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 |
---|---|---|---|---|---|
2001/12/28 | 375 | 388 | 375 | 386 | 10,700 |
2001/12/27 | 385 | 385 | 371 | 375 | 8,700 |
2001/12/26 | 385 | 390 | 379 | 386 | 32,600 |
2001/12/25 | 376 | 380 | 363 | 370 | 19,900 |
2001/12/21 | 382 | 390 | 381 | 385 | 12,700 |
2001/12/20 | 390 | 399 | 386 | 392 | 70,100 |
2001/12/19 | 368 | 380 | 367 | 380 | 35,800 |
2001/12/18 | 379 | 379 | 363 | 368 | 18,800 |
2001/12/17 | 372 | 381 | 362 | 374 | 11,200 |
2001/12/14 | 362 | 384 | 362 | 381 | 62,900 |
2001/12/13 | 390 | 390 | 375 | 383 | 18,200 |
2001/12/12 | 386 | 394 | 375 | 393 | 15,100 |
2001/12/11 | 381 | 387 | 371 | 387 | 8,700 |
2001/12/10 | 390 | 391 | 380 | 385 | 11,000 |
2001/12/07 | 395 | 405 | 392 | 397 | 6,800 |
2001/12/06 | 397 | 408 | 393 | 408 | 39,200 |
2001/12/05 | 375 | 392 | 375 | 392 | 37,800 |
2001/12/04 | 384 | 385 | 363 | 385 | 32,600 |
2001/12/03 | 390 | 391 | 380 | 380 | 20,700 |
2001/11/30 | 395 | 395 | 384 | 385 | 29,200 |
2001/11/29 | 403 | 403 | 391 | 391 | 18,600 |
2001/11/28 | 405 | 405 | 382 | 398 | 37,700 |
2001/11/27 | 400 | 410 | 399 | 401 | 53,100 |
2001/11/26 | 396 | 404 | 395 | 399 | 73,100 |
2001/11/22 | 382 | 397 | 381 | 396 | 61,400 |
2001/11/21 | 396 | 396 | 378 | 381 | 88,800 |
2001/11/20 | 421 | 421 | 395 | 397 | 67,700 |
2001/11/19 | 421 | 429 | 410 | 421 | 59,700 |
2001/11/16 | 429 | 429 | 420 | 421 | 18,500 |
2001/11/15 | 424 | 429 | 422 | 429 | 21,300 |
2001/11/14 | 425 | 425 | 411 | 422 | 9,700 |
2001/11/13 | 418 | 427 | 412 | 425 | 16,500 |
2001/11/12 | 429 | 429 | 418 | 418 | 58,300 |
2001/11/09 | 437 | 437 | 421 | 429 | 58,300 |
2001/11/08 | 445 | 445 | 423 | 438 | 26,500 |
2001/11/07 | 445 | 455 | 437 | 449 | 74,400 |
2001/11/06 | 440 | 441 | 437 | 440 | 24,600 |
2001/11/05 | 440 | 440 | 434 | 440 | 48,100 |
2001/11/02 | 431 | 437 | 429 | 434 | 57,700 |
2001/11/01 | 431 | 435 | 420 | 421 | 23,800 |
2001/10/31 | 432 | 435 | 427 | 431 | 27,300 |
2001/10/30 | 428 | 432 | 420 | 432 | 33,000 |
2001/10/29 | 439 | 439 | 426 | 428 | 36,700 |
2001/10/26 | 441 | 447 | 436 | 437 | 23,700 |
2001/10/25 | 445 | 446 | 435 | 445 | 49,500 |
2001/10/24 | 430 | 440 | 430 | 432 | 16,400 |
2001/10/23 | 440 | 442 | 430 | 442 | 18,100 |
2001/10/22 | 445 | 445 | 425 | 435 | 43,900 |
2001/10/19 | 430 | 434 | 427 | 434 | 23,800 |
2001/10/18 | 430 | 435 | 428 | 429 | 32,700 |
2001/10/17 | 436 | 436 | 425 | 431 | 30,600 |
2001/10/16 | 440 | 440 | 430 | 434 | 14,600 |
2001/10/15 | 439 | 440 | 430 | 440 | 25,000 |
2001/10/12 | 434 | 440 | 425 | 440 | 23,100 |
2001/10/11 | 429 | 439 | 428 | 439 | 21,900 |
2001/10/10 | 435 | 444 | 431 | 439 | 21,600 |
2001/10/09 | 428 | 439 | 428 | 435 | 38,200 |
2001/10/05 | 440 | 440 | 430 | 438 | 30,800 |
2001/10/04 | 435 | 442 | 430 | 440 | 20,800 |
2001/10/03 | 440 | 445 | 437 | 440 | 25,400 |
2001/10/02 | 445 | 448 | 431 | 444 | 44,000 |
2001/10/01 | 435 | 445 | 420 | 443 | 41,800 |
2001/09/28 | 424 | 430 | 420 | 428 | 46,000 |
2001/09/27 | 420 | 424 | 416 | 424 | 34,500 |
2001/09/26 | 420 | 420 | 411 | 420 | 33,800 |
2001/09/25 | 417 | 428 | 410 | 415 | 32,900 |
2001/09/21 | 403 | 408 | 397 | 408 | 38,500 |
2001/09/20 | 411 | 411 | 398 | 403 | 61,900 |
2001/09/19 | 385 | 409 | 385 | 400 | 31,600 |
2001/09/18 | 380 | 400 | 380 | 382 | 60,300 |
2001/09/17 | 387 | 387 | 373 | 379 | 42,800 |
2001/09/14 | 371 | 396 | 371 | 389 | 68,000 |
2001/09/13 | 364 | 373 | 364 | 371 | 59,800 |
2001/09/12 | 371 | 390 | 362 | 363 | 57,100 |
2001/09/11 | 412 | 413 | 401 | 401 | 73,800 |
2001/09/10 | 417 | 417 | 400 | 413 | 37,300 |
2001/09/07 | 424 | 428 | 402 | 417 | 28,500 |
2001/09/06 | 425 | 432 | 420 | 424 | 25,200 |
2001/09/05 | 435 | 436 | 420 | 423 | 35,600 |
2001/09/04 | 402 | 435 | 402 | 435 | 59,900 |
2001/09/03 | 439 | 443 | 411 | 416 | 33,800 |
2001/08/31 | 438 | 450 | 438 | 439 | 29,600 |
2001/08/30 | 455 | 457 | 435 | 438 | 60,200 |
2001/08/29 | 462 | 465 | 455 | 455 | 50,000 |
2001/08/28 | 464 | 465 | 462 | 465 | 19,300 |
2001/08/27 | 461 | 463 | 459 | 462 | 21,200 |
2001/08/24 | 458 | 465 | 458 | 464 | 50,400 |
2001/08/23 | 455 | 462 | 455 | 457 | 16,400 |
2001/08/22 | 459 | 461 | 450 | 450 | 20,700 |
2001/08/21 | 461 | 465 | 456 | 459 | 13,600 |
2001/08/20 | 469 | 469 | 458 | 464 | 39,100 |
2001/08/17 | 467 | 472 | 455 | 455 | 109,700 |
2001/08/16 | 456 | 466 | 456 | 465 | 52,800 |
2001/08/15 | 448 | 460 | 445 | 455 | 45,500 |
2001/08/14 | 445 | 448 | 439 | 441 | 26,700 |
2001/08/13 | 455 | 455 | 430 | 445 | 27,600 |
2001/08/10 | 456 | 456 | 441 | 456 | 21,600 |
2001/08/09 | 461 | 461 | 453 | 456 | 47,700 |
2001/08/08 | 461 | 466 | 461 | 462 | 47,000 |
2001/08/07 | 455 | 463 | 455 | 461 | 39,400 |
2001/08/06 | 455 | 455 | 445 | 455 | 35,700 |
2001/08/03 | 455 | 460 | 455 | 455 | 55,100 |
2001/08/02 | 444 | 456 | 440 | 455 | 80,100 |
2001/08/01 | 430 | 445 | 430 | 444 | 54,800 |
2001/07/31 | 425 | 430 | 420 | 428 | 38,500 |
2001/07/30 | 441 | 441 | 421 | 421 | 28,200 |
2001/07/27 | 431 | 439 | 430 | 438 | 27,800 |
2001/07/26 | 441 | 441 | 430 | 430 | 48,500 |
2001/07/25 | 422 | 427 | 421 | 426 | 24,900 |
2001/07/24 | 424 | 425 | 420 | 422 | 35,400 |
2001/07/23 | 440 | 440 | 420 | 424 | 68,300 |
2001/07/19 | 411 | 424 | 410 | 424 | 74,700 |
2001/07/18 | 424 | 429 | 405 | 411 | 126,400 |
2001/07/17 | 450 | 450 | 420 | 421 | 80,700 |
2001/07/16 | 457 | 460 | 443 | 460 | 59,500 |
2001/07/13 | 468 | 470 | 456 | 469 | 21,800 |
2001/07/12 | 459 | 469 | 453 | 458 | 44,200 |
2001/07/11 | 450 | 465 | 450 | 461 | 31,900 |
2001/07/10 | 464 | 468 | 450 | 460 | 43,200 |
2001/07/09 | 456 | 462 | 446 | 459 | 39,100 |
2001/07/06 | 480 | 480 | 466 | 466 | 26,700 |
2001/07/05 | 477 | 480 | 471 | 471 | 52,800 |
2001/07/04 | 476 | 478 | 471 | 477 | 35,700 |
2001/07/03 | 460 | 480 | 460 | 480 | 59,900 |
2001/07/02 | 470 | 470 | 455 | 465 | 35,700 |
2001/06/29 | 461 | 479 | 461 | 470 | 38,300 |
2001/06/28 | 473 | 479 | 464 | 466 | 22,200 |
2001/06/27 | 480 | 480 | 465 | 466 | 28,700 |
2001/06/26 | 482 | 482 | 475 | 480 | 43,700 |
2001/06/25 | 481 | 488 | 480 | 482 | 74,100 |
2001/06/22 | 475 | 475 | 461 | 474 | 47,000 |
2001/06/21 | 459 | 474 | 459 | 460 | 51,900 |
2001/06/20 | 470 | 470 | 458 | 459 | 50,500 |
2001/06/19 | 468 | 475 | 460 | 471 | 42,100 |
2001/06/18 | 465 | 480 | 465 | 466 | 47,200 |
2001/06/15 | 470 | 473 | 460 | 465 | 86,000 |
2001/06/14 | 471 | 476 | 470 | 475 | 33,800 |
2001/06/13 | 458 | 479 | 455 | 476 | 44,600 |
2001/06/12 | 475 | 475 | 458 | 460 | 78,700 |
2001/06/11 | 475 | 481 | 465 | 475 | 53,700 |
2001/06/08 | 485 | 491 | 480 | 481 | 137,100 |
2001/06/07 | 479 | 496 | 469 | 490 | 216,300 |
2001/06/06 | 470 | 479 | 460 | 469 | 113,900 |
2001/06/05 | 477 | 478 | 465 | 474 | 86,300 |
2001/06/04 | 476 | 480 | 472 | 479 | 65,300 |
2001/06/01 | 471 | 482 | 471 | 481 | 61,700 |
2001/05/31 | 481 | 482 | 462 | 481 | 86,700 |
2001/05/30 | 480 | 490 | 474 | 481 | 188,700 |
2001/05/29 | 492 | 499 | 480 | 494 | 201,400 |
2001/05/28 | 496 | 529 | 492 | 500 | 329,800 |
2001/05/25 | 461 | 495 | 461 | 495 | 506,100 |
2001/05/24 | 439 | 460 | 430 | 451 | 310,700 |
2001/05/23 | 440 | 442 | 435 | 440 | 31,800 |
2001/05/22 | 444 | 444 | 435 | 436 | 165,500 |
2001/05/21 | 445 | 449 | 435 | 435 | 316,000 |
2001/05/18 | 420 | 440 | 414 | 435 | 92,000 |
2001/05/17 | 420 | 424 | 415 | 420 | 32,600 |
2001/05/16 | 412 | 420 | 412 | 419 | 52,300 |
2001/05/15 | 415 | 420 | 412 | 412 | 18,500 |
2001/05/14 | 420 | 424 | 415 | 415 | 39,100 |
2001/05/11 | 425 | 425 | 418 | 418 | 96,300 |
2001/05/10 | 417 | 430 | 417 | 421 | 31,100 |
2001/05/09 | 418 | 431 | 417 | 430 | 95,200 |
2001/05/08 | 420 | 426 | 420 | 422 | 73,200 |
2001/05/07 | 435 | 435 | 421 | 426 | 63,300 |
2001/05/02 | 426 | 435 | 426 | 435 | 52,500 |
2001/05/01 | 419 | 438 | 419 | 431 | 70,100 |
2001/04/27 | 440 | 445 | 430 | 434 | 176,700 |
2001/04/26 | 440 | 445 | 436 | 438 | 244,200 |
2001/04/25 | 421 | 440 | 421 | 436 | 290,900 |
2001/04/24 | 398 | 421 | 395 | 418 | 150,000 |
2001/04/23 | 397 | 400 | 392 | 400 | 63,700 |
2001/04/20 | 400 | 402 | 395 | 397 | 120,800 |
2001/04/19 | 402 | 402 | 390 | 400 | 122,300 |
2001/04/18 | 400 | 403 | 390 | 397 | 244,100 |
2001/04/17 | 380 | 398 | 376 | 392 | 321,100 |
2001/04/16 | 379 | 379 | 370 | 375 | 46,100 |
2001/04/13 | 370 | 380 | 366 | 369 | 129,600 |
2001/04/12 | 364 | 368 | 360 | 365 | 59,800 |
2001/04/11 | 354 | 359 | 353 | 356 | 44,000 |
2001/04/10 | 353 | 355 | 350 | 354 | 33,900 |
2001/04/09 | 353 | 353 | 350 | 350 | 40,700 |
2001/04/06 | 356 | 356 | 351 | 353 | 26,300 |
2001/04/05 | 358 | 360 | 346 | 346 | 100,200 |
2001/04/04 | 356 | 358 | 350 | 350 | 29,000 |
2001/04/03 | 365 | 368 | 354 | 358 | 35,700 |
2001/04/02 | 355 | 370 | 350 | 356 | 33,600 |
2001/03/30 | 365 | 367 | 355 | 355 | 13,800 |
2001/03/29 | 369 | 371 | 362 | 362 | 37,100 |
2001/03/28 | 370 | 370 | 362 | 365 | 44,800 |
2001/03/27 | 371 | 380 | 370 | 370 | 47,900 |
2001/03/26 | 385 | 385 | 377 | 383 | 79,600 |
2001/03/23 | 376 | 378 | 367 | 375 | 49,100 |
2001/03/22 | 374 | 384 | 373 | 383 | 103,800 |
2001/03/21 | 364 | 378 | 360 | 378 | 127,200 |
2001/03/19 | 345 | 361 | 344 | 359 | 36,600 |
2001/03/16 | 358 | 358 | 350 | 350 | 47,800 |
2001/03/15 | 335 | 355 | 331 | 355 | 76,300 |
2001/03/14 | 335 | 352 | 333 | 343 | 32,700 |
2001/03/13 | 338 | 350 | 335 | 340 | 62,200 |
2001/03/12 | 352 | 354 | 343 | 349 | 15,800 |
2001/03/09 | 360 | 360 | 340 | 340 | 78,600 |
2001/03/08 | 358 | 365 | 350 | 350 | 24,200 |
2001/03/07 | 368 | 368 | 350 | 352 | 26,600 |
2001/03/06 | 344 | 355 | 344 | 354 | 37,800 |
2001/03/05 | 350 | 350 | 343 | 344 | 23,300 |
2001/03/02 | 356 | 370 | 350 | 354 | 66,400 |
2001/03/01 | 353 | 360 | 352 | 356 | 17,700 |
2001/02/28 | 359 | 360 | 347 | 360 | 62,300 |
2001/02/27 | 360 | 363 | 356 | 360 | 47,800 |
2001/02/26 | 360 | 365 | 357 | 362 | 55,800 |
2001/02/23 | 345 | 360 | 341 | 360 | 28,200 |
2001/02/22 | 338 | 353 | 336 | 353 | 112,800 |
2001/02/21 | 361 | 363 | 356 | 358 | 57,100 |
2001/02/20 | 362 | 368 | 354 | 361 | 137,300 |
2001/02/19 | 377 | 377 | 362 | 369 | 96,800 |
2001/02/16 | 380 | 380 | 372 | 377 | 109,900 |
2001/02/15 | 380 | 384 | 365 | 380 | 259,700 |
2001/02/14 | 370 | 380 | 365 | 380 | 341,700 |
2001/02/13 | 357 | 377 | 357 | 370 | 307,300 |
2001/02/09 | 349 | 360 | 348 | 354 | 200,600 |
2001/02/08 | 356 | 359 | 340 | 349 | 284,800 |
2001/02/07 | 327 | 355 | 327 | 355 | 381,500 |
2001/02/06 | 325 | 328 | 324 | 326 | 87,700 |
2001/02/05 | 325 | 326 | 324 | 325 | 57,600 |
2001/02/02 | 324 | 325 | 321 | 324 | 54,000 |
2001/02/01 | 321 | 322 | 320 | 322 | 42,400 |
2001/01/31 | 319 | 320 | 316 | 320 | 16,300 |
2001/01/30 | 321 | 323 | 313 | 315 | 102,900 |
2001/01/29 | 316 | 318 | 316 | 317 | 43,300 |
2001/01/26 | 324 | 325 | 315 | 316 | 76,200 |
2001/01/25 | 321 | 321 | 318 | 320 | 46,800 |
2001/01/24 | 321 | 322 | 318 | 318 | 56,600 |
2001/01/23 | 320 | 322 | 320 | 321 | 64,700 |
2001/01/22 | 321 | 324 | 318 | 320 | 93,800 |
2001/01/19 | 320 | 321 | 315 | 315 | 67,800 |
2001/01/18 | 320 | 323 | 315 | 320 | 86,500 |
2001/01/17 | 318 | 330 | 317 | 319 | 102,300 |
2001/01/16 | 315 | 319 | 315 | 317 | 54,600 |
2001/01/15 | 315 | 315 | 310 | 311 | 46,000 |
2001/01/12 | 307 | 312 | 304 | 309 | 68,100 |
2001/01/11 | 315 | 316 | 304 | 307 | 79,000 |
2001/01/10 | 311 | 315 | 311 | 315 | 20,100 |
2001/01/09 | 312 | 314 | 312 | 313 | 34,300 |
2001/01/05 | 320 | 320 | 315 | 315 | 56,600 |
2001/01/04 | 320 | 322 | 315 | 315 | 30,600 |