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 |
---|---|---|---|---|---|
1991/12/30 | 4,820 | 5,000 | 4,820 | 5,000 | 9,000 |
1991/12/27 | 4,800 | 4,900 | 4,800 | 4,800 | 13,000 |
1991/12/26 | 4,750 | 4,800 | 4,750 | 4,800 | 25,000 |
1991/12/25 | 4,660 | 4,700 | 4,550 | 4,600 | 45,000 |
1991/12/24 | 4,910 | 4,910 | 4,700 | 4,700 | 21,000 |
1991/12/20 | 5,000 | 5,080 | 4,900 | 4,900 | 23,000 |
1991/12/19 | 5,180 | 5,200 | 5,100 | 5,100 | 43,000 |
1991/12/18 | 5,150 | 5,250 | 5,150 | 5,150 | 160,000 |
1991/12/17 | 4,740 | 5,050 | 4,740 | 5,050 | 57,000 |
1991/12/16 | 4,710 | 4,800 | 4,710 | 4,720 | 30,000 |
1991/12/13 | 4,630 | 4,700 | 4,630 | 4,660 | 30,000 |
1991/12/12 | 4,600 | 4,630 | 4,600 | 4,630 | 24,000 |
1991/12/11 | 4,580 | 4,590 | 4,490 | 4,590 | 38,000 |
1991/12/10 | 4,810 | 4,810 | 4,630 | 4,630 | 46,000 |
1991/12/09 | 4,850 | 4,890 | 4,840 | 4,840 | 11,000 |
1991/12/06 | 4,820 | 4,820 | 4,800 | 4,800 | 13,000 |
1991/12/05 | 4,900 | 4,900 | 4,830 | 4,830 | 16,000 |
1991/12/04 | 4,830 | 4,900 | 4,830 | 4,900 | 32,000 |
1991/12/03 | 4,830 | 4,860 | 4,820 | 4,820 | 18,000 |
1991/12/02 | 4,950 | 4,950 | 4,810 | 4,820 | 26,000 |
1991/11/29 | 5,000 | 5,000 | 4,950 | 4,950 | 9,000 |
1991/11/28 | 4,910 | 5,000 | 4,900 | 5,000 | 13,000 |
1991/11/27 | 4,950 | 4,950 | 4,900 | 4,900 | 8,000 |
1991/11/26 | 4,940 | 4,940 | 4,850 | 4,850 | 20,000 |
1991/11/25 | 5,100 | 5,100 | 4,990 | 4,990 | 28,000 |
1991/11/22 | 4,900 | 5,000 | 4,800 | 5,000 | 43,000 |
1991/11/21 | 5,020 | 5,020 | 4,820 | 4,830 | 36,000 |
1991/11/20 | 5,150 | 5,150 | 5,000 | 5,020 | 36,000 |
1991/11/19 | 5,300 | 5,310 | 5,200 | 5,200 | 20,000 |
1991/11/18 | 5,290 | 5,290 | 5,050 | 5,290 | 33,000 |
1991/11/15 | 5,700 | 5,700 | 5,550 | 5,550 | 16,000 |
1991/11/14 | 5,800 | 5,800 | 5,700 | 5,700 | 23,000 |
1991/11/13 | 5,850 | 5,850 | 5,760 | 5,760 | 10,000 |
1991/11/12 | 5,710 | 5,800 | 5,700 | 5,760 | 44,000 |
1991/11/11 | 5,800 | 5,810 | 5,600 | 5,600 | 16,000 |
1991/11/08 | 5,910 | 5,920 | 5,800 | 5,800 | 28,000 |
1991/11/07 | 5,890 | 5,950 | 5,890 | 5,910 | 18,000 |
1991/11/06 | 6,010 | 6,010 | 5,950 | 5,950 | 21,000 |
1991/11/05 | 6,030 | 6,030 | 6,000 | 6,000 | 28,000 |
1991/11/01 | 6,050 | 6,050 | 6,010 | 6,010 | 21,000 |
1991/10/31 | 6,100 | 6,100 | 6,050 | 6,050 | 34,000 |
1991/10/30 | 6,170 | 6,170 | 6,080 | 6,080 | 43,000 |
1991/10/29 | 6,180 | 6,190 | 6,150 | 6,170 | 29,000 |
1991/10/28 | 6,150 | 6,190 | 6,150 | 6,150 | 34,000 |
1991/10/25 | 6,250 | 6,250 | 6,180 | 6,180 | 46,000 |
1991/10/24 | 6,130 | 6,290 | 6,130 | 6,240 | 48,000 |
1991/10/23 | 6,070 | 6,150 | 6,050 | 6,100 | 23,000 |
1991/10/22 | 6,140 | 6,140 | 6,080 | 6,080 | 34,000 |
1991/10/21 | 6,190 | 6,250 | 6,110 | 6,120 | 12,000 |
1991/10/18 | 6,060 | 6,150 | 6,050 | 6,090 | 37,000 |
1991/10/17 | 6,150 | 6,190 | 6,060 | 6,100 | 39,000 |
1991/10/16 | 6,200 | 6,240 | 6,150 | 6,200 | 31,000 |
1991/10/15 | 6,210 | 6,220 | 6,210 | 6,210 | 12,000 |
1991/10/14 | 6,300 | 6,300 | 6,200 | 6,210 | 16,000 |
1991/10/11 | 6,120 | 6,230 | 6,100 | 6,230 | 30,000 |
1991/10/09 | 6,100 | 6,140 | 6,100 | 6,120 | 13,000 |
1991/10/08 | 6,050 | 6,200 | 6,050 | 6,140 | 21,000 |
1991/10/07 | 6,300 | 6,350 | 6,100 | 6,100 | 46,000 |
1991/10/04 | 6,250 | 6,320 | 6,250 | 6,300 | 28,000 |
1991/10/03 | 6,510 | 6,540 | 6,310 | 6,410 | 33,000 |
1991/10/02 | 6,640 | 6,670 | 6,590 | 6,590 | 18,000 |
1991/10/01 | 6,700 | 6,700 | 6,600 | 6,600 | 45,000 |
1991/09/30 | 6,780 | 6,800 | 6,780 | 6,800 | 13,000 |
1991/09/27 | 6,690 | 6,780 | 6,690 | 6,780 | 43,000 |
1991/09/26 | 6,600 | 6,650 | 6,550 | 6,640 | 34,000 |
1991/09/25 | 6,400 | 6,490 | 6,390 | 6,490 | 21,000 |
1991/09/24 | 6,460 | 6,460 | 6,350 | 6,360 | 30,000 |
1991/09/20 | 6,570 | 6,600 | 6,400 | 6,400 | 32,000 |
1991/09/19 | 6,450 | 6,500 | 6,400 | 6,470 | 42,000 |
1991/09/18 | 6,300 | 6,450 | 6,270 | 6,400 | 55,000 |
1991/09/17 | 6,200 | 6,300 | 6,200 | 6,300 | 32,000 |
1991/09/13 | 6,300 | 6,300 | 6,200 | 6,200 | 20,000 |
1991/09/12 | 6,150 | 6,250 | 6,150 | 6,200 | 31,000 |
1991/09/11 | 6,200 | 6,200 | 6,150 | 6,150 | 7,000 |
1991/09/10 | 6,160 | 6,160 | 6,160 | 6,160 | 6,000 |
1991/09/09 | 6,100 | 6,200 | 6,100 | 6,150 | 28,000 |
1991/09/06 | 6,070 | 6,100 | 6,070 | 6,100 | 16,000 |
1991/09/05 | 6,120 | 6,120 | 6,090 | 6,090 | 5,000 |
1991/09/04 | 6,300 | 6,300 | 6,230 | 6,230 | 23,000 |
1991/09/03 | 6,220 | 6,350 | 6,220 | 6,250 | 13,000 |
1991/09/02 | 6,400 | 6,500 | 6,200 | 6,200 | 21,000 |
1991/08/30 | 6,350 | 6,420 | 6,350 | 6,420 | 11,000 |
1991/08/29 | 6,100 | 6,250 | 6,080 | 6,250 | 19,000 |
1991/08/28 | 6,050 | 6,200 | 6,030 | 6,200 | 22,000 |
1991/08/27 | 6,000 | 6,050 | 5,980 | 6,000 | 30,000 |
1991/08/26 | 6,100 | 6,150 | 6,050 | 6,050 | 21,000 |
1991/08/23 | 6,450 | 6,450 | 6,150 | 6,150 | 33,000 |
1991/08/22 | 6,350 | 6,350 | 6,300 | 6,350 | 54,000 |
1991/08/21 | 6,100 | 6,390 | 6,100 | 6,150 | 59,000 |
1991/08/20 | 6,110 | 6,110 | 5,980 | 6,100 | 42,000 |
1991/08/19 | 6,490 | 6,490 | 6,350 | 6,360 | 13,000 |
1991/08/16 | 6,510 | 6,570 | 6,500 | 6,500 | 25,000 |
1991/08/15 | 6,590 | 6,600 | 6,510 | 6,510 | 24,000 |
1991/08/14 | 6,530 | 6,600 | 6,530 | 6,600 | 20,000 |
1991/08/13 | 6,590 | 6,590 | 6,450 | 6,520 | 35,000 |
1991/08/12 | 6,800 | 6,800 | 6,600 | 6,600 | 25,000 |
1991/08/09 | 7,000 | 7,000 | 6,820 | 6,820 | 41,000 |
1991/08/08 | 7,000 | 7,000 | 6,960 | 6,960 | 17,000 |
1991/08/07 | 7,080 | 7,150 | 7,030 | 7,030 | 7,000 |
1991/08/06 | 7,250 | 7,250 | 7,200 | 7,200 | 8,000 |
1991/08/05 | 7,350 | 7,400 | 7,280 | 7,280 | 16,000 |
1991/08/02 | 7,100 | 7,410 | 7,100 | 7,380 | 46,000 |
1991/08/01 | 7,060 | 7,170 | 7,060 | 7,170 | 56,000 |
1991/07/31 | 7,000 | 7,010 | 6,900 | 7,010 | 52,000 |
1991/07/30 | 6,900 | 6,990 | 6,880 | 6,900 | 21,000 |
1991/07/29 | 6,970 | 6,990 | 6,900 | 6,900 | 54,000 |
1991/07/26 | 6,950 | 6,990 | 6,950 | 6,980 | 29,000 |
1991/07/25 | 7,000 | 7,000 | 6,970 | 6,970 | 25,000 |
1991/07/24 | 6,950 | 6,990 | 6,910 | 6,980 | 28,000 |
1991/07/23 | 6,950 | 7,000 | 6,940 | 6,960 | 21,000 |
1991/07/22 | 7,090 | 7,090 | 7,000 | 7,050 | 11,000 |
1991/07/19 | 7,000 | 7,150 | 7,000 | 7,150 | 21,000 |
1991/07/18 | 7,170 | 7,170 | 7,050 | 7,100 | 28,000 |
1991/07/17 | 7,190 | 7,250 | 7,150 | 7,180 | 35,000 |
1991/07/16 | 7,310 | 7,340 | 7,200 | 7,230 | 40,000 |
1991/07/15 | 7,280 | 7,310 | 7,250 | 7,250 | 15,000 |
1991/07/12 | 7,160 | 7,300 | 7,160 | 7,180 | 45,000 |
1991/07/11 | 7,150 | 7,300 | 7,100 | 7,260 | 70,000 |
1991/07/10 | 6,980 | 7,200 | 6,900 | 7,150 | 77,000 |
1991/07/09 | 6,900 | 6,990 | 6,590 | 6,950 | 71,000 |
1991/07/08 | 7,280 | 7,280 | 6,800 | 6,980 | 36,000 |
1991/07/05 | 7,410 | 7,450 | 7,300 | 7,380 | 50,000 |
1991/07/04 | 7,480 | 7,580 | 7,450 | 7,500 | 40,000 |
1991/07/03 | 7,700 | 7,710 | 7,580 | 7,580 | 50,000 |
1991/07/02 | 7,800 | 7,800 | 7,650 | 7,700 | 45,000 |
1991/07/01 | 7,800 | 7,800 | 7,700 | 7,800 | 85,000 |
1991/06/28 | 7,800 | 7,900 | 7,700 | 7,700 | 170,000 |
1991/06/27 | 7,810 | 7,810 | 7,670 | 7,750 | 56,000 |
1991/06/26 | 7,910 | 8,000 | 7,810 | 7,810 | 185,000 |
1991/06/25 | 7,750 | 7,850 | 7,650 | 7,850 | 177,000 |
1991/06/24 | 8,000 | 8,000 | 7,850 | 7,850 | 76,000 |
1991/06/21 | 7,990 | 8,080 | 7,940 | 7,960 | 93,000 |
1991/06/20 | 7,830 | 7,950 | 7,820 | 7,950 | 66,000 |
1991/06/19 | 8,010 | 8,070 | 7,810 | 7,810 | 159,000 |
1991/06/18 | 8,260 | 8,260 | 8,100 | 8,100 | 113,000 |
1991/06/17 | 8,350 | 8,350 | 8,150 | 8,160 | 64,000 |
1991/06/14 | 8,140 | 8,440 | 8,120 | 8,250 | 317,000 |
1991/06/13 | 7,910 | 8,140 | 7,910 | 8,140 | 248,000 |
1991/06/12 | 8,040 | 8,050 | 7,900 | 7,910 | 168,000 |
1991/06/11 | 7,800 | 8,060 | 7,770 | 7,910 | 454,000 |
1991/06/10 | 7,980 | 7,990 | 7,850 | 7,850 | 100,000 |
1991/06/07 | 7,800 | 8,000 | 7,800 | 7,920 | 519,000 |
1991/06/06 | 7,870 | 7,870 | 7,770 | 7,790 | 192,000 |
1991/06/05 | 7,790 | 7,900 | 7,700 | 7,870 | 409,000 |
1991/06/04 | 7,580 | 7,800 | 7,520 | 7,800 | 254,000 |
1991/06/03 | 7,510 | 7,550 | 7,510 | 7,530 | 57,000 |
1991/05/31 | 7,600 | 7,600 | 7,510 | 7,530 | 227,000 |
1991/05/30 | 7,430 | 7,590 | 7,430 | 7,550 | 240,000 |
1991/05/29 | 7,200 | 7,500 | 7,200 | 7,410 | 262,000 |
1991/05/28 | 6,900 | 6,900 | 6,800 | 6,900 | 59,000 |
1991/05/27 | 6,900 | 6,990 | 6,810 | 6,810 | 89,000 |
1991/05/24 | 7,050 | 7,100 | 6,970 | 7,100 | 73,000 |
1991/05/23 | 7,210 | 7,230 | 7,150 | 7,150 | 65,000 |
1991/05/22 | 7,350 | 7,350 | 7,210 | 7,220 | 47,000 |
1991/05/21 | 7,190 | 7,250 | 7,100 | 7,250 | 34,000 |
1991/05/20 | 7,200 | 7,300 | 7,190 | 7,210 | 24,000 |
1991/05/17 | 7,250 | 7,300 | 7,200 | 7,300 | 60,000 |
1991/05/16 | 7,250 | 7,280 | 7,100 | 7,150 | 65,000 |
1991/05/15 | 7,280 | 7,290 | 7,200 | 7,230 | 42,000 |
1991/05/14 | 7,390 | 7,390 | 7,290 | 7,330 | 62,000 |
1991/05/13 | 7,500 | 7,510 | 7,370 | 7,410 | 40,000 |
1991/05/10 | 7,480 | 7,530 | 7,480 | 7,500 | 100,000 |
1991/05/09 | 7,550 | 7,580 | 7,530 | 7,550 | 68,000 |
1991/05/08 | 7,600 | 7,610 | 7,550 | 7,580 | 81,000 |
1991/05/07 | 7,610 | 7,610 | 7,520 | 7,590 | 49,000 |
1991/05/02 | 7,580 | 7,650 | 7,500 | 7,620 | 189,000 |
1991/05/01 | 7,200 | 7,540 | 7,150 | 7,480 | 155,000 |
1991/04/30 | 7,380 | 7,400 | 7,250 | 7,260 | 50,000 |
1991/04/26 | 7,430 | 7,440 | 7,350 | 7,380 | 40,000 |
1991/04/25 | 7,350 | 7,450 | 7,280 | 7,450 | 110,000 |
1991/04/24 | 7,350 | 7,400 | 7,250 | 7,350 | 55,000 |
1991/04/23 | 7,420 | 7,460 | 7,400 | 7,450 | 54,000 |
1991/04/22 | 7,590 | 7,610 | 7,520 | 7,520 | 185,000 |
1991/04/19 | 7,460 | 7,610 | 7,400 | 7,610 | 138,000 |
1991/04/18 | 7,420 | 7,470 | 7,400 | 7,460 | 217,000 |
1991/04/17 | 7,290 | 7,400 | 7,240 | 7,400 | 113,000 |
1991/04/16 | 7,300 | 7,300 | 7,220 | 7,290 | 77,000 |
1991/04/15 | 7,310 | 7,310 | 7,200 | 7,290 | 78,000 |
1991/04/12 | 7,200 | 7,220 | 7,150 | 7,220 | 108,000 |
1991/04/11 | 7,290 | 7,290 | 7,150 | 7,220 | 68,000 |
1991/04/10 | 7,200 | 7,230 | 7,170 | 7,190 | 70,000 |
1991/04/09 | 7,230 | 7,230 | 7,160 | 7,190 | 51,000 |
1991/04/08 | 7,380 | 7,380 | 7,250 | 7,250 | 47,000 |
1991/04/05 | 7,100 | 7,320 | 7,100 | 7,280 | 110,000 |
1991/04/04 | 7,150 | 7,200 | 7,100 | 7,200 | 63,000 |
1991/04/03 | 7,450 | 7,450 | 7,150 | 7,150 | 64,000 |
1991/04/02 | 7,240 | 7,430 | 7,200 | 7,350 | 387,000 |
1991/04/01 | 7,400 | 7,490 | 7,270 | 7,340 | 87,000 |
1991/03/29 | 7,300 | 7,600 | 7,250 | 7,600 | 110,000 |
1991/03/28 | 7,350 | 7,450 | 7,350 | 7,400 | 48,000 |
1991/03/27 | 7,400 | 7,450 | 7,300 | 7,450 | 150,000 |
1991/03/26 | 7,030 | 7,160 | 7,000 | 7,100 | 245,000 |
1991/03/26 | 1 -> 1.30 分割 | ||||
1991/03/25 | 8,380 | 8,500 | 8,250 | 8,500 | 129,000 |
1991/03/22 | 8,400 | 8,400 | 8,310 | 8,320 | 58,000 |
1991/03/20 | 8,470 | 8,500 | 8,300 | 8,300 | 141,000 |
1991/03/19 | 8,500 | 8,580 | 8,500 | 8,550 | 102,000 |
1991/03/18 | 8,540 | 8,590 | 8,500 | 8,550 | 97,000 |
1991/03/15 | 8,450 | 8,450 | 8,400 | 8,450 | 61,000 |
1991/03/14 | 8,450 | 8,480 | 8,440 | 8,450 | 52,000 |
1991/03/13 | 8,450 | 8,450 | 8,400 | 8,440 | 30,000 |
1991/03/12 | 8,300 | 8,470 | 8,300 | 8,470 | 74,000 |
1991/03/11 | 8,400 | 8,400 | 8,380 | 8,400 | 20,000 |
1991/03/08 | 8,460 | 8,470 | 8,390 | 8,410 | 22,000 |
1991/03/07 | 8,560 | 8,560 | 8,380 | 8,490 | 34,000 |
1991/03/06 | 8,380 | 8,550 | 8,350 | 8,490 | 83,000 |
1991/03/05 | 8,390 | 8,390 | 8,230 | 8,380 | 48,000 |
1991/03/04 | 8,100 | 8,380 | 8,100 | 8,380 | 42,000 |
1991/03/01 | 8,110 | 8,160 | 8,110 | 8,150 | 18,000 |
1991/02/28 | 8,060 | 8,150 | 8,050 | 8,100 | 78,000 |
1991/02/27 | 8,050 | 8,150 | 8,050 | 8,060 | 31,000 |
1991/02/26 | 8,300 | 8,300 | 8,100 | 8,150 | 43,000 |
1991/02/25 | 8,390 | 8,400 | 8,300 | 8,400 | 14,000 |
1991/02/22 | 8,500 | 8,550 | 8,400 | 8,550 | 31,000 |
1991/02/21 | 8,510 | 8,700 | 8,450 | 8,700 | 37,000 |
1991/02/20 | 8,600 | 8,700 | 8,600 | 8,650 | 30,000 |
1991/02/19 | 8,750 | 8,750 | 8,650 | 8,700 | 36,000 |
1991/02/18 | 8,700 | 8,800 | 8,700 | 8,750 | 34,000 |
1991/02/15 | 8,650 | 8,650 | 8,530 | 8,650 | 48,000 |
1991/02/14 | 8,600 | 8,700 | 8,500 | 8,700 | 53,000 |
1991/02/13 | 8,400 | 8,600 | 8,360 | 8,400 | 53,000 |
1991/02/12 | 8,250 | 8,400 | 8,210 | 8,360 | 79,000 |
1991/02/08 | 7,900 | 8,150 | 7,890 | 8,100 | 70,000 |
1991/02/07 | 7,800 | 7,850 | 7,700 | 7,800 | 18,000 |
1991/02/06 | 7,950 | 7,950 | 7,800 | 7,800 | 53,000 |
1991/02/05 | 7,600 | 7,850 | 7,600 | 7,850 | 41,000 |
1991/02/04 | 7,590 | 7,600 | 7,450 | 7,600 | 14,000 |
1991/02/01 | 7,500 | 7,600 | 7,350 | 7,600 | 36,000 |
1991/01/31 | 7,860 | 7,920 | 7,600 | 7,600 | 40,000 |
1991/01/30 | 7,600 | 7,770 | 7,600 | 7,760 | 118,000 |
1991/01/29 | 7,040 | 7,400 | 7,000 | 7,400 | 84,000 |
1991/01/28 | 7,180 | 7,180 | 6,990 | 7,040 | 9,000 |
1991/01/25 | 7,090 | 7,150 | 7,070 | 7,150 | 21,000 |
1991/01/24 | 6,750 | 7,100 | 6,650 | 7,100 | 34,000 |
1991/01/23 | 6,900 | 6,900 | 6,750 | 6,750 | 20,000 |
1991/01/22 | 7,000 | 7,000 | 6,900 | 6,940 | 7,000 |
1991/01/21 | 7,000 | 7,050 | 7,000 | 7,050 | 32,000 |
1991/01/18 | 7,400 | 7,400 | 7,400 | 7,400 | 18,000 |
1991/01/17 | 6,790 | 7,300 | 6,790 | 7,300 | 52,000 |
1991/01/14 | 7,280 | 7,300 | 7,200 | 7,200 | 26,000 |
1991/01/11 | 7,300 | 7,350 | 7,200 | 7,350 | 53,000 |
1991/01/10 | 7,300 | 7,320 | 7,290 | 7,320 | 14,000 |
1991/01/09 | 7,500 | 7,500 | 7,400 | 7,500 | 37,000 |
1991/01/07 | 7,850 | 7,850 | 7,850 | 7,850 | 5,000 |
1991/01/04 | 7,890 | 7,900 | 7,790 | 7,900 | 9,000 |