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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,225 | 1,236 | 1,222 | 1,227 | 156,100 |
| 2014/12/29 | 1,232 | 1,244 | 1,223 | 1,238 | 122,800 |
| 2014/12/26 | 1,230 | 1,244 | 1,221 | 1,227 | 168,700 |
| 2014/12/25 | 1,222 | 1,228 | 1,212 | 1,223 | 178,300 |
| 2014/12/24 | 1,249 | 1,251 | 1,225 | 1,231 | 289,800 |
| 2014/12/22 | 1,224 | 1,242 | 1,203 | 1,242 | 321,200 |
| 2014/12/19 | 1,179 | 1,202 | 1,170 | 1,202 | 360,100 |
| 2014/12/18 | 1,194 | 1,196 | 1,159 | 1,159 | 276,200 |
| 2014/12/17 | 1,183 | 1,197 | 1,181 | 1,185 | 228,500 |
| 2014/12/16 | 1,179 | 1,185 | 1,166 | 1,180 | 258,500 |
| 2014/12/15 | 1,174 | 1,196 | 1,172 | 1,190 | 243,900 |
| 2014/12/12 | 1,189 | 1,201 | 1,180 | 1,180 | 322,400 |
| 2014/12/11 | 1,170 | 1,187 | 1,163 | 1,183 | 248,100 |
| 2014/12/10 | 1,179 | 1,184 | 1,169 | 1,180 | 227,600 |
| 2014/12/09 | 1,182 | 1,192 | 1,180 | 1,185 | 188,400 |
| 2014/12/08 | 1,198 | 1,198 | 1,169 | 1,182 | 303,900 |
| 2014/12/05 | 1,177 | 1,197 | 1,171 | 1,192 | 318,000 |
| 2014/12/04 | 1,160 | 1,175 | 1,160 | 1,169 | 178,300 |
| 2014/12/03 | 1,155 | 1,170 | 1,152 | 1,156 | 149,000 |
| 2014/12/02 | 1,169 | 1,172 | 1,151 | 1,160 | 308,200 |
| 2014/12/01 | 1,198 | 1,199 | 1,178 | 1,181 | 387,800 |
| 2014/11/28 | 1,181 | 1,202 | 1,181 | 1,198 | 308,800 |
| 2014/11/27 | 1,165 | 1,194 | 1,165 | 1,176 | 369,600 |
| 2014/11/26 | 1,160 | 1,171 | 1,148 | 1,159 | 515,900 |
| 2014/11/25 | 1,127 | 1,156 | 1,124 | 1,143 | 468,200 |
| 2014/11/21 | 1,120 | 1,127 | 1,115 | 1,122 | 187,700 |
| 2014/11/20 | 1,121 | 1,125 | 1,111 | 1,121 | 288,700 |
| 2014/11/19 | 1,134 | 1,143 | 1,115 | 1,123 | 267,700 |
| 2014/11/18 | 1,115 | 1,129 | 1,108 | 1,127 | 334,600 |
| 2014/11/17 | 1,118 | 1,123 | 1,100 | 1,105 | 445,100 |
| 2014/11/14 | 1,109 | 1,118 | 1,100 | 1,115 | 435,200 |
| 2014/11/13 | 1,099 | 1,104 | 1,083 | 1,092 | 527,900 |
| 2014/11/12 | 1,129 | 1,137 | 1,101 | 1,105 | 567,400 |
| 2014/11/11 | 1,141 | 1,148 | 1,111 | 1,129 | 504,200 |
| 2014/11/10 | 1,177 | 1,184 | 1,133 | 1,148 | 559,300 |
| 2014/11/07 | 1,190 | 1,204 | 1,178 | 1,185 | 373,400 |
| 2014/11/06 | 1,210 | 1,230 | 1,188 | 1,188 | 259,700 |
| 2014/11/05 | 1,215 | 1,228 | 1,204 | 1,211 | 295,000 |
| 2014/11/04 | 1,253 | 1,259 | 1,218 | 1,219 | 344,500 |
| 2014/10/31 | 1,246 | 1,247 | 1,219 | 1,239 | 325,200 |
| 2014/10/30 | 1,243 | 1,248 | 1,214 | 1,228 | 748,900 |
| 2014/10/29 | 1,199 | 1,234 | 1,195 | 1,230 | 183,100 |
| 2014/10/28 | 1,191 | 1,202 | 1,185 | 1,194 | 110,800 |
| 2014/10/27 | 1,176 | 1,208 | 1,174 | 1,201 | 183,600 |
| 2014/10/24 | 1,198 | 1,200 | 1,172 | 1,181 | 231,400 |
| 2014/10/23 | 1,211 | 1,217 | 1,191 | 1,196 | 110,300 |
| 2014/10/22 | 1,183 | 1,214 | 1,171 | 1,211 | 191,800 |
| 2014/10/21 | 1,198 | 1,200 | 1,171 | 1,173 | 168,100 |
| 2014/10/20 | 1,169 | 1,196 | 1,167 | 1,195 | 191,300 |
| 2014/10/17 | 1,169 | 1,169 | 1,135 | 1,144 | 382,400 |
| 2014/10/16 | 1,166 | 1,190 | 1,156 | 1,166 | 269,200 |
| 2014/10/15 | 1,186 | 1,204 | 1,186 | 1,194 | 297,800 |
| 2014/10/14 | 1,191 | 1,203 | 1,181 | 1,186 | 219,600 |
| 2014/10/10 | 1,233 | 1,244 | 1,207 | 1,213 | 352,400 |
| 2014/10/09 | 1,287 | 1,293 | 1,261 | 1,263 | 206,400 |
| 2014/10/08 | 1,259 | 1,298 | 1,254 | 1,281 | 488,300 |
| 2014/10/07 | 1,265 | 1,277 | 1,261 | 1,263 | 154,100 |
| 2014/10/06 | 1,276 | 1,286 | 1,264 | 1,274 | 127,400 |
| 2014/10/03 | 1,260 | 1,276 | 1,247 | 1,273 | 159,500 |
| 2014/10/02 | 1,283 | 1,285 | 1,262 | 1,271 | 250,400 |
| 2014/10/01 | 1,265 | 1,296 | 1,265 | 1,284 | 276,400 |
| 2014/09/30 | 1,289 | 1,289 | 1,260 | 1,262 | 120,100 |
| 2014/09/29 | 1,281 | 1,288 | 1,270 | 1,284 | 228,800 |
| 2014/09/26 | 1,300 | 1,300 | 1,280 | 1,285 | 143,100 |
| 2014/09/25 | 1,300 | 1,310 | 1,293 | 1,310 | 314,500 |
| 2014/09/24 | 1,276 | 1,298 | 1,275 | 1,295 | 296,300 |
| 2014/09/22 | 1,289 | 1,290 | 1,267 | 1,273 | 127,100 |
| 2014/09/19 | 1,273 | 1,285 | 1,261 | 1,280 | 307,800 |
| 2014/09/18 | 1,257 | 1,276 | 1,257 | 1,264 | 262,100 |
| 2014/09/17 | 1,273 | 1,277 | 1,256 | 1,257 | 184,000 |
| 2014/09/16 | 1,250 | 1,279 | 1,246 | 1,270 | 329,700 |
| 2014/09/12 | 1,245 | 1,254 | 1,239 | 1,245 | 247,400 |
| 2014/09/11 | 1,238 | 1,248 | 1,235 | 1,243 | 248,000 |
| 2014/09/10 | 1,239 | 1,245 | 1,234 | 1,239 | 190,600 |
| 2014/09/09 | 1,238 | 1,251 | 1,234 | 1,243 | 157,500 |
| 2014/09/08 | 1,271 | 1,274 | 1,231 | 1,235 | 254,400 |
| 2014/09/05 | 1,253 | 1,267 | 1,250 | 1,261 | 184,400 |
| 2014/09/04 | 1,251 | 1,264 | 1,249 | 1,253 | 204,600 |
| 2014/09/03 | 1,261 | 1,264 | 1,248 | 1,250 | 159,300 |
| 2014/09/02 | 1,242 | 1,255 | 1,242 | 1,251 | 132,400 |
| 2014/09/01 | 1,250 | 1,254 | 1,240 | 1,243 | 176,700 |
| 2014/08/29 | 1,259 | 1,265 | 1,238 | 1,244 | 248,800 |
| 2014/08/28 | 1,283 | 1,287 | 1,259 | 1,264 | 178,400 |
| 2014/08/27 | 1,287 | 1,296 | 1,282 | 1,290 | 152,900 |
| 2014/08/26 | 1,303 | 1,303 | 1,279 | 1,287 | 245,100 |
| 2014/08/25 | 1,299 | 1,309 | 1,284 | 1,297 | 222,100 |
| 2014/08/22 | 1,300 | 1,305 | 1,293 | 1,297 | 158,700 |
| 2014/08/21 | 1,308 | 1,314 | 1,297 | 1,302 | 200,100 |
| 2014/08/20 | 1,309 | 1,314 | 1,305 | 1,307 | 164,500 |
| 2014/08/19 | 1,327 | 1,331 | 1,310 | 1,315 | 143,000 |
| 2014/08/18 | 1,324 | 1,326 | 1,315 | 1,319 | 87,400 |
| 2014/08/15 | 1,315 | 1,330 | 1,315 | 1,324 | 151,200 |
| 2014/08/14 | 1,325 | 1,328 | 1,305 | 1,317 | 241,300 |
| 2014/08/13 | 1,326 | 1,329 | 1,312 | 1,323 | 269,900 |
| 2014/08/12 | 1,365 | 1,366 | 1,321 | 1,324 | 389,200 |
| 2014/08/11 | 1,348 | 1,367 | 1,335 | 1,361 | 331,100 |
| 2014/08/08 | 1,330 | 1,354 | 1,312 | 1,329 | 420,300 |
| 2014/08/07 | 1,338 | 1,357 | 1,338 | 1,350 | 255,800 |
| 2014/08/06 | 1,338 | 1,352 | 1,332 | 1,343 | 311,500 |
| 2014/08/05 | 1,334 | 1,365 | 1,334 | 1,337 | 446,500 |
| 2014/08/04 | 1,330 | 1,349 | 1,323 | 1,323 | 347,600 |
| 2014/08/01 | 1,351 | 1,355 | 1,338 | 1,340 | 255,600 |
| 2014/07/31 | 1,356 | 1,363 | 1,349 | 1,357 | 212,200 |
| 2014/07/30 | 1,363 | 1,364 | 1,350 | 1,352 | 222,200 |
| 2014/07/29 | 1,370 | 1,377 | 1,361 | 1,371 | 230,600 |
| 2014/07/28 | 1,385 | 1,397 | 1,377 | 1,382 | 198,100 |
| 2014/07/25 | 1,407 | 1,408 | 1,389 | 1,398 | 168,700 |
| 2014/07/24 | 1,388 | 1,395 | 1,380 | 1,385 | 226,000 |
| 2014/07/23 | 1,390 | 1,399 | 1,379 | 1,382 | 235,300 |
| 2014/07/22 | 1,370 | 1,385 | 1,367 | 1,382 | 284,700 |
| 2014/07/18 | 1,358 | 1,374 | 1,345 | 1,360 | 328,300 |
| 2014/07/17 | 1,357 | 1,391 | 1,350 | 1,366 | 368,100 |
| 2014/07/16 | 1,355 | 1,357 | 1,336 | 1,350 | 375,700 |
| 2014/07/15 | 1,368 | 1,375 | 1,356 | 1,358 | 305,700 |
| 2014/07/14 | 1,365 | 1,380 | 1,361 | 1,377 | 216,900 |
| 2014/07/11 | 1,382 | 1,383 | 1,364 | 1,370 | 235,500 |
| 2014/07/10 | 1,405 | 1,409 | 1,385 | 1,388 | 205,100 |
| 2014/07/09 | 1,396 | 1,405 | 1,389 | 1,401 | 246,800 |
| 2014/07/08 | 1,395 | 1,405 | 1,388 | 1,400 | 279,000 |
| 2014/07/07 | 1,400 | 1,408 | 1,388 | 1,393 | 253,600 |
| 2014/07/04 | 1,400 | 1,412 | 1,385 | 1,402 | 462,400 |
| 2014/07/03 | 1,436 | 1,437 | 1,380 | 1,390 | 637,300 |
| 2014/07/02 | 1,444 | 1,473 | 1,430 | 1,441 | 423,400 |
| 2014/07/01 | 1,430 | 1,433 | 1,418 | 1,428 | 401,400 |
| 2014/06/30 | 1,443 | 1,443 | 1,410 | 1,433 | 482,400 |
| 2014/06/27 | 1,440 | 1,443 | 1,402 | 1,428 | 580,500 |
| 2014/06/26 | 1,470 | 1,470 | 1,428 | 1,438 | 405,400 |
| 2014/06/25 | 1,460 | 1,482 | 1,452 | 1,474 | 298,400 |
| 2014/06/24 | 1,460 | 1,471 | 1,456 | 1,467 | 306,700 |
| 2014/06/23 | 1,457 | 1,479 | 1,450 | 1,459 | 280,100 |
| 2014/06/20 | 1,499 | 1,499 | 1,460 | 1,462 | 341,100 |
| 2014/06/19 | 1,483 | 1,499 | 1,479 | 1,498 | 630,400 |
| 2014/06/18 | 1,463 | 1,484 | 1,463 | 1,477 | 316,000 |
| 2014/06/17 | 1,469 | 1,473 | 1,450 | 1,462 | 193,500 |
| 2014/06/16 | 1,476 | 1,479 | 1,465 | 1,472 | 197,800 |
| 2014/06/13 | 1,455 | 1,478 | 1,452 | 1,476 | 365,800 |
| 2014/06/12 | 1,453 | 1,461 | 1,433 | 1,454 | 280,500 |
| 2014/06/11 | 1,443 | 1,464 | 1,432 | 1,463 | 476,200 |
| 2014/06/10 | 1,443 | 1,457 | 1,426 | 1,430 | 503,600 |
| 2014/06/09 | 1,400 | 1,459 | 1,395 | 1,428 | 875,100 |
| 2014/06/06 | 1,379 | 1,395 | 1,367 | 1,392 | 412,200 |
| 2014/06/05 | 1,379 | 1,391 | 1,350 | 1,375 | 669,700 |
| 2014/06/04 | 1,406 | 1,410 | 1,373 | 1,390 | 603,700 |
| 2014/06/03 | 1,465 | 1,465 | 1,423 | 1,433 | 465,000 |
| 2014/06/02 | 1,437 | 1,483 | 1,437 | 1,478 | 317,000 |
| 2014/05/30 | 1,469 | 1,469 | 1,423 | 1,430 | 389,100 |
| 2014/05/29 | 1,447 | 1,468 | 1,431 | 1,463 | 183,000 |
| 2014/05/28 | 1,455 | 1,462 | 1,443 | 1,448 | 195,300 |
| 2014/05/27 | 1,452 | 1,472 | 1,445 | 1,448 | 167,300 |
| 2014/05/26 | 1,429 | 1,441 | 1,405 | 1,437 | 252,100 |
| 2014/05/23 | 1,393 | 1,408 | 1,393 | 1,399 | 252,400 |
| 2014/05/22 | 1,384 | 1,405 | 1,379 | 1,393 | 149,300 |
| 2014/05/21 | 1,395 | 1,395 | 1,370 | 1,379 | 160,500 |
| 2014/05/20 | 1,401 | 1,408 | 1,385 | 1,399 | 174,000 |
| 2014/05/19 | 1,420 | 1,420 | 1,393 | 1,397 | 118,400 |
| 2014/05/16 | 1,409 | 1,424 | 1,396 | 1,420 | 170,300 |
| 2014/05/15 | 1,421 | 1,432 | 1,397 | 1,428 | 146,800 |
| 2014/05/14 | 1,434 | 1,434 | 1,413 | 1,421 | 180,700 |
| 2014/05/13 | 1,445 | 1,456 | 1,406 | 1,423 | 343,900 |
| 2014/05/12 | 1,443 | 1,472 | 1,421 | 1,445 | 390,800 |
| 2014/05/09 | 1,417 | 1,463 | 1,416 | 1,448 | 405,800 |
| 2014/05/08 | 1,401 | 1,443 | 1,391 | 1,443 | 326,400 |
| 2014/05/07 | 1,395 | 1,409 | 1,380 | 1,401 | 310,600 |
| 2014/05/02 | 1,412 | 1,413 | 1,392 | 1,412 | 188,100 |
| 2014/05/01 | 1,395 | 1,415 | 1,380 | 1,412 | 309,800 |
| 2014/04/30 | 1,385 | 1,402 | 1,376 | 1,391 | 227,200 |
| 2014/04/28 | 1,385 | 1,399 | 1,361 | 1,396 | 281,200 |
| 2014/04/25 | 1,394 | 1,402 | 1,368 | 1,385 | 481,000 |
| 2014/04/24 | 1,361 | 1,403 | 1,361 | 1,392 | 586,000 |
| 2014/04/23 | 1,335 | 1,358 | 1,330 | 1,354 | 331,100 |
| 2014/04/22 | 1,324 | 1,335 | 1,311 | 1,324 | 211,000 |
| 2014/04/21 | 1,323 | 1,340 | 1,321 | 1,325 | 282,800 |
| 2014/04/18 | 1,322 | 1,327 | 1,301 | 1,313 | 164,500 |
| 2014/04/17 | 1,306 | 1,330 | 1,291 | 1,305 | 284,900 |
| 2014/04/16 | 1,271 | 1,301 | 1,271 | 1,292 | 293,600 |
| 2014/04/15 | 1,261 | 1,267 | 1,250 | 1,260 | 275,900 |
| 2014/04/14 | 1,273 | 1,305 | 1,271 | 1,271 | 248,100 |
| 2014/04/11 | 1,260 | 1,287 | 1,246 | 1,272 | 307,600 |
| 2014/04/10 | 1,301 | 1,306 | 1,272 | 1,276 | 366,300 |
| 2014/04/09 | 1,296 | 1,303 | 1,253 | 1,271 | 624,800 |
| 2014/04/08 | 1,320 | 1,335 | 1,301 | 1,306 | 633,400 |
| 2014/04/07 | 1,406 | 1,416 | 1,337 | 1,339 | 894,300 |
| 2014/04/04 | 1,437 | 1,442 | 1,426 | 1,434 | 181,100 |
| 2014/04/03 | 1,450 | 1,454 | 1,436 | 1,445 | 240,600 |
| 2014/04/02 | 1,475 | 1,475 | 1,454 | 1,457 | 185,700 |
| 2014/04/01 | 1,461 | 1,472 | 1,451 | 1,461 | 163,700 |
| 2014/03/31 | 1,477 | 1,479 | 1,438 | 1,466 | 336,500 |
| 2014/03/28 | 1,439 | 1,476 | 1,437 | 1,475 | 387,900 |
| 2014/03/27 | 1,415 | 1,432 | 1,404 | 1,429 | 321,000 |
| 2014/03/26 | 1,442 | 1,442 | 1,415 | 1,435 | 401,900 |
| 2014/03/25 | 1,441 | 1,460 | 1,436 | 1,443 | 310,100 |
| 2014/03/24 | 1,427 | 1,474 | 1,427 | 1,448 | 375,400 |
| 2014/03/20 | 1,470 | 1,470 | 1,441 | 1,447 | 229,700 |
| 2014/03/19 | 1,453 | 1,467 | 1,443 | 1,458 | 214,000 |
| 2014/03/18 | 1,459 | 1,459 | 1,431 | 1,440 | 316,300 |
| 2014/03/17 | 1,462 | 1,472 | 1,445 | 1,456 | 305,300 |
| 2014/03/14 | 1,477 | 1,478 | 1,439 | 1,460 | 507,700 |
| 2014/03/13 | 1,477 | 1,482 | 1,467 | 1,477 | 176,700 |
| 2014/03/12 | 1,471 | 1,483 | 1,467 | 1,472 | 263,100 |
| 2014/03/11 | 1,486 | 1,488 | 1,463 | 1,482 | 553,900 |
| 2014/03/10 | 1,479 | 1,489 | 1,464 | 1,474 | 427,800 |
| 2014/03/07 | 1,455 | 1,480 | 1,455 | 1,477 | 480,300 |
| 2014/03/06 | 1,445 | 1,474 | 1,445 | 1,462 | 624,900 |
| 2014/03/05 | 1,470 | 1,472 | 1,436 | 1,444 | 1,700,900 |
| 2014/03/04 | 1,446 | 1,468 | 1,442 | 1,465 | 500,800 |
| 2014/03/03 | 1,456 | 1,457 | 1,424 | 1,457 | 339,900 |
| 2014/02/28 | 1,470 | 1,471 | 1,431 | 1,457 | 599,700 |
| 2014/02/27 | 1,479 | 1,485 | 1,474 | 1,474 | 840,500 |
| 2014/02/26 | 1,500 | 1,501 | 1,482 | 1,483 | 1,271,200 |
| 2014/02/25 | 1,516 | 1,545 | 1,510 | 1,520 | 966,300 |
| 2014/02/24 | 1,543 | 1,570 | 1,513 | 1,524 | 359,800 |
| 2014/02/21 | 1,515 | 1,563 | 1,515 | 1,553 | 398,700 |
| 2014/02/20 | 1,509 | 1,555 | 1,503 | 1,516 | 458,700 |
| 2014/02/19 | 1,496 | 1,524 | 1,469 | 1,504 | 397,200 |
| 2014/02/18 | 1,490 | 1,516 | 1,470 | 1,500 | 904,600 |
| 2014/02/17 | 1,561 | 1,603 | 1,561 | 1,578 | 146,400 |
| 2014/02/14 | 1,571 | 1,590 | 1,536 | 1,555 | 223,100 |
| 2014/02/13 | 1,576 | 1,598 | 1,564 | 1,569 | 182,600 |
| 2014/02/12 | 1,588 | 1,606 | 1,539 | 1,558 | 337,200 |
| 2014/02/10 | 1,598 | 1,600 | 1,530 | 1,551 | 424,600 |
| 2014/02/07 | 1,668 | 1,668 | 1,598 | 1,615 | 144,200 |
| 2014/02/06 | 1,600 | 1,651 | 1,598 | 1,628 | 271,300 |
| 2014/02/05 | 1,580 | 1,611 | 1,572 | 1,596 | 170,700 |
| 2014/02/04 | 1,600 | 1,606 | 1,555 | 1,567 | 148,300 |
| 2014/02/03 | 1,680 | 1,690 | 1,631 | 1,631 | 196,000 |
| 2014/01/31 | 1,741 | 1,749 | 1,683 | 1,709 | 158,300 |
| 2014/01/30 | 1,762 | 1,762 | 1,729 | 1,739 | 85,100 |
| 2014/01/29 | 1,753 | 1,811 | 1,753 | 1,808 | 86,800 |
| 2014/01/28 | 1,726 | 1,765 | 1,726 | 1,735 | 130,100 |
| 2014/01/27 | 1,746 | 1,765 | 1,723 | 1,729 | 169,600 |
| 2014/01/24 | 1,817 | 1,819 | 1,792 | 1,800 | 114,500 |
| 2014/01/23 | 1,859 | 1,875 | 1,825 | 1,830 | 132,600 |
| 2014/01/22 | 1,854 | 1,876 | 1,825 | 1,869 | 170,400 |
| 2014/01/21 | 1,876 | 1,883 | 1,840 | 1,852 | 221,800 |
| 2014/01/20 | 1,871 | 1,892 | 1,845 | 1,882 | 309,800 |
| 2014/01/17 | 1,845 | 1,904 | 1,845 | 1,897 | 337,300 |
| 2014/01/16 | 1,841 | 1,891 | 1,834 | 1,861 | 377,600 |
| 2014/01/15 | 1,834 | 1,868 | 1,806 | 1,866 | 273,700 |
| 2014/01/14 | 1,800 | 1,822 | 1,773 | 1,803 | 247,500 |
| 2014/01/10 | 1,799 | 1,843 | 1,761 | 1,840 | 241,800 |
| 2014/01/09 | 1,775 | 1,794 | 1,745 | 1,792 | 143,200 |
| 2014/01/08 | 1,812 | 1,826 | 1,768 | 1,772 | 284,100 |
| 2014/01/07 | 1,810 | 1,824 | 1,792 | 1,809 | 156,600 |
| 2014/01/06 | 1,840 | 1,840 | 1,806 | 1,813 | 114,500 |