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 |
|---|---|---|---|---|---|
| 1989/12/29 | 8,510 | 8,590 | 8,500 | 8,590 | 6,000 |
| 1989/12/28 | 8,600 | 8,690 | 8,540 | 8,550 | 48,000 |
| 1989/12/27 | 8,500 | 8,700 | 8,350 | 8,600 | 167,000 |
| 1989/12/26 | 8,300 | 8,410 | 8,240 | 8,410 | 106,000 |
| 1989/12/25 | 8,100 | 8,250 | 8,100 | 8,250 | 16,000 |
| 1989/12/22 | 8,160 | 8,320 | 8,150 | 8,200 | 104,000 |
| 1989/12/21 | 7,950 | 8,100 | 7,950 | 8,100 | 66,000 |
| 1989/12/20 | 7,960 | 8,000 | 7,950 | 7,950 | 16,000 |
| 1989/12/19 | 7,950 | 8,000 | 7,940 | 8,000 | 21,000 |
| 1989/12/18 | 8,090 | 8,090 | 7,850 | 7,850 | 21,000 |
| 1989/12/15 | 8,130 | 8,130 | 8,000 | 8,100 | 40,000 |
| 1989/12/14 | 7,840 | 8,230 | 7,750 | 8,230 | 160,000 |
| 1989/12/13 | 7,400 | 7,810 | 7,400 | 7,740 | 162,000 |
| 1989/12/12 | 7,100 | 7,390 | 7,100 | 7,270 | 58,000 |
| 1989/12/11 | 7,150 | 7,150 | 7,050 | 7,100 | 12,000 |
| 1989/12/08 | 7,200 | 7,250 | 7,150 | 7,150 | 27,000 |
| 1989/12/07 | 7,130 | 7,250 | 7,130 | 7,200 | 8,000 |
| 1989/12/06 | 7,300 | 7,300 | 7,200 | 7,200 | 8,000 |
| 1989/12/05 | 7,070 | 7,200 | 7,070 | 7,110 | 14,000 |
| 1989/12/04 | 7,100 | 7,100 | 7,050 | 7,050 | 3,000 |
| 1989/12/01 | 7,150 | 7,150 | 7,050 | 7,050 | 112,000 |
| 1989/11/30 | 7,290 | 7,290 | 7,200 | 7,200 | 21,000 |
| 1989/11/29 | 7,150 | 7,150 | 7,020 | 7,100 | 6,000 |
| 1989/11/28 | 7,210 | 7,210 | 7,150 | 7,150 | 44,000 |
| 1989/11/27 | 7,210 | 7,230 | 7,010 | 7,010 | 13,000 |
| 1989/11/24 | 7,180 | 7,200 | 7,110 | 7,200 | 20,000 |
| 1989/11/22 | 7,110 | 7,120 | 7,110 | 7,120 | 8,000 |
| 1989/11/21 | 7,200 | 7,200 | 7,120 | 7,120 | 30,000 |
| 1989/11/20 | 7,200 | 7,250 | 7,200 | 7,250 | 11,000 |
| 1989/11/17 | 7,220 | 7,220 | 7,200 | 7,200 | 12,000 |
| 1989/11/16 | 7,390 | 7,390 | 7,200 | 7,200 | 19,000 |
| 1989/11/15 | 7,230 | 7,400 | 7,230 | 7,400 | 25,000 |
| 1989/11/14 | 7,390 | 7,390 | 7,210 | 7,210 | 8,000 |
| 1989/11/13 | 7,360 | 7,360 | 7,200 | 7,290 | 20,000 |
| 1989/11/10 | 7,350 | 7,400 | 7,270 | 7,360 | 48,000 |
| 1989/11/09 | 7,200 | 7,200 | 7,120 | 7,200 | 22,000 |
| 1989/11/08 | 7,200 | 7,200 | 7,100 | 7,120 | 28,000 |
| 1989/11/07 | 7,300 | 7,300 | 7,150 | 7,300 | 28,000 |
| 1989/11/06 | 7,230 | 7,400 | 7,230 | 7,380 | 24,000 |
| 1989/11/02 | 7,300 | 7,300 | 7,200 | 7,220 | 23,000 |
| 1989/11/01 | 7,450 | 7,450 | 7,300 | 7,320 | 61,000 |
| 1989/10/31 | 7,200 | 7,440 | 7,120 | 7,320 | 222,000 |
| 1989/10/30 | 7,090 | 7,090 | 7,010 | 7,010 | 26,000 |
| 1989/10/27 | 7,150 | 7,160 | 7,010 | 7,010 | 62,000 |
| 1989/10/26 | 7,150 | 7,160 | 7,100 | 7,150 | 33,000 |
| 1989/10/25 | 7,340 | 7,340 | 7,100 | 7,100 | 50,000 |
| 1989/10/24 | 7,370 | 7,450 | 7,300 | 7,350 | 126,000 |
| 1989/10/23 | 7,000 | 7,410 | 7,000 | 7,200 | 111,000 |
| 1989/10/20 | 6,680 | 7,050 | 6,680 | 6,950 | 168,000 |
| 1989/10/19 | 6,780 | 6,780 | 6,670 | 6,680 | 21,000 |
| 1989/10/18 | 6,750 | 6,860 | 6,750 | 6,780 | 120,000 |
| 1989/10/17 | 6,780 | 6,880 | 6,780 | 6,790 | 92,000 |
| 1989/10/16 | 6,500 | 6,800 | 6,500 | 6,780 | 117,000 |
| 1989/10/13 | 6,550 | 6,650 | 6,550 | 6,550 | 39,000 |
| 1989/10/12 | 6,680 | 6,700 | 6,500 | 6,500 | 36,000 |
| 1989/10/11 | 6,800 | 6,800 | 6,670 | 6,780 | 76,000 |
| 1989/10/09 | 6,870 | 6,880 | 6,700 | 6,700 | 49,000 |
| 1989/10/06 | 6,650 | 6,810 | 6,610 | 6,750 | 133,000 |
| 1989/10/05 | 6,300 | 6,510 | 6,150 | 6,500 | 82,000 |
| 1989/10/04 | 6,300 | 6,350 | 6,220 | 6,340 | 55,000 |
| 1989/10/03 | 5,970 | 6,120 | 5,950 | 6,100 | 100,000 |
| 1989/10/02 | 5,910 | 5,980 | 5,870 | 5,950 | 81,000 |
| 1989/09/29 | 5,860 | 5,950 | 5,860 | 5,950 | 39,000 |
| 1989/09/28 | 5,850 | 5,860 | 5,800 | 5,860 | 46,000 |
| 1989/09/27 | 5,650 | 5,890 | 5,650 | 5,850 | 125,000 |
| 1989/09/26 | 5,600 | 5,620 | 5,510 | 5,600 | 37,000 |
| 1989/09/25 | 5,620 | 5,650 | 5,620 | 5,620 | 18,000 |
| 1989/09/22 | 5,630 | 5,650 | 5,620 | 5,650 | 17,000 |
| 1989/09/21 | 5,660 | 5,660 | 5,620 | 5,620 | 29,000 |
| 1989/09/20 | 5,610 | 5,690 | 5,600 | 5,670 | 22,000 |
| 1989/09/19 | 5,600 | 5,610 | 5,520 | 5,610 | 14,000 |
| 1989/09/18 | 5,600 | 5,600 | 5,550 | 5,600 | 14,000 |
| 1989/09/14 | 5,650 | 5,670 | 5,600 | 5,650 | 39,000 |
| 1989/09/13 | 5,630 | 5,630 | 5,470 | 5,470 | 25,000 |
| 1989/09/12 | 5,730 | 5,730 | 5,650 | 5,670 | 25,000 |
| 1989/09/11 | 5,670 | 5,750 | 5,650 | 5,740 | 94,000 |
| 1989/09/08 | 5,870 | 5,870 | 5,600 | 5,600 | 160,000 |
| 1989/09/07 | 5,450 | 5,830 | 5,440 | 5,830 | 104,000 |
| 1989/09/06 | 5,310 | 5,400 | 5,210 | 5,400 | 54,000 |
| 1989/09/05 | 5,190 | 5,240 | 5,180 | 5,200 | 34,000 |
| 1989/09/04 | 5,150 | 5,190 | 5,100 | 5,190 | 27,000 |
| 1989/09/01 | 5,110 | 5,190 | 5,100 | 5,130 | 19,000 |
| 1989/08/31 | 5,200 | 5,200 | 5,010 | 5,010 | 16,000 |
| 1989/08/30 | 5,000 | 5,150 | 5,000 | 5,110 | 5,000 |
| 1989/08/29 | 5,210 | 5,210 | 5,150 | 5,190 | 22,000 |
| 1989/08/28 | 5,160 | 5,260 | 5,160 | 5,160 | 21,000 |
| 1989/08/25 | 5,260 | 5,260 | 5,200 | 5,260 | 16,000 |
| 1989/08/24 | 5,260 | 5,260 | 5,250 | 5,260 | 9,000 |
| 1989/08/23 | 5,260 | 5,270 | 5,260 | 5,260 | 6,000 |
| 1989/08/22 | 5,360 | 5,360 | 5,260 | 5,260 | 10,000 |
| 1989/08/21 | 5,380 | 5,400 | 5,310 | 5,380 | 17,000 |
| 1989/08/18 | 5,210 | 5,400 | 5,210 | 5,380 | 41,000 |
| 1989/08/17 | 5,350 | 5,350 | 5,300 | 5,300 | 28,000 |
| 1989/08/16 | 5,440 | 5,450 | 5,380 | 5,380 | 21,000 |
| 1989/08/15 | 5,380 | 5,480 | 5,300 | 5,480 | 49,000 |
| 1989/08/15 | 1 -> 1.30 分割 | ||||
| 1989/08/14 | 6,440 | 6,620 | 6,290 | 6,620 | 80,000 |
| 1989/08/11 | 6,610 | 6,610 | 6,370 | 6,450 | 37,000 |
| 1989/08/10 | 6,670 | 6,680 | 6,550 | 6,620 | 40,000 |
| 1989/08/09 | 6,660 | 6,730 | 6,660 | 6,700 | 50,000 |
| 1989/08/08 | 6,780 | 6,780 | 6,600 | 6,750 | 90,000 |
| 1989/08/07 | 6,790 | 6,790 | 6,510 | 6,510 | 72,000 |
| 1989/08/04 | 6,490 | 6,550 | 6,450 | 6,490 | 120,000 |
| 1989/08/03 | 6,500 | 6,500 | 6,480 | 6,480 | 15,000 |
| 1989/08/02 | 6,480 | 6,500 | 6,400 | 6,500 | 21,000 |
| 1989/08/01 | 6,410 | 6,450 | 6,400 | 6,450 | 19,000 |
| 1989/07/31 | 6,400 | 6,500 | 6,380 | 6,400 | 17,000 |
| 1989/07/28 | 6,300 | 6,400 | 6,270 | 6,400 | 29,000 |
| 1989/07/27 | 6,170 | 6,250 | 6,050 | 6,250 | 40,000 |
| 1989/07/26 | 6,300 | 6,300 | 6,270 | 6,270 | 22,000 |
| 1989/07/25 | 6,290 | 6,350 | 6,290 | 6,300 | 28,000 |
| 1989/07/24 | 6,300 | 6,350 | 6,290 | 6,300 | 19,000 |
| 1989/07/21 | 6,340 | 6,350 | 6,300 | 6,300 | 15,000 |
| 1989/07/20 | 6,340 | 6,350 | 6,310 | 6,310 | 32,000 |
| 1989/07/19 | 6,350 | 6,350 | 6,310 | 6,320 | 5,000 |
| 1989/07/18 | 6,330 | 6,370 | 6,320 | 6,350 | 21,000 |
| 1989/07/17 | 6,390 | 6,390 | 6,250 | 6,350 | 19,000 |
| 1989/07/14 | 6,350 | 6,400 | 6,300 | 6,330 | 48,000 |
| 1989/07/13 | 6,390 | 6,400 | 6,300 | 6,400 | 51,000 |
| 1989/07/12 | 6,350 | 6,390 | 6,310 | 6,390 | 53,000 |
| 1989/07/11 | 6,330 | 6,350 | 6,230 | 6,250 | 23,000 |
| 1989/07/10 | 6,270 | 6,340 | 6,230 | 6,230 | 12,000 |
| 1989/07/07 | 6,330 | 6,330 | 6,280 | 6,280 | 20,000 |
| 1989/07/06 | 6,350 | 6,350 | 6,280 | 6,280 | 25,000 |
| 1989/07/05 | 6,360 | 6,380 | 6,330 | 6,350 | 36,000 |
| 1989/07/04 | 6,400 | 6,480 | 6,310 | 6,310 | 483,000 |
| 1989/07/03 | 6,350 | 6,400 | 6,260 | 6,400 | 11,000 |
| 1989/06/30 | 6,400 | 6,400 | 6,200 | 6,400 | 23,000 |
| 1989/06/29 | 6,200 | 6,410 | 6,200 | 6,400 | 41,000 |
| 1989/06/28 | 6,110 | 6,200 | 6,000 | 6,000 | 31,000 |
| 1989/06/27 | 6,140 | 6,300 | 6,100 | 6,300 | 19,000 |
| 1989/06/26 | 6,300 | 6,300 | 6,110 | 6,300 | 31,000 |
| 1989/06/23 | 6,560 | 6,560 | 6,300 | 6,300 | 78,000 |
| 1989/06/22 | 6,460 | 6,460 | 6,400 | 6,400 | 27,000 |
| 1989/06/21 | 6,560 | 6,560 | 6,460 | 6,460 | 22,000 |
| 1989/06/20 | 6,690 | 6,700 | 6,580 | 6,580 | 33,000 |
| 1989/06/19 | 6,650 | 6,700 | 6,600 | 6,700 | 24,000 |
| 1989/06/16 | 6,520 | 6,700 | 6,520 | 6,700 | 46,000 |
| 1989/06/15 | 6,500 | 6,550 | 6,500 | 6,520 | 21,000 |
| 1989/06/14 | 6,500 | 6,610 | 6,500 | 6,550 | 19,000 |
| 1989/06/13 | 6,540 | 6,600 | 6,400 | 6,580 | 33,000 |
| 1989/06/12 | 6,710 | 6,710 | 6,500 | 6,600 | 21,000 |
| 1989/06/09 | 6,590 | 6,800 | 6,340 | 6,700 | 54,000 |
| 1989/06/08 | 6,700 | 6,700 | 6,500 | 6,590 | 63,000 |
| 1989/06/07 | 6,900 | 7,000 | 6,680 | 6,700 | 118,000 |
| 1989/06/06 | 6,750 | 6,850 | 6,750 | 6,850 | 127,000 |
| 1989/06/05 | 6,550 | 6,800 | 6,550 | 6,750 | 123,000 |
| 1989/06/02 | 6,020 | 6,370 | 6,000 | 6,370 | 159,000 |
| 1989/06/01 | 5,980 | 6,000 | 5,980 | 5,980 | 132,000 |
| 1989/05/31 | 6,020 | 6,050 | 5,980 | 5,980 | 243,000 |
| 1989/05/30 | 5,720 | 6,050 | 5,720 | 6,040 | 1,203,999 |