,100 | 3,135 | 3,090 | 3,125 | 27,800 |
2013/07/04 | 3,035 | 3,100 | 3,030 | 3,095 | 56,900 |
2013/07/03 | 3,020 | 3,050 | 2,992 | 3,035 | 91,300 |
2013/07/02 | 3,035 | 3,060 | 3,000 | 3,055 | 82,400 |
2013/07/01 | 2,967 | 3,025 | 2,927 | 2,994 | 98,100 |
2013/06/28 | 2,899 | 3,000 | 2,850 | 2,990 | 110,900 |
2013/06/27 | 2,762 | 2,895 | 2,729 | 2,893 | 86,700 |
2013/06/26 | 2,866 | 2,890 | 2,761 | 2,773 | 78,200 |
2013/06/25 | 2,825 | 2,848 | 2,790 | 2,826 | 98,100 |
2013/06/24 | 2,841 | 2,882 | 2,800 | 2,823 | 44,500 |
2013/06/21 | 2,716 | 2,852 | 2,692 | 2,837 | 105,700 |
2013/06/20 | 2,834 | 2,834 | 2,753 | 2,763 | 80,800 |
2013/06/19 | 2,833 | 2,870 | 2,802 | 2,854 | 87,200 |
2013/06/18 | 2,835 | 2,835 | 2,747 | 2,771 | 86,500 |
2013/06/17 | 2,670 | 2,853 | 2,670 | 2,835 | 113,200 |
2013/06/14 | 2,668 | 2,715 | 2,650 | 2,660 | 123,800 |
2013/06/13 | 2,745 | 2,801 | 2,650 | 2,653 | 114,800 |
2013/06/12 | 2,760 | 2,816 | 2,713 | 2,803 | 79,700 |
2013/06/11 | 2,799 | 2,848 | 2,760 | 2,818 | 155,500 |
2013/06/10 | 2,710 | 2,800 | 2,710 | 2,798 | 124,100 |
2013/06/07 | 2,662 | 2,707 | 2,570 | 2,678 | 112,000 |
2013/06/06 | 2,833 | 2,850 | 2,686 | 2,730 | 130,500 |
2013/06/05 | 2,907 | 3,015 | 2,866 | 2,867 | 172,800 |
2013/06/04 | 2,975 | 2,979 | 2,801 | 2,904 | 203,800 |
2013/06/03 | 2,962 | 3,090 | 2,954 | 3,035 | 156,700 |
2013/05/31 | 3,035 | 3,100 | 2,935 | 2,953 | 130,600 |
2013/05/30 | 3,010 | 3,120 | 2,969 | 3,035 | 188,400 |
2013/05/29 | 3,090 | 3,150 | 3,025 | 3,075 | 158,300 |
2013/05/28 | 3,045 | 3,070 | 2,969 | 3,025 | 130,500 |
2013/05/27 | 3,050 | 3,115 | 2,931 | 3,045 | 209,700 |
2013/05/24 | 2,989 | 3,045 | 2,917 | 3,000 | 253,900 |
2013/05/23 | 3,020 | 3,085 | 2,890 | 2,912 | 185,900 |
2013/05/22 | 3,180 | 3,185 | 2,990 | 3,090 | 118,600 |
2013/05/21 | 3,120 | 3,120 | 3,000 | 3,020 | 161,200 |
2013/05/20 | 3,185 | 3,185 | 3,135 | 3,155 | 51,500 |
2013/05/17 | 3,015 | 3,215 | 3,000 | 3,185 | 106,700 |
2013/05/16 | 3,145 | 3,175 | 2,962 | 3,065 | 204,100 |
2013/05/15 | 3,210 | 3,300 | 3,180 | 3,220 | 133,800 |
2013/05/14 | 3,230 | 3,300 | 3,090 | 3,280 | 164,500 |
2013/05/13 | 3,195 | 3,235 | 3,130 | 3,220 | 149,700 |
2013/05/10 | 3,155 | 3,245 | 3,110 | 3,195 | 135,100 |
2013/05/09 | 3,240 | 3,290 | 3,130 | 3,160 | 131,900 |
2013/05/08 | 3,240 | 3,260 | 3,160 | 3,170 | 151,100 |
2013/05/07 | 3,240 | 3,260 | 3,140 | 3,235 | 139,300 |
2013/05/02 | 3,110 | 3,215 | 3,110 | 3,195 | 213,800 |
2013/05/01 | 3,005 | 3,150 | 2,991 | 3,105 | 155,300 |
2013/04/30 | 2,982 | 3,060 | 2,980 | 3,005 | 138,900 |
2013/04/26 | 3,060 | 3,085 | 3,000 | 3,005 | 106,200 |
2013/04/25 | 3,030 | 3,085 | 3,015 | 3,070 | 148,400 |
2013/04/24 | 3,050 | 3,085 | 2,992 | 3,020 | 243,800 |
2013/04/23 | 3,115 | 3,120 | 3,040 | 3,080 | 216,500 |
2013/04/22 | 3,055 | 3,135 | 3,020 | 3,115 | 256,300 |
2013/04/19 | 2,900 | 3,035 | 2,848 | 3,005 | 383,100 |
2013/04/18 | 2,855 | 2,898 | 2,847 | 2,864 | 217,500 |
2013/04/17 | 2,770 | 2,900 | 2,770 | 2,829 | 237,100 |
2013/04/16 | 2,641 | 2,725 | 2,613 | 2,710 | 264,800 |
2013/04/15 | 2,700 | 2,714 | 2,653 | 2,674 | 174,800 |
2013/04/12 | 2,714 | 2,730 | 2,671 | 2,709 | 207,100 |
2013/04/11 | 2,761 | 2,772 | 2,696 | 2,741 | 359,500 |
2013/04/10 | 2,749 | 2,772 | 2,653 | 2,761 | 281,300 |
2013/04/09 | 2,750 | 2,950 | 2,709 | 2,786 | 340,600 |
2013/04/08 | 2,600 | 2,665 | 2,530 | 2,625 | 120,600 |
2013/04/05 | 2,575 | 2,625 | 2,530 | 2,581 | 211,800 |
2013/04/04 | 2,425 | 2,513 | 2,388 | 2,502 | 169,200 |
2013/04/03 | 2,372 | 2,423 | 2,351 | 2,422 | 84,200 |
2013/04/02 | 2,220 | 2,368 | 2,190 | 2,336 | 103,100 |
2013/04/01 | 2,458 | 2,462 | 2,317 | 2,320 | 61,700 |
2013/03/29 | 2,447 | 2,468 | 2,404 | 2,451 | 110,900 |
2013/03/28 | 2,390 | 2,433 | 2,381 | 2,422 | 88,800 |
2013/03/27 | 2,367 | 2,402 | 2,367 | 2,391 | 54,000 |
2013/03/26 | 2,393 | 2,410 | 2,380 | 2,405 | 109,100 |
2013/03/25 | 2,368 | 2,405 | 2,355 | 2,394 | 129,100 |
2013/03/22 | 2,380 | 2,387 | 2,344 | 2,344 | 75,300 |
2013/03/21 | 2,386 | 2,393 | 2,353 | 2,382 | 122,200 |
2013/03/19 | 2,385 | 2,394 | 2,352 | 2,386 | 90,900 |
2013/03/18 | 2,349 | 2,394 | 2,346 | 2,359 | 86,900 |
2013/03/15 | 2,352 | 2,396 | 2,345 | 2,366 | 126,400 |
2013/03/14 | 2,357 | 2,377 | 2,332 | 2,352 | 96,400 |
2013/03/13 | 2,376 | 2,394 | 2,353 | 2,359 | 47,200 |
2013/03/12 | 2,429 | 2,450 | 2,385 | 2,388 | 66,700 |
2013/03/11 | 2,386 | 2,460 | 2,386 | 2,430 | 83,500 |
2013/03/08 | 2,408 | 2,414 | 2,358 | 2,395 | 127,700 |
2013/03/07 | 2,430 | 2,444 | 2,394 | 2,409 | 73,400 |
2013/03/06 | 2,384 | 2,450 | 2,375 | 2,430 | 149,400 |
2013/03/05 | 2,311 | 2,399 | 2,279 | 2,360 | 178,300 |
2013/03/04 | 2,270 | 2,310 | 2,245 | 2,276 | 89,900 |
2013/03/01 | 2,197 | 2,272 | 2,171 | 2,249 | 99,000 |
2013/02/28 | 2,138 | 2,210 | 2,138 | 2,197 | 112,500 |
2013/02/27 | 2,168 | 2,194 | 2,120 | 2,147 | 198,500 |
2013/02/26 | 2,190 | 2,196 | 2,160 | 2,167 | 107,900 |
2013/02/25 | 2,203 | 2,229 | 2,190 | 2,205 | 114,200 |
2013/02/22 | 2,186 | 2,220 | 2,174 | 2,200 | 72,300 |
2013/02/21 | 2,215 | 2,225 | 2,185 | 2,185 | 49,300 |
2013/02/20 | 2,200 | 2,234 | 2,189 | 2,214 | 66,400 |
2013/02/19 | 2,163 | 2,227 | 2,163 | 2,212 | 57,200 |
2013/02/18 | 2,183 | 2,230 | 2,172 | 2,214 | 89,700 |
2013/02/15 | 2,250 | 2,250 | 2,198 | 2,210 | 70,200 |
2013/02/14 | 2,238 | 2,283 | 2,200 | 2,257 | 89,500 |
2013/02/13 | 2,219 | 2,293 | 2,217 | 2,237 | 158,900 |
2013/02/12 | 2,264 | 2,308 | 2,243 | 2,245 | 149,300 |
2013/02/08 | 2,280 | 2,315 | 2,231 | 2,282 | 141,300 |
2013/02/07 | 2,190 | 2,240 | 2,161 | 2,218 | 83,100 |
2013/02/06 | 2,177 | 2,270 | 2,166 | 2,230 | 84,800 |
2013/02/05 | 2,120 | 2,169 | 2,112 | 2,127 | 49,300 |
2013/02/04 | 2,175 | 2,188 | 2,145 | 2,150 | 30,500 |
2013/02/01 | 2,186 | 2,220 | 2,160 | 2,164 | 62,900 |
2013/01/31 | 2,158 | 2,198 | 2,154 | 2,193 | 63,000 |
2013/01/30 | 2,119 | 2,147 | 2,114 | 2,127 | 64,000 |
2013/01/29 | 2,129 | 2,136 | 2,092 | 2,093 | 29,900 |
2013/01/28 | 2,110 | 2,137 | 2,110 | 2,129 | 37,100 |
2013/01/25 | 2,100 | 2,136 | 2,090 | 2,103 | 57,600 |
2013/01/24 | 2,060 | 2,081 | 2,041 | 2,080 | 31,700 |
2013/01/23 | 2,059 | 2,085 | 2,052 | 2,059 | 50,700 |
2013/01/22 | 2,051 | 2,085 | 2,046 | 2,059 | 57,800 |
2013/01/21 | 2,065 | 2,087 | 2,043 | 2,051 | 68,300 |
2013/01/18 | 2,041 | 2,085 | 2,040 | 2,067 | 92,000 |
2013/01/17 | 2,028 | 2,060 | 2,006 | 2,032 | 72,900 |
2013/01/16 | 2,011 | 2,035 | 2,007 | 2,023 | 57,600 |
2013/01/15 | 2,034 | 2,046 | 2,000 | 2,011 | 74,400 |
2013/01/11 | 2,035 | 2,046 | 2,002 | 2,023 | 69,800 |
2013/01/10 | 2,052 | 2,052 | 2,021 | 2,035 | 66,000 |
2013/01/09 | 2,022 | 2,078 | 2,022 | 2,052 | 74,800 |
2013/01/08 | 2,064 | 2,064 | 2,013 | 2,022 | 58,500 |
2013/01/07 | 2,040 | 2,073 | 2,029 | 2,062 | 62,200 |
2013/01/04 | 2,001 | 2,025 | 1,980 | 2,019 | 75,000 |