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 |
---|---|---|---|---|---|
1998/12/30 | 505 | 505 | 495 | 502 | 2,600 |
1998/12/29 | 515 | 515 | 500 | 515 | 22,000 |
1998/12/28 | 490 | 529 | 490 | 515 | 20,200 |
1998/12/25 | 510 | 522 | 504 | 515 | 26,500 |
1998/12/24 | 481 | 497 | 475 | 497 | 37,300 |
1998/12/22 | 490 | 495 | 485 | 485 | 19,500 |
1998/12/21 | 490 | 500 | 490 | 495 | 41,200 |
1998/12/18 | 470 | 476 | 460 | 470 | 213,600 |
1998/12/17 | 468 | 473 | 456 | 463 | 84,000 |
1998/12/16 | 480 | 488 | 459 | 463 | 117,600 |
1998/12/15 | 502 | 502 | 470 | 475 | 86,600 |
1998/12/14 | 499 | 500 | 485 | 490 | 50,000 |
1998/12/11 | 500 | 510 | 485 | 501 | 118,400 |
1998/12/10 | 514 | 521 | 510 | 510 | 100,000 |
1998/12/09 | 541 | 541 | 499 | 513 | 117,100 |
1998/12/08 | 555 | 556 | 520 | 521 | 50,800 |
1998/12/07 | 550 | 560 | 550 | 555 | 21,800 |
1998/12/04 | 577 | 580 | 570 | 570 | 59,700 |
1998/12/03 | 585 | 600 | 575 | 576 | 19,600 |
1998/12/02 | 580 | 580 | 570 | 580 | 21,700 |
1998/12/01 | 599 | 599 | 559 | 570 | 32,700 |
1998/11/30 | 619 | 632 | 600 | 600 | 81,900 |
1998/11/27 | 580 | 609 | 567 | 609 | 65,200 |
1998/11/26 | 540 | 557 | 540 | 555 | 43,600 |
1998/11/25 | 540 | 540 | 530 | 539 | 14,400 |
1998/11/24 | 540 | 548 | 535 | 535 | 80,200 |
1998/11/20 | 520 | 535 | 518 | 535 | 73,000 |
1998/11/19 | 496 | 504 | 491 | 492 | 42,200 |
1998/11/18 | 496 | 496 | 486 | 490 | 39,700 |
1998/11/17 | 500 | 500 | 480 | 486 | 15,300 |
1998/11/16 | 484 | 488 | 480 | 488 | 19,700 |
1998/11/13 | 482 | 484 | 478 | 479 | 44,000 |
1998/11/12 | 500 | 500 | 482 | 482 | 9,100 |
1998/11/11 | 485 | 494 | 482 | 485 | 24,800 |
1998/11/10 | 500 | 500 | 485 | 485 | 7,000 |
1998/11/09 | 491 | 494 | 482 | 485 | 22,900 |
1998/11/06 | 489 | 490 | 483 | 485 | 54,400 |
1998/11/05 | 505 | 510 | 485 | 489 | 50,400 |
1998/11/04 | 510 | 530 | 495 | 500 | 16,600 |
1998/11/02 | 499 | 500 | 493 | 495 | 14,000 |
1998/10/30 | 460 | 495 | 459 | 495 | 44,300 |
1998/10/29 | 458 | 458 | 438 | 438 | 37,000 |
1998/10/28 | 463 | 463 | 425 | 438 | 65,500 |
1998/10/27 | 485 | 485 | 461 | 461 | 44,800 |
1998/10/26 | 492 | 492 | 487 | 488 | 43,800 |
1998/10/23 | 500 | 505 | 487 | 492 | 79,900 |
1998/10/22 | 528 | 528 | 500 | 500 | 57,400 |
1998/10/21 | 530 | 540 | 509 | 509 | 53,000 |
1998/10/20 | 574 | 574 | 529 | 530 | 27,500 |
1998/10/19 | 530 | 535 | 498 | 499 | 33,200 |
1998/10/16 | 483 | 500 | 482 | 500 | 53,700 |
1998/10/15 | 487 | 487 | 480 | 481 | 69,500 |
1998/10/14 | 496 | 497 | 480 | 480 | 39,600 |
1998/10/13 | 533 | 533 | 495 | 495 | 73,300 |
1998/10/12 | 527 | 530 | 526 | 528 | 32,800 |
1998/10/09 | 526 | 527 | 526 | 526 | 56,300 |
1998/10/08 | 521 | 528 | 521 | 526 | 85,100 |
1998/10/07 | 549 | 549 | 499 | 521 | 28,400 |
1998/10/06 | 489 | 507 | 489 | 499 | 74,000 |
1998/10/05 | 508 | 508 | 500 | 503 | 34,700 |
1998/10/02 | 500 | 508 | 500 | 508 | 45,000 |
1998/10/01 | 520 | 523 | 500 | 500 | 71,900 |
1998/09/30 | 525 | 526 | 520 | 520 | 44,600 |
1998/09/29 | 544 | 544 | 524 | 529 | 15,200 |
1998/09/28 | 555 | 555 | 540 | 540 | 36,300 |
1998/09/25 | 580 | 580 | 555 | 558 | 10,600 |
1998/09/24 | 565 | 593 | 565 | 579 | 44,900 |
1998/09/22 | 579 | 579 | 557 | 557 | 45,600 |
1998/09/21 | 590 | 590 | 567 | 567 | 54,100 |
1998/09/18 | 616 | 616 | 580 | 580 | 33,600 |
1998/09/17 | 635 | 635 | 615 | 627 | 30,100 |
1998/09/16 | 603 | 628 | 601 | 628 | 54,000 |
1998/09/14 | 600 | 617 | 600 | 617 | 19,900 |
1998/09/11 | 695 | 695 | 650 | 650 | 68,200 |
1998/09/10 | 708 | 708 | 680 | 680 | 17,900 |
1998/09/09 | 700 | 715 | 700 | 708 | 19,000 |
1998/09/08 | 724 | 754 | 700 | 700 | 19,900 |
1998/09/07 | 732 | 743 | 702 | 717 | 26,900 |
1998/09/04 | 740 | 745 | 700 | 712 | 51,600 |
1998/09/03 | 779 | 786 | 779 | 786 | 60,500 |
1998/09/02 | 779 | 779 | 775 | 779 | 16,100 |
1998/09/01 | 760 | 779 | 757 | 779 | 31,300 |
1998/08/31 | 760 | 787 | 760 | 780 | 13,500 |
1998/08/28 | 756 | 770 | 755 | 760 | 34,600 |
1998/08/27 | 780 | 790 | 740 | 770 | 28,500 |
1998/08/26 | 806 | 806 | 780 | 780 | 13,000 |
1998/08/25 | 790 | 800 | 790 | 800 | 11,600 |
1998/08/24 | 816 | 816 | 798 | 800 | 20,900 |
1998/08/21 | 826 | 826 | 798 | 798 | 7,500 |
1998/08/20 | 859 | 859 | 815 | 820 | 12,500 |
1998/08/19 | 840 | 841 | 839 | 839 | 4,800 |
1998/08/18 | 864 | 864 | 838 | 850 | 10,800 |
1998/08/17 | 860 | 864 | 854 | 855 | 37,300 |
1998/08/14 | 845 | 856 | 840 | 855 | 18,800 |
1998/08/13 | 835 | 845 | 831 | 845 | 19,500 |
1998/08/12 | 819 | 824 | 819 | 820 | 20,500 |
1998/08/11 | 823 | 823 | 823 | 823 | 2,600 |
1998/08/10 | 876 | 876 | 863 | 863 | 39,300 |
1998/08/07 | 864 | 871 | 864 | 866 | 25,700 |
1998/08/06 | 835 | 842 | 832 | 842 | 21,600 |
1998/08/05 | 821 | 822 | 818 | 820 | 24,500 |
1998/08/04 | 837 | 837 | 826 | 829 | 21,300 |
1998/08/03 | 811 | 837 | 811 | 825 | 20,300 |
1998/07/31 | 820 | 825 | 811 | 811 | 66,500 |
1998/07/30 | 840 | 843 | 831 | 831 | 37,100 |
1998/07/29 | 840 | 846 | 840 | 845 | 11,100 |
1998/07/28 | 842 | 849 | 842 | 848 | 9,800 |
1998/07/27 | 885 | 885 | 840 | 841 | 13,700 |
1998/07/24 | 843 | 847 | 843 | 845 | 8,400 |
1998/07/23 | 852 | 875 | 852 | 853 | 17,400 |
1998/07/22 | 913 | 915 | 902 | 902 | 29,600 |
1998/07/21 | 883 | 908 | 883 | 908 | 13,500 |
1998/07/17 | 885 | 885 | 883 | 883 | 12,300 |
1998/07/16 | 902 | 902 | 880 | 885 | 56,200 |
1998/07/15 | 870 | 893 | 870 | 893 | 18,600 |
1998/07/14 | 867 | 867 | 860 | 861 | 15,600 |
1998/07/13 | 851 | 860 | 841 | 860 | 21,200 |
1998/07/10 | 915 | 915 | 860 | 861 | 28,000 |
1998/07/09 | 914 | 914 | 910 | 910 | 15,100 |
1998/07/08 | 920 | 920 | 905 | 909 | 15,600 |
1998/07/07 | 949 | 950 | 940 | 950 | 43,900 |
1998/07/06 | 944 | 945 | 944 | 944 | 32,600 |
1998/07/03 | 920 | 940 | 882 | 935 | 24,100 |
1998/07/02 | 900 | 919 | 900 | 917 | 25,700 |
1998/07/01 | 901 | 910 | 898 | 898 | 16,100 |
1998/06/30 | 915 | 915 | 895 | 915 | 30,200 |
1998/06/29 | 878 | 895 | 876 | 895 | 23,600 |
1998/06/26 | 876 | 876 | 863 | 876 | 21,800 |
1998/06/25 | 866 | 883 | 866 | 876 | 18,200 |
1998/06/24 | 840 | 866 | 840 | 866 | 63,000 |
1998/06/23 | 850 | 850 | 840 | 840 | 32,400 |
1998/06/22 | 950 | 950 | 932 | 940 | 32,900 |
1998/06/19 | 925 | 930 | 919 | 930 | 35,600 |
1998/06/18 | 930 | 940 | 906 | 906 | 42,000 |
1998/06/17 | 945 | 946 | 901 | 919 | 119,700 |
1998/06/16 | 904 | 927 | 900 | 925 | 79,700 |
1998/06/15 | 890 | 897 | 890 | 894 | 60,700 |
1998/06/12 | 897 | 897 | 876 | 880 | 105,400 |
1998/06/11 | 880 | 881 | 870 | 876 | 40,100 |
1998/06/10 | 890 | 895 | 889 | 891 | 44,300 |
1998/06/09 | 860 | 890 | 860 | 889 | 36,400 |
1998/06/08 | 870 | 874 | 870 | 870 | 88,000 |
1998/06/05 | 825 | 850 | 825 | 845 | 93,500 |
1998/06/04 | 814 | 818 | 814 | 818 | 13,300 |
1998/06/03 | 830 | 830 | 812 | 813 | 6,500 |
1998/06/02 | 830 | 830 | 811 | 811 | 15,400 |
1998/06/01 | 811 | 811 | 801 | 801 | 10,400 |
1998/05/29 | 830 | 831 | 810 | 831 | 11,700 |
1998/05/28 | 810 | 820 | 810 | 817 | 2,400 |
1998/05/27 | 790 | 801 | 789 | 801 | 9,200 |
1998/05/26 | 803 | 803 | 790 | 790 | 6,100 |
1998/05/25 | 783 | 785 | 782 | 783 | 37,700 |
1998/05/22 | 808 | 808 | 793 | 793 | 15,900 |
1998/05/21 | 782 | 799 | 782 | 793 | 20,900 |
1998/05/20 | 800 | 840 | 800 | 830 | 17,100 |
1998/05/19 | 801 | 801 | 800 | 800 | 5,300 |
1998/05/18 | 790 | 790 | 777 | 781 | 18,300 |
1998/05/15 | 780 | 790 | 769 | 780 | 17,000 |
1998/05/14 | 782 | 782 | 775 | 782 | 3,400 |
1998/05/13 | 766 | 772 | 766 | 772 | 6,600 |
1998/05/12 | 756 | 770 | 755 | 766 | 3,600 |
1998/05/11 | 760 | 762 | 750 | 752 | 20,400 |
1998/05/08 | 772 | 772 | 760 | 772 | 10,700 |
1998/05/07 | 790 | 792 | 765 | 772 | 33,500 |
1998/05/06 | 800 | 800 | 780 | 800 | 47,200 |
1998/05/01 | 766 | 777 | 765 | 771 | 37,800 |
1998/04/30 | 775 | 780 | 751 | 755 | 47,500 |
1998/04/28 | 790 | 810 | 790 | 800 | 20,100 |
1998/04/27 | 830 | 833 | 802 | 803 | 18,200 |
1998/04/24 | 850 | 850 | 835 | 850 | 12,700 |
1998/04/23 | 850 | 855 | 822 | 823 | 28,900 |
1998/04/22 | 850 | 870 | 846 | 854 | 28,400 |
1998/04/21 | 882 | 890 | 880 | 890 | 10,800 |
1998/04/20 | 900 | 900 | 871 | 872 | 32,700 |
1998/04/17 | 905 | 905 | 870 | 892 | 12,300 |
1998/04/16 | 919 | 919 | 894 | 895 | 27,600 |
1998/04/15 | 924 | 924 | 900 | 900 | 8,500 |
1998/04/14 | 908 | 908 | 896 | 900 | 76,500 |
1998/04/13 | 913 | 915 | 908 | 915 | 14,000 |
1998/04/10 | 895 | 923 | 895 | 923 | 83,500 |
1998/04/09 | 858 | 924 | 850 | 909 | 93,100 |
1998/04/08 | 810 | 880 | 810 | 878 | 20,800 |
1998/04/07 | 807 | 830 | 807 | 830 | 17,700 |
1998/04/06 | 806 | 810 | 802 | 805 | 34,000 |
1998/04/03 | 790 | 820 | 790 | 816 | 40,900 |
1998/04/02 | 840 | 840 | 750 | 800 | 120,300 |
1998/04/01 | 873 | 873 | 844 | 844 | 47,100 |
1998/03/31 | 857 | 857 | 841 | 851 | 55,200 |
1998/03/30 | 893 | 898 | 841 | 841 | 72,800 |
1998/03/27 | 905 | 909 | 898 | 898 | 46,200 |
1998/03/26 | 910 | 916 | 909 | 910 | 41,500 |
1998/03/25 | 900 | 920 | 890 | 910 | 59,700 |
1998/03/24 | 901 | 901 | 890 | 890 | 49,000 |
1998/03/23 | 906 | 906 | 900 | 901 | 37,500 |
1998/03/20 | 882 | 915 | 881 | 906 | 80,000 |
1998/03/19 | 877 | 888 | 877 | 885 | 103,600 |
1998/03/18 | 872 | 889 | 872 | 877 | 84,500 |
1998/03/17 | 884 | 892 | 861 | 871 | 26,400 |
1998/03/16 | 915 | 915 | 896 | 898 | 18,800 |
1998/03/13 | 897 | 930 | 897 | 925 | 49,800 |
1998/03/12 | 930 | 930 | 914 | 922 | 42,600 |
1998/03/11 | 950 | 950 | 929 | 930 | 48,600 |
1998/03/10 | 947 | 947 | 919 | 920 | 127,000 |
1998/03/09 | 970 | 980 | 970 | 971 | 149,000 |
1998/03/06 | 960 | 976 | 960 | 970 | 22,400 |
1998/03/05 | 957 | 970 | 947 | 959 | 85,900 |
1998/03/04 | 957 | 958 | 942 | 958 | 48,500 |
1998/03/03 | 950 | 960 | 945 | 957 | 80,400 |
1998/03/02 | 931 | 950 | 931 | 950 | 16,500 |
1998/02/27 | 910 | 923 | 900 | 911 | 21,100 |
1998/02/26 | 872 | 900 | 872 | 885 | 5,900 |
1998/02/25 | 876 | 876 | 851 | 852 | 50,800 |
1998/02/24 | 890 | 900 | 880 | 886 | 143,500 |
1998/02/23 | 930 | 930 | 899 | 900 | 22,400 |
1998/02/20 | 975 | 975 | 960 | 970 | 64,100 |
1998/02/19 | 970 | 972 | 962 | 970 | 85,300 |
1998/02/18 | 950 | 970 | 950 | 970 | 76,200 |
1998/02/17 | 970 | 970 | 920 | 941 | 96,000 |
1998/02/16 | 894 | 970 | 890 | 970 | 32,100 |
1998/02/13 | 920 | 940 | 900 | 900 | 59,200 |
1998/02/12 | 900 | 920 | 900 | 900 | 69,800 |
1998/02/10 | 880 | 900 | 875 | 883 | 107,000 |
1998/02/09 | 880 | 880 | 871 | 880 | 73,300 |
1998/02/06 | 865 | 879 | 865 | 877 | 21,400 |
1998/02/05 | 875 | 875 | 861 | 875 | 6,900 |
1998/02/04 | 880 | 890 | 870 | 880 | 48,500 |
1998/02/03 | 887 | 887 | 870 | 887 | 32,900 |
1998/02/02 | 861 | 870 | 850 | 857 | 59,000 |
1998/01/30 | 905 | 910 | 861 | 861 | 73,800 |
1998/01/29 | 960 | 960 | 870 | 905 | 92,800 |
1998/01/28 | 950 | 965 | 945 | 945 | 75,100 |
1998/01/27 | 975 | 980 | 935 | 945 | 151,500 |
1998/01/26 | 945 | 945 | 945 | 945 | 58,800 |
1998/01/23 | 789 | 850 | 780 | 845 | 52,800 |
1998/01/22 | 750 | 779 | 743 | 779 | 78,300 |
1998/01/21 | 748 | 770 | 735 | 743 | 79,600 |
1998/01/20 | 710 | 738 | 708 | 738 | 115,600 |
1998/01/19 | 680 | 704 | 680 | 690 | 119,800 |
1998/01/16 | 572 | 645 | 572 | 644 | 145,400 |
1998/01/14 | 571 | 590 | 571 | 582 | 46,800 |
1998/01/13 | 620 | 622 | 565 | 570 | 61,900 |
1998/01/12 | 630 | 640 | 630 | 630 | 19,400 |
1998/01/09 | 660 | 660 | 620 | 645 | 28,200 |
1998/01/08 | 640 | 680 | 640 | 680 | 28,800 |
1998/01/07 | 665 | 665 | 652 | 658 | 31,100 |
1998/01/06 | 643 | 665 | 635 | 665 | 56,600 |
1998/01/05 | 650 | 655 | 644 | 650 | 89,000 |