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 |
---|---|---|---|---|---|
1990/12/28 | 7,920 | 7,970 | 7,880 | 7,950 | 213,000 |
1990/12/27 | 7,880 | 7,970 | 7,850 | 7,920 | 256,000 |
1990/12/26 | 7,550 | 7,790 | 7,550 | 7,780 | 45,000 |
1990/12/25 | 7,700 | 7,790 | 7,510 | 7,510 | 14,000 |
1990/12/21 | 7,630 | 7,790 | 7,500 | 7,790 | 20,000 |
1990/12/20 | 7,790 | 7,890 | 7,790 | 7,830 | 39,000 |
1990/12/19 | 7,800 | 7,990 | 7,790 | 7,880 | 126,000 |
1990/12/18 | 7,200 | 7,800 | 7,150 | 7,700 | 103,000 |
1990/12/17 | 7,410 | 7,410 | 7,250 | 7,260 | 13,000 |
1990/12/14 | 7,620 | 7,620 | 7,510 | 7,510 | 5,000 |
1990/12/13 | 7,750 | 7,750 | 7,500 | 7,620 | 31,000 |
1990/12/12 | 7,750 | 7,750 | 7,690 | 7,700 | 11,000 |
1990/12/11 | 7,750 | 7,750 | 7,600 | 7,750 | 20,000 |
1990/12/10 | 7,900 | 7,900 | 7,790 | 7,790 | 12,000 |
1990/12/07 | 7,800 | 7,800 | 7,790 | 7,800 | 42,000 |
1990/12/06 | 7,400 | 7,500 | 7,310 | 7,500 | 36,000 |
1990/12/05 | 7,690 | 7,690 | 7,450 | 7,480 | 50,000 |
1990/12/04 | 7,800 | 7,800 | 7,800 | 7,800 | 15,000 |
1990/12/03 | 8,100 | 8,110 | 8,000 | 8,000 | 13,000 |
1990/11/30 | 7,750 | 7,950 | 7,750 | 7,950 | 44,000 |
1990/11/29 | 8,100 | 8,200 | 7,990 | 8,050 | 33,000 |
1990/11/28 | 8,550 | 8,600 | 8,300 | 8,500 | 56,000 |
1990/11/27 | 8,750 | 8,750 | 8,500 | 8,750 | 45,000 |
1990/11/26 | 8,550 | 8,720 | 8,550 | 8,700 | 38,000 |
1990/11/22 | 8,400 | 8,600 | 8,350 | 8,600 | 20,000 |
1990/11/21 | 8,590 | 8,590 | 8,300 | 8,450 | 35,000 |
1990/11/20 | 8,800 | 8,800 | 8,640 | 8,650 | 43,000 |
1990/11/19 | 8,800 | 8,900 | 8,700 | 8,800 | 20,000 |
1990/11/16 | 8,770 | 8,780 | 8,360 | 8,740 | 45,000 |
1990/11/15 | 8,850 | 8,850 | 8,700 | 8,780 | 111,000 |
1990/11/14 | 8,310 | 8,650 | 8,300 | 8,550 | 96,000 |
1990/11/13 | 8,030 | 8,300 | 8,030 | 8,250 | 15,000 |
1990/11/09 | 8,030 | 8,030 | 7,700 | 7,800 | 70,000 |
1990/11/08 | 8,300 | 8,300 | 7,940 | 8,010 | 27,000 |
1990/11/07 | 8,500 | 8,500 | 8,300 | 8,350 | 55,000 |
1990/11/06 | 8,700 | 8,800 | 8,550 | 8,550 | 84,000 |
1990/11/05 | 8,810 | 8,900 | 8,800 | 8,800 | 34,000 |
1990/11/02 | 8,500 | 8,800 | 8,400 | 8,800 | 103,000 |
1990/11/01 | 8,700 | 8,710 | 8,480 | 8,500 | 73,000 |
1990/10/31 | 8,700 | 8,750 | 8,600 | 8,610 | 36,000 |
1990/10/30 | 8,890 | 8,890 | 8,690 | 8,700 | 56,000 |
1990/10/29 | 8,900 | 8,950 | 8,750 | 8,900 | 119,000 |
1990/10/26 | 8,400 | 8,800 | 8,390 | 8,800 | 154,000 |
1990/10/25 | 8,100 | 8,400 | 8,100 | 8,390 | 61,000 |
1990/10/24 | 8,150 | 8,260 | 8,090 | 8,200 | 75,000 |
1990/10/23 | 7,800 | 8,150 | 7,800 | 8,100 | 49,000 |
1990/10/22 | 7,800 | 7,800 | 7,700 | 7,700 | 15,000 |
1990/10/19 | 7,800 | 7,800 | 7,690 | 7,700 | 16,000 |
1990/10/18 | 7,950 | 7,950 | 7,550 | 7,800 | 21,000 |
1990/10/17 | 7,950 | 8,010 | 7,910 | 8,000 | 24,000 |
1990/10/16 | 8,010 | 8,100 | 8,000 | 8,050 | 42,000 |
1990/10/15 | 7,700 | 8,090 | 7,700 | 8,050 | 21,000 |
1990/10/12 | 7,500 | 7,800 | 7,500 | 7,800 | 65,000 |
1990/10/11 | 7,860 | 7,860 | 7,650 | 7,670 | 53,000 |
1990/10/09 | 8,200 | 8,300 | 8,000 | 8,100 | 34,000 |
1990/10/08 | 8,100 | 8,330 | 8,100 | 8,200 | 127,000 |
1990/10/05 | 8,000 | 8,210 | 7,900 | 8,000 | 154,000 |
1990/10/04 | 6,800 | 7,600 | 6,750 | 7,600 | 65,000 |
1990/10/03 | 6,800 | 6,800 | 6,550 | 6,750 | 132,000 |
1990/10/02 | 6,090 | 6,090 | 6,090 | 6,090 | 35,000 |
1990/09/28 | 6,400 | 6,400 | 6,400 | 6,400 | 16,000 |
1990/09/27 | 6,800 | 6,800 | 6,500 | 6,500 | 105,000 |
1990/09/26 | 7,390 | 7,450 | 6,900 | 6,900 | 57,000 |
1990/09/25 | 7,900 | 7,900 | 7,480 | 7,480 | 106,000 |
1990/09/21 | 7,900 | 7,900 | 7,790 | 7,800 | 40,000 |
1990/09/20 | 8,500 | 8,500 | 8,000 | 8,200 | 55,000 |
1990/09/19 | 8,750 | 8,750 | 8,500 | 8,600 | 45,000 |
1990/09/18 | 8,960 | 8,960 | 8,600 | 8,750 | 80,000 |
1990/09/17 | 9,050 | 9,050 | 8,950 | 8,960 | 29,000 |
1990/09/14 | 8,990 | 9,090 | 8,990 | 9,000 | 20,000 |
1990/09/13 | 9,150 | 9,150 | 9,010 | 9,010 | 29,000 |
1990/09/12 | 9,100 | 9,100 | 9,050 | 9,050 | 31,000 |
1990/09/11 | 9,250 | 9,300 | 9,200 | 9,200 | 21,000 |
1990/09/10 | 9,250 | 9,400 | 9,250 | 9,400 | 26,000 |
1990/09/07 | 9,150 | 9,150 | 9,000 | 9,150 | 47,000 |
1990/09/06 | 9,500 | 9,500 | 9,200 | 9,250 | 53,000 |
1990/09/05 | 9,650 | 9,800 | 9,400 | 9,400 | 77,000 |
1990/09/04 | 10,000 | 10,000 | 9,750 | 9,750 | 39,000 |
1990/09/03 | 10,000 | 10,100 | 9,880 | 10,000 | 42,000 |
1990/08/31 | 10,200 | 10,600 | 9,950 | 10,000 | 147,000 |
1990/08/30 | 9,910 | 10,300 | 9,900 | 10,300 | 234,000 |
1990/08/29 | 9,050 | 9,710 | 8,900 | 9,710 | 180,000 |
1990/08/28 | 9,130 | 9,200 | 9,050 | 9,050 | 57,000 |
1990/08/27 | 8,810 | 8,930 | 8,500 | 8,930 | 111,000 |
1990/08/24 | 9,000 | 9,300 | 9,000 | 9,000 | 128,000 |
1990/08/22 | 9,900 | 9,900 | 9,280 | 9,700 | 84,000 |
1990/08/21 | 10,500 | 10,700 | 10,300 | 10,500 | 74,000 |
1990/08/20 | 10,400 | 10,600 | 10,400 | 10,500 | 48,000 |
1990/08/17 | 10,500 | 10,800 | 10,300 | 10,500 | 83,000 |
1990/08/16 | 11,100 | 11,100 | 10,700 | 10,800 | 78,000 |
1990/08/15 | 10,600 | 11,100 | 10,600 | 11,100 | 113,000 |
1990/08/14 | 10,700 | 10,900 | 10,200 | 10,700 | 65,000 |
1990/08/13 | 11,100 | 11,200 | 10,000 | 10,500 | 89,000 |
1990/08/10 | 10,700 | 11,300 | 10,500 | 11,300 | 201,000 |
1990/08/09 | 10,300 | 10,900 | 10,100 | 10,600 | 118,000 |
1990/08/08 | 10,000 | 10,400 | 9,950 | 10,400 | 203,000 |
1990/08/07 | 9,600 | 10,000 | 9,600 | 10,000 | 124,000 |
1990/08/06 | 10,000 | 10,300 | 10,000 | 10,200 | 113,000 |
1990/08/03 | 11,300 | 11,500 | 10,800 | 11,000 | 161,000 |
1990/08/02 | 11,600 | 11,700 | 11,200 | 11,200 | 286,000 |
1990/08/01 | 11,900 | 12,000 | 11,500 | 11,600 | 398,000 |
1990/07/31 | 11,600 | 12,100 | 11,500 | 11,900 | 983,000 |
1990/07/30 | 11,400 | 11,600 | 11,300 | 11,500 | 319,000 |
1990/07/27 | 11,500 | 11,500 | 10,900 | 11,400 | 900,000 |
1990/07/26 | 11,400 | 11,700 | 11,000 | 11,100 | 1,113,000 |
1990/07/25 | 11,000 | 11,100 | 10,700 | 11,000 | 1,188,000 |
1990/07/24 | 10,500 | 11,200 | 10,500 | 10,900 | 828,000 |
1990/07/23 | 10,800 | 11,100 | 10,300 | 10,400 | 442,000 |
1990/07/20 | 9,980 | 10,900 | 9,960 | 10,800 | 567,000 |
1990/07/19 | 10,200 | 10,200 | 9,900 | 9,900 | 100,000 |
1990/07/18 | 9,900 | 10,200 | 9,780 | 10,100 | 169,000 |
1990/07/17 | 10,000 | 10,000 | 9,820 | 9,900 | 84,000 |
1990/07/16 | 10,400 | 10,400 | 9,990 | 10,000 | 164,000 |
1990/07/13 | 10,500 | 10,600 | 10,100 | 10,400 | 384,000 |
1990/07/12 | 10,600 | 10,600 | 10,200 | 10,300 | 595,000 |
1990/07/11 | 9,860 | 10,800 | 9,850 | 10,700 | 954,000 |
1990/07/10 | 10,000 | 10,100 | 9,710 | 9,760 | 891,000 |
1990/07/09 | 9,240 | 9,990 | 9,240 | 9,800 | 1,250,000 |
1990/07/06 | 8,940 | 9,000 | 8,900 | 9,000 | 144,000 |
1990/07/05 | 8,850 | 8,940 | 8,850 | 8,940 | 79,000 |
1990/07/04 | 8,850 | 9,000 | 8,800 | 8,930 | 105,000 |
1990/07/03 | 8,800 | 8,890 | 8,800 | 8,810 | 81,000 |
1990/07/02 | 8,860 | 9,100 | 8,700 | 8,700 | 132,000 |
1990/06/29 | 8,890 | 8,980 | 8,720 | 8,960 | 170,000 |
1990/06/28 | 8,700 | 8,900 | 8,700 | 8,790 | 101,000 |
1990/06/27 | 8,980 | 8,980 | 8,800 | 8,800 | 484,000 |
1990/06/26 | 8,800 | 8,810 | 8,600 | 8,810 | 188,000 |
1990/06/25 | 8,730 | 8,730 | 8,500 | 8,720 | 97,000 |
1990/06/22 | 8,600 | 8,750 | 8,550 | 8,700 | 194,000 |
1990/06/21 | 8,450 | 8,600 | 8,450 | 8,580 | 115,000 |
1990/06/20 | 8,300 | 8,450 | 8,250 | 8,450 | 62,000 |
1990/06/19 | 8,600 | 8,600 | 8,350 | 8,500 | 58,000 |
1990/06/18 | 8,600 | 8,620 | 8,450 | 8,500 | 78,000 |
1990/06/15 | 8,400 | 8,670 | 8,400 | 8,620 | 126,000 |
1990/06/14 | 8,650 | 8,720 | 8,500 | 8,500 | 196,000 |
1990/06/13 | 8,800 | 8,880 | 8,500 | 8,650 | 185,000 |
1990/06/12 | 8,600 | 8,770 | 8,600 | 8,700 | 153,000 |
1990/06/11 | 8,700 | 8,700 | 8,450 | 8,500 | 82,000 |
1990/06/08 | 8,500 | 8,810 | 8,500 | 8,600 | 378,000 |
1990/06/07 | 8,500 | 8,600 | 8,460 | 8,550 | 319,000 |
1990/06/06 | 8,500 | 8,590 | 8,400 | 8,400 | 191,000 |
1990/06/05 | 8,370 | 8,670 | 8,370 | 8,590 | 575,000 |
1990/06/04 | 8,370 | 8,450 | 8,260 | 8,400 | 264,000 |
1990/06/01 | 7,750 | 8,500 | 7,750 | 8,390 | 629,000 |
1990/05/31 | 7,610 | 7,800 | 7,610 | 7,800 | 35,000 |
1990/05/30 | 7,530 | 7,710 | 7,530 | 7,710 | 63,000 |
1990/05/29 | 7,400 | 7,590 | 7,400 | 7,580 | 67,000 |
1990/05/28 | 7,700 | 7,800 | 7,500 | 7,500 | 29,000 |
1990/05/25 | 7,800 | 7,840 | 7,660 | 7,660 | 66,000 |
1990/05/24 | 7,820 | 7,860 | 7,700 | 7,840 | 111,000 |
1990/05/23 | 7,890 | 7,900 | 7,770 | 7,880 | 133,000 |
1990/05/22 | 8,010 | 8,050 | 7,810 | 7,990 | 150,000 |
1990/05/21 | 8,090 | 8,130 | 7,990 | 8,020 | 221,000 |
1990/05/18 | 7,660 | 8,000 | 7,650 | 8,000 | 258,000 |
1990/05/17 | 7,780 | 7,790 | 7,650 | 7,650 | 45,000 |
1990/05/16 | 7,800 | 7,800 | 7,700 | 7,780 | 81,000 |
1990/05/15 | 7,890 | 7,890 | 7,600 | 7,700 | 106,000 |
1990/05/14 | 7,960 | 7,960 | 7,690 | 7,800 | 77,000 |
1990/05/11 | 7,700 | 8,020 | 7,690 | 7,900 | 501,000 |
1990/05/10 | 7,720 | 7,730 | 7,600 | 7,680 | 211,000 |
1990/05/09 | 7,550 | 7,780 | 7,540 | 7,700 | 521,000 |
1990/05/08 | 7,150 | 7,590 | 7,140 | 7,400 | 340,000 |
1990/05/07 | 6,910 | 7,180 | 6,910 | 7,050 | 86,000 |
1990/05/02 | 7,190 | 7,300 | 6,850 | 7,010 | 261,000 |
1990/05/01 | 6,450 | 7,190 | 6,450 | 7,190 | 510,000 |
1990/04/27 | 5,900 | 6,450 | 5,890 | 6,450 | 60,000 |
1990/04/26 | 5,860 | 5,990 | 5,810 | 5,990 | 14,000 |
1990/04/25 | 5,960 | 5,980 | 5,900 | 5,950 | 35,000 |
1990/04/24 | 6,070 | 6,070 | 6,030 | 6,030 | 10,000 |
1990/04/23 | 6,100 | 6,100 | 6,060 | 6,100 | 13,000 |
1990/04/20 | 6,090 | 6,100 | 6,000 | 6,030 | 28,000 |
1990/04/19 | 6,090 | 6,130 | 6,090 | 6,090 | 33,000 |
1990/04/18 | 6,100 | 6,200 | 6,090 | 6,090 | 21,000 |
1990/04/17 | 6,180 | 6,300 | 6,150 | 6,200 | 20,000 |
1990/04/16 | 6,220 | 6,230 | 6,160 | 6,190 | 15,000 |
1990/04/13 | 6,150 | 6,300 | 6,150 | 6,300 | 13,000 |
1990/04/12 | 6,200 | 6,300 | 6,200 | 6,250 | 16,000 |
1990/04/11 | 6,200 | 6,290 | 6,170 | 6,290 | 4,000 |
1990/04/10 | 6,250 | 6,300 | 6,100 | 6,300 | 29,000 |
1990/04/09 | 6,300 | 6,400 | 6,250 | 6,250 | 14,000 |
1990/04/06 | 6,300 | 6,300 | 6,300 | 6,300 | 12,000 |
1990/04/05 | 6,330 | 6,330 | 6,000 | 6,000 | 40,000 |
1990/04/04 | 6,350 | 6,390 | 6,350 | 6,350 | 6,000 |
1990/04/03 | 6,400 | 6,400 | 6,300 | 6,350 | 30,000 |
1990/04/02 | 6,600 | 6,600 | 6,490 | 6,490 | 13,000 |
1990/03/30 | 6,400 | 6,500 | 6,400 | 6,500 | 13,000 |
1990/03/29 | 6,410 | 6,510 | 6,370 | 6,500 | 12,000 |
1990/03/28 | 6,370 | 6,480 | 6,370 | 6,400 | 19,000 |
1990/03/27 | 6,800 | 6,850 | 6,560 | 6,560 | 54,000 |
1990/03/27 | 1 -> 1.30 分割 | ||||
1990/03/26 | 8,200 | 8,400 | 8,150 | 8,400 | 59,000 |
1990/03/23 | 8,150 | 8,300 | 8,150 | 8,300 | 32,000 |
1990/03/22 | 8,150 | 8,350 | 8,150 | 8,300 | 20,000 |
1990/03/20 | 8,370 | 8,370 | 8,350 | 8,350 | 79,000 |
1990/03/19 | 8,370 | 8,400 | 8,370 | 8,370 | 178,000 |
1990/03/16 | 8,490 | 8,490 | 8,370 | 8,370 | 20,000 |
1990/03/15 | 8,600 | 8,600 | 8,550 | 8,590 | 45,000 |
1990/03/14 | 8,590 | 8,600 | 8,500 | 8,600 | 40,000 |
1990/03/13 | 8,700 | 8,700 | 8,660 | 8,660 | 4,000 |
1990/03/12 | 8,790 | 8,790 | 8,700 | 8,700 | 9,000 |
1990/03/09 | 8,730 | 8,800 | 8,730 | 8,800 | 16,000 |
1990/03/08 | 8,700 | 8,800 | 8,650 | 8,750 | 32,000 |
1990/03/07 | 8,800 | 8,850 | 8,770 | 8,790 | 40,000 |
1990/03/06 | 8,750 | 8,850 | 8,700 | 8,700 | 46,000 |
1990/03/05 | 8,800 | 8,810 | 8,750 | 8,750 | 34,000 |
1990/03/02 | 8,590 | 8,880 | 8,590 | 8,880 | 26,000 |
1990/03/01 | 8,510 | 8,600 | 8,500 | 8,600 | 8,000 |
1990/02/28 | 8,600 | 8,700 | 8,500 | 8,500 | 65,000 |
1990/02/27 | 8,390 | 8,550 | 8,200 | 8,400 | 30,000 |
1990/02/26 | 8,600 | 8,650 | 8,250 | 8,400 | 45,000 |
1990/02/23 | 8,600 | 8,700 | 8,560 | 8,600 | 45,000 |
1990/02/22 | 8,600 | 8,700 | 8,350 | 8,500 | 48,000 |
1990/02/21 | 8,700 | 8,700 | 8,500 | 8,500 | 44,000 |
1990/02/20 | 8,650 | 8,740 | 8,650 | 8,650 | 5,000 |
1990/02/19 | 8,820 | 8,840 | 8,720 | 8,750 | 14,000 |
1990/02/16 | 8,910 | 9,000 | 8,870 | 8,880 | 66,000 |
1990/02/15 | 8,660 | 8,900 | 8,620 | 8,890 | 59,000 |
1990/02/14 | 8,600 | 8,830 | 8,600 | 8,720 | 146,000 |
1990/02/13 | 8,470 | 8,550 | 8,420 | 8,550 | 48,000 |
1990/02/09 | 8,430 | 8,490 | 8,400 | 8,400 | 6,000 |
1990/02/08 | 8,380 | 8,460 | 8,380 | 8,400 | 11,000 |
1990/02/07 | 8,360 | 8,400 | 8,350 | 8,370 | 11,000 |
1990/02/06 | 8,450 | 8,500 | 8,350 | 8,350 | 26,000 |
1990/02/05 | 8,450 | 8,480 | 8,350 | 8,350 | 32,000 |
1990/02/02 | 8,560 | 8,560 | 8,150 | 8,150 | 16,000 |
1990/02/01 | 8,590 | 8,600 | 8,500 | 8,560 | 43,000 |
1990/01/31 | 8,300 | 8,500 | 8,300 | 8,490 | 44,000 |
1990/01/30 | 8,200 | 8,300 | 8,170 | 8,220 | 27,000 |
1990/01/29 | 8,160 | 8,230 | 8,150 | 8,200 | 29,000 |
1990/01/26 | 8,300 | 8,330 | 8,200 | 8,300 | 24,000 |
1990/01/25 | 8,200 | 8,300 | 8,120 | 8,300 | 14,000 |
1990/01/24 | 8,200 | 8,200 | 8,100 | 8,100 | 34,000 |
1990/01/23 | 8,310 | 8,310 | 8,200 | 8,200 | 15,000 |
1990/01/22 | 8,200 | 8,330 | 8,200 | 8,300 | 9,000 |
1990/01/19 | 8,030 | 8,200 | 8,030 | 8,110 | 27,000 |
1990/01/18 | 8,420 | 8,500 | 8,000 | 8,000 | 32,000 |
1990/01/17 | 8,300 | 8,400 | 8,300 | 8,400 | 8,000 |
1990/01/16 | 8,400 | 8,400 | 8,300 | 8,310 | 9,000 |
1990/01/12 | 8,400 | 8,500 | 8,210 | 8,400 | 44,000 |
1990/01/11 | 8,550 | 8,550 | 8,400 | 8,400 | 20,000 |
1990/01/10 | 8,590 | 8,650 | 8,500 | 8,510 | 38,000 |
1990/01/09 | 8,500 | 8,510 | 8,400 | 8,510 | 33,000 |
1990/01/08 | 8,690 | 8,690 | 8,500 | 8,500 | 18,000 |
1990/01/05 | 8,560 | 8,600 | 8,400 | 8,590 | 38,000 |
1990/01/04 | 8,590 | 8,590 | 8,490 | 8,580 | 6,000 |