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 |
---|---|---|---|---|---|
1999/12/30 | 370 | 375 | 370 | 370 | 7,800 |
1999/12/29 | 370 | 375 | 365 | 370 | 28,700 |
1999/12/28 | 370 | 377 | 370 | 370 | 16,800 |
1999/12/27 | 375 | 375 | 370 | 370 | 24,100 |
1999/12/24 | 395 | 395 | 375 | 375 | 40,000 |
1999/12/22 | 380 | 380 | 370 | 370 | 9,500 |
1999/12/21 | 377 | 382 | 377 | 377 | 17,100 |
1999/12/20 | 400 | 400 | 377 | 377 | 60,400 |
1999/12/17 | 373 | 379 | 370 | 377 | 20,400 |
1999/12/16 | 379 | 379 | 373 | 373 | 51,900 |
1999/12/15 | 380 | 385 | 372 | 372 | 61,600 |
1999/12/14 | 390 | 394 | 373 | 380 | 30,600 |
1999/12/13 | 392 | 396 | 392 | 392 | 30,100 |
1999/12/10 | 390 | 400 | 386 | 392 | 89,600 |
1999/12/09 | 391 | 395 | 386 | 386 | 30,300 |
1999/12/08 | 388 | 395 | 388 | 390 | 65,200 |
1999/12/07 | 387 | 401 | 387 | 388 | 97,500 |
1999/12/06 | 400 | 400 | 386 | 387 | 40,500 |
1999/12/03 | 383 | 394 | 383 | 386 | 29,800 |
1999/12/02 | 399 | 400 | 381 | 383 | 61,100 |
1999/12/01 | 375 | 385 | 375 | 382 | 26,500 |
1999/11/30 | 374 | 376 | 372 | 372 | 70,800 |
1999/11/29 | 376 | 377 | 370 | 373 | 91,100 |
1999/11/26 | 395 | 395 | 376 | 376 | 44,800 |
1999/11/25 | 385 | 386 | 380 | 386 | 18,800 |
1999/11/24 | 395 | 401 | 387 | 388 | 141,700 |
1999/11/22 | 406 | 420 | 392 | 395 | 109,700 |
1999/11/19 | 400 | 404 | 397 | 404 | 52,900 |
1999/11/18 | 388 | 398 | 382 | 397 | 52,600 |
1999/11/17 | 386 | 396 | 370 | 378 | 112,100 |
1999/11/16 | 377 | 399 | 377 | 386 | 88,100 |
1999/11/15 | 390 | 390 | 372 | 377 | 83,800 |
1999/11/12 | 372 | 399 | 370 | 372 | 122,800 |
1999/11/11 | 383 | 389 | 380 | 380 | 92,400 |
1999/11/10 | 390 | 399 | 366 | 389 | 67,100 |
1999/11/09 | 392 | 392 | 369 | 372 | 151,900 |
1999/11/08 | 410 | 410 | 399 | 400 | 94,100 |
1999/11/05 | 420 | 424 | 410 | 415 | 110,700 |
1999/11/04 | 425 | 430 | 420 | 425 | 32,300 |
1999/11/02 | 435 | 435 | 422 | 425 | 20,100 |
1999/11/01 | 430 | 430 | 412 | 415 | 18,900 |
1999/10/29 | 422 | 437 | 410 | 410 | 74,800 |
1999/10/28 | 428 | 430 | 423 | 423 | 43,300 |
1999/10/27 | 415 | 440 | 415 | 422 | 39,300 |
1999/10/26 | 434 | 434 | 414 | 415 | 274,500 |
1999/10/25 | 451 | 455 | 430 | 434 | 49,900 |
1999/10/22 | 450 | 457 | 445 | 447 | 16,200 |
1999/10/21 | 450 | 451 | 442 | 451 | 19,300 |
1999/10/20 | 480 | 481 | 468 | 471 | 31,500 |
1999/10/19 | 464 | 464 | 450 | 460 | 8,900 |
1999/10/18 | 451 | 451 | 441 | 444 | 50,000 |
1999/10/15 | 445 | 466 | 444 | 453 | 65,200 |
1999/10/14 | 460 | 464 | 445 | 445 | 53,400 |
1999/10/13 | 437 | 470 | 436 | 470 | 69,100 |
1999/10/12 | 488 | 490 | 483 | 487 | 26,200 |
1999/10/08 | 475 | 475 | 468 | 468 | 37,600 |
1999/10/07 | 492 | 492 | 470 | 470 | 25,400 |
1999/10/06 | 475 | 485 | 475 | 482 | 27,500 |
1999/10/05 | 481 | 491 | 472 | 474 | 26,400 |
1999/10/04 | 488 | 498 | 472 | 498 | 61,300 |
1999/10/01 | 475 | 480 | 474 | 478 | 34,300 |
1999/09/30 | 473 | 483 | 473 | 473 | 44,700 |
1999/09/29 | 480 | 485 | 471 | 473 | 48,600 |
1999/09/28 | 488 | 492 | 480 | 484 | 56,700 |
1999/09/27 | 500 | 506 | 495 | 496 | 13,800 |
1999/09/24 | 500 | 506 | 490 | 503 | 31,300 |
1999/09/22 | 505 | 530 | 500 | 509 | 50,200 |
1999/09/21 | 526 | 537 | 520 | 525 | 42,000 |
1999/09/20 | 549 | 550 | 540 | 546 | 87,200 |
1999/09/17 | 500 | 529 | 498 | 529 | 51,900 |
1999/09/16 | 480 | 490 | 475 | 490 | 89,300 |
1999/09/14 | 490 | 492 | 477 | 480 | 96,900 |
1999/09/13 | 492 | 493 | 490 | 490 | 30,200 |
1999/09/10 | 490 | 495 | 490 | 491 | 67,000 |
1999/09/09 | 500 | 500 | 490 | 496 | 17,400 |
1999/09/08 | 503 | 503 | 490 | 490 | 47,400 |
1999/09/07 | 501 | 502 | 500 | 500 | 30,700 |
1999/09/06 | 502 | 513 | 500 | 501 | 21,900 |
1999/09/03 | 501 | 503 | 499 | 500 | 59,200 |
1999/09/02 | 505 | 505 | 501 | 501 | 32,200 |
1999/09/01 | 505 | 505 | 498 | 501 | 65,500 |
1999/08/31 | 510 | 510 | 500 | 501 | 43,200 |
1999/08/30 | 510 | 512 | 509 | 509 | 278,000 |
1999/08/27 | 515 | 525 | 510 | 510 | 42,200 |
1999/08/26 | 516 | 520 | 510 | 515 | 61,300 |
1999/08/25 | 523 | 535 | 510 | 514 | 20,100 |
1999/08/24 | 528 | 530 | 523 | 524 | 32,600 |
1999/08/23 | 533 | 533 | 503 | 523 | 53,700 |
1999/08/20 | 513 | 513 | 500 | 503 | 72,600 |
1999/08/19 | 515 | 519 | 501 | 503 | 43,500 |
1999/08/18 | 522 | 522 | 510 | 512 | 41,100 |
1999/08/17 | 528 | 528 | 520 | 520 | 31,100 |
1999/08/16 | 515 | 530 | 515 | 528 | 17,600 |
1999/08/13 | 510 | 514 | 510 | 513 | 14,800 |
1999/08/12 | 515 | 516 | 500 | 510 | 47,600 |
1999/08/11 | 510 | 520 | 510 | 517 | 13,900 |
1999/08/10 | 512 | 513 | 510 | 511 | 44,600 |
1999/08/09 | 522 | 522 | 495 | 510 | 107,900 |
1999/08/06 | 530 | 530 | 521 | 526 | 32,400 |
1999/08/05 | 558 | 558 | 535 | 536 | 10,400 |
1999/08/04 | 525 | 540 | 521 | 538 | 38,800 |
1999/08/03 | 558 | 558 | 530 | 531 | 39,400 |
1999/08/02 | 548 | 553 | 547 | 547 | 13,600 |
1999/07/30 | 562 | 562 | 556 | 556 | 20,200 |
1999/07/29 | 575 | 575 | 564 | 564 | 21,300 |
1999/07/28 | 566 | 566 | 558 | 562 | 55,300 |
1999/07/27 | 570 | 576 | 565 | 566 | 30,000 |
1999/07/26 | 600 | 600 | 570 | 572 | 19,100 |
1999/07/23 | 575 | 575 | 570 | 570 | 36,500 |
1999/07/22 | 585 | 586 | 575 | 580 | 34,100 |
1999/07/21 | 591 | 597 | 575 | 589 | 135,900 |
1999/07/19 | 600 | 608 | 592 | 592 | 91,300 |
1999/07/16 | 580 | 586 | 575 | 580 | 73,600 |
1999/07/15 | 576 | 580 | 574 | 574 | 87,100 |
1999/07/14 | 590 | 590 | 576 | 576 | 115,300 |
1999/07/13 | 610 | 610 | 592 | 592 | 145,500 |
1999/07/12 | 610 | 611 | 602 | 602 | 47,000 |
1999/07/09 | 602 | 615 | 602 | 607 | 67,400 |
1999/07/08 | 623 | 640 | 612 | 612 | 59,900 |
1999/07/07 | 633 | 638 | 628 | 633 | 53,300 |
1999/07/06 | 635 | 640 | 625 | 626 | 83,600 |
1999/07/05 | 623 | 636 | 620 | 630 | 86,100 |
1999/07/02 | 596 | 638 | 596 | 603 | 106,400 |
1999/07/01 | 595 | 595 | 580 | 590 | 49,300 |
1999/06/30 | 567 | 567 | 556 | 558 | 29,400 |
1999/06/29 | 557 | 579 | 554 | 556 | 23,100 |
1999/06/28 | 561 | 561 | 556 | 557 | 18,100 |
1999/06/25 | 570 | 579 | 557 | 561 | 27,900 |
1999/06/24 | 575 | 578 | 560 | 560 | 30,700 |
1999/06/23 | 580 | 599 | 574 | 575 | 58,800 |
1999/06/22 | 580 | 580 | 575 | 580 | 22,100 |
1999/06/21 | 575 | 589 | 575 | 580 | 49,700 |
1999/06/18 | 575 | 580 | 574 | 577 | 29,300 |
1999/06/17 | 570 | 579 | 570 | 571 | 19,300 |
1999/06/16 | 573 | 580 | 571 | 574 | 24,600 |
1999/06/15 | 570 | 585 | 569 | 580 | 70,900 |
1999/06/14 | 567 | 570 | 560 | 570 | 60,300 |
1999/06/11 | 559 | 570 | 558 | 561 | 79,000 |
1999/06/10 | 563 | 577 | 561 | 561 | 27,000 |
1999/06/09 | 560 | 569 | 559 | 568 | 26,700 |
1999/06/08 | 564 | 564 | 553 | 555 | 11,800 |
1999/06/07 | 551 | 555 | 550 | 554 | 11,900 |
1999/06/04 | 550 | 565 | 540 | 555 | 11,000 |
1999/06/03 | 555 | 555 | 548 | 548 | 12,600 |
1999/06/02 | 554 | 554 | 550 | 554 | 11,200 |
1999/06/01 | 537 | 555 | 535 | 555 | 9,900 |
1999/05/31 | 548 | 555 | 535 | 536 | 7,900 |
1999/05/28 | 530 | 546 | 520 | 546 | 46,800 |
1999/05/27 | 550 | 550 | 537 | 540 | 35,500 |
1999/05/26 | 560 | 560 | 550 | 551 | 7,700 |
1999/05/25 | 530 | 556 | 530 | 541 | 30,600 |
1999/05/24 | 580 | 580 | 536 | 558 | 18,800 |
1999/05/21 | 580 | 580 | 550 | 575 | 35,000 |
1999/05/20 | 610 | 620 | 575 | 579 | 30,800 |
1999/05/19 | 607 | 620 | 602 | 610 | 7,400 |
1999/05/18 | 615 | 620 | 607 | 620 | 13,200 |
1999/05/17 | 615 | 620 | 610 | 610 | 16,300 |
1999/05/14 | 620 | 621 | 615 | 615 | 11,100 |
1999/05/13 | 627 | 627 | 620 | 621 | 10,700 |
1999/05/12 | 630 | 630 | 618 | 625 | 28,800 |
1999/05/11 | 631 | 631 | 620 | 620 | 44,900 |
1999/05/10 | 650 | 650 | 620 | 621 | 17,400 |
1999/05/07 | 640 | 640 | 615 | 615 | 18,700 |
1999/05/06 | 615 | 637 | 615 | 637 | 5,100 |
1999/04/30 | 630 | 642 | 618 | 642 | 31,300 |
1999/04/28 | 618 | 620 | 610 | 610 | 18,600 |
1999/04/27 | 630 | 640 | 615 | 615 | 13,300 |
1999/04/26 | 614 | 630 | 608 | 630 | 27,300 |
1999/04/23 | 615 | 615 | 608 | 614 | 14,700 |
1999/04/22 | 630 | 638 | 600 | 610 | 20,800 |
1999/04/21 | 625 | 634 | 625 | 634 | 10,000 |
1999/04/20 | 655 | 655 | 630 | 630 | 31,700 |
1999/04/19 | 650 | 660 | 642 | 642 | 18,900 |
1999/04/16 | 655 | 669 | 650 | 665 | 11,800 |
1999/04/15 | 640 | 641 | 630 | 641 | 19,000 |
1999/04/14 | 650 | 650 | 630 | 639 | 24,000 |
1999/04/13 | 668 | 670 | 645 | 647 | 40,000 |
1999/04/12 | 657 | 670 | 644 | 648 | 58,200 |
1999/04/09 | 660 | 680 | 656 | 656 | 34,500 |
1999/04/08 | 651 | 651 | 640 | 641 | 73,800 |
1999/04/07 | 670 | 670 | 650 | 650 | 37,700 |
1999/04/06 | 690 | 690 | 640 | 673 | 55,500 |
1999/04/05 | 680 | 719 | 679 | 679 | 123,100 |
1999/04/02 | 615 | 670 | 610 | 660 | 111,300 |
1999/04/01 | 600 | 615 | 593 | 615 | 35,300 |
1999/03/31 | 590 | 601 | 590 | 600 | 35,100 |
1999/03/30 | 585 | 600 | 585 | 599 | 27,900 |
1999/03/29 | 593 | 601 | 590 | 601 | 7,000 |
1999/03/26 | 608 | 609 | 585 | 607 | 17,300 |
1999/03/25 | 600 | 609 | 600 | 609 | 12,500 |
1999/03/24 | 600 | 605 | 599 | 600 | 28,800 |
1999/03/23 | 600 | 629 | 600 | 610 | 92,900 |
1999/03/19 | 585 | 600 | 570 | 599 | 62,200 |
1999/03/18 | 602 | 609 | 585 | 585 | 43,000 |
1999/03/17 | 593 | 604 | 581 | 603 | 87,100 |
1999/03/16 | 581 | 593 | 581 | 592 | 70,000 |
1999/03/15 | 570 | 590 | 570 | 590 | 25,700 |
1999/03/12 | 590 | 599 | 570 | 570 | 36,600 |
1999/03/11 | 570 | 579 | 561 | 578 | 33,500 |
1999/03/10 | 540 | 560 | 540 | 559 | 54,300 |
1999/03/09 | 522 | 550 | 522 | 531 | 28,500 |
1999/03/08 | 540 | 560 | 540 | 542 | 50,200 |
1999/03/05 | 525 | 550 | 525 | 550 | 48,800 |
1999/03/04 | 525 | 535 | 525 | 530 | 20,900 |
1999/03/03 | 522 | 532 | 521 | 530 | 39,800 |
1999/03/02 | 531 | 544 | 521 | 521 | 34,100 |
1999/03/01 | 550 | 552 | 550 | 550 | 13,400 |
1999/02/26 | 559 | 560 | 550 | 550 | 58,700 |
1999/02/25 | 547 | 564 | 541 | 560 | 94,600 |
1999/02/24 | 536 | 548 | 536 | 548 | 15,000 |
1999/02/23 | 531 | 545 | 531 | 542 | 29,600 |
1999/02/22 | 520 | 530 | 516 | 530 | 27,400 |
1999/02/19 | 526 | 526 | 515 | 515 | 20,300 |
1999/02/18 | 521 | 531 | 520 | 520 | 24,700 |
1999/02/17 | 520 | 523 | 520 | 521 | 21,900 |
1999/02/16 | 512 | 546 | 512 | 519 | 49,400 |
1999/02/15 | 512 | 520 | 512 | 518 | 3,900 |
1999/02/12 | 539 | 542 | 510 | 510 | 45,200 |
1999/02/10 | 535 | 549 | 535 | 544 | 23,400 |
1999/02/09 | 540 | 550 | 535 | 537 | 25,200 |
1999/02/08 | 531 | 550 | 531 | 543 | 21,800 |
1999/02/05 | 525 | 530 | 515 | 530 | 6,000 |
1999/02/04 | 535 | 535 | 510 | 535 | 14,700 |
1999/02/03 | 535 | 535 | 510 | 530 | 7,900 |
1999/02/02 | 543 | 547 | 531 | 541 | 19,200 |
1999/02/01 | 556 | 559 | 531 | 553 | 12,500 |
1999/01/29 | 550 | 560 | 543 | 559 | 60,400 |
1999/01/28 | 539 | 545 | 535 | 540 | 47,600 |
1999/01/27 | 545 | 545 | 530 | 540 | 39,300 |
1999/01/26 | 530 | 535 | 512 | 535 | 44,100 |
1999/01/25 | 521 | 530 | 521 | 529 | 33,300 |
1999/01/22 | 515 | 525 | 511 | 521 | 31,300 |
1999/01/21 | 519 | 519 | 500 | 515 | 13,500 |
1999/01/20 | 528 | 528 | 510 | 519 | 36,800 |
1999/01/19 | 520 | 520 | 506 | 514 | 30,700 |
1999/01/18 | 500 | 507 | 490 | 502 | 9,100 |
1999/01/14 | 485 | 512 | 485 | 512 | 20,700 |
1999/01/13 | 503 | 503 | 485 | 490 | 4,000 |
1999/01/12 | 490 | 503 | 485 | 485 | 7,500 |
1999/01/11 | 498 | 498 | 490 | 490 | 9,300 |
1999/01/08 | 504 | 514 | 498 | 498 | 6,100 |
1999/01/07 | 502 | 508 | 502 | 504 | 11,900 |
1999/01/06 | 505 | 505 | 495 | 495 | 8,300 |
1999/01/05 | 521 | 521 | 485 | 500 | 18,800 |
1999/01/04 | 510 | 510 | 490 | 496 | 6,000 |