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 |
---|---|---|---|---|---|
2006/12/29 | 2,055 | 2,140 | 2,050 | 2,115 | 67,700 |
2006/12/28 | 2,100 | 2,110 | 2,055 | 2,060 | 69,000 |
2006/12/27 | 2,080 | 2,110 | 2,055 | 2,070 | 72,000 |
2006/12/26 | 2,080 | 2,095 | 2,030 | 2,055 | 78,300 |
2006/12/25 | 2,045 | 2,060 | 2,040 | 2,045 | 70,200 |
2006/12/22 | 2,025 | 2,050 | 2,020 | 2,030 | 78,700 |
2006/12/21 | 2,060 | 2,075 | 1,971 | 2,005 | 195,600 |
2006/12/20 | 2,055 | 2,065 | 2,025 | 2,040 | 94,300 |
2006/12/19 | 2,070 | 2,070 | 2,020 | 2,035 | 48,100 |
2006/12/18 | 2,065 | 2,075 | 2,055 | 2,065 | 53,200 |
2006/12/15 | 2,070 | 2,085 | 2,025 | 2,040 | 172,100 |
2006/12/14 | 2,095 | 2,095 | 2,060 | 2,075 | 83,800 |
2006/12/13 | 2,125 | 2,130 | 2,070 | 2,080 | 89,300 |
2006/12/12 | 2,105 | 2,125 | 2,095 | 2,105 | 90,100 |
2006/12/11 | 2,095 | 2,130 | 2,070 | 2,100 | 201,900 |
2006/12/08 | 2,165 | 2,170 | 2,115 | 2,120 | 125,700 |
2006/12/07 | 2,170 | 2,195 | 2,140 | 2,160 | 131,100 |
2006/12/06 | 2,165 | 2,210 | 2,140 | 2,195 | 106,600 |
2006/12/05 | 2,190 | 2,205 | 2,130 | 2,140 | 133,900 |
2006/12/04 | 2,210 | 2,260 | 2,190 | 2,205 | 115,000 |
2006/12/01 | 2,190 | 2,275 | 2,180 | 2,245 | 161,500 |
2006/11/30 | 2,175 | 2,190 | 2,160 | 2,185 | 82,600 |
2006/11/29 | 2,160 | 2,180 | 2,125 | 2,175 | 156,000 |
2006/11/28 | 2,075 | 2,180 | 2,070 | 2,135 | 149,900 |
2006/11/27 | 2,085 | 2,120 | 2,065 | 2,095 | 199,000 |
2006/11/24 | 2,110 | 2,155 | 2,090 | 2,135 | 212,300 |
2006/11/22 | 2,195 | 2,290 | 2,110 | 2,170 | 748,200 |
2006/11/21 | 2,015 | 2,185 | 2,015 | 2,165 | 721,400 |
2006/11/20 | 1,972 | 2,070 | 1,972 | 2,055 | 705,800 |
2006/11/17 | 1,840 | 1,988 | 1,835 | 1,931 | 402,900 |
2006/11/16 | 1,803 | 1,820 | 1,778 | 1,780 | 42,000 |
2006/11/15 | 1,800 | 1,821 | 1,788 | 1,804 | 114,100 |
2006/11/14 | 1,770 | 1,813 | 1,758 | 1,782 | 124,800 |
2006/11/13 | 1,726 | 1,743 | 1,709 | 1,710 | 80,300 |
2006/11/10 | 1,720 | 1,749 | 1,702 | 1,727 | 89,300 |
2006/11/09 | 1,815 | 1,844 | 1,730 | 1,744 | 112,200 |
2006/11/08 | 1,832 | 1,864 | 1,823 | 1,823 | 132,500 |
2006/11/07 | 1,810 | 1,830 | 1,790 | 1,826 | 128,300 |
2006/11/06 | 1,790 | 1,811 | 1,744 | 1,800 | 91,700 |
2006/11/02 | 1,835 | 1,839 | 1,798 | 1,829 | 87,600 |
2006/11/01 | 1,806 | 1,845 | 1,783 | 1,833 | 99,900 |
2006/10/31 | 1,820 | 1,826 | 1,778 | 1,804 | 152,400 |
2006/10/30 | 1,877 | 1,887 | 1,824 | 1,825 | 121,000 |
2006/10/27 | 1,901 | 1,920 | 1,861 | 1,907 | 92,600 |
2006/10/26 | 1,908 | 1,914 | 1,893 | 1,905 | 44,300 |
2006/10/25 | 1,931 | 1,934 | 1,908 | 1,915 | 40,700 |
2006/10/24 | 1,953 | 1,967 | 1,927 | 1,949 | 22,400 |
2006/10/23 | 1,921 | 1,980 | 1,907 | 1,974 | 44,700 |
2006/10/20 | 1,945 | 1,945 | 1,908 | 1,931 | 41,400 |
2006/10/19 | 1,945 | 1,952 | 1,924 | 1,944 | 27,700 |
2006/10/18 | 1,910 | 1,933 | 1,888 | 1,933 | 39,100 |
2006/10/17 | 1,963 | 1,968 | 1,901 | 1,938 | 32,400 |
2006/10/16 | 1,914 | 1,956 | 1,910 | 1,954 | 44,000 |
2006/10/13 | 1,901 | 1,956 | 1,892 | 1,917 | 33,400 |
2006/10/12 | 1,875 | 1,918 | 1,875 | 1,891 | 26,600 |
2006/10/11 | 1,895 | 1,939 | 1,886 | 1,886 | 44,000 |
2006/10/10 | 1,930 | 1,946 | 1,924 | 1,924 | 55,600 |
2006/10/06 | 1,991 | 2,015 | 1,962 | 1,973 | 31,100 |
2006/10/05 | 1,986 | 2,025 | 1,986 | 2,010 | 24,800 |
2006/10/04 | 2,010 | 2,050 | 1,965 | 1,979 | 50,800 |
2006/10/03 | 2,055 | 2,055 | 2,015 | 2,035 | 24,500 |
2006/10/02 | 2,030 | 2,070 | 2,015 | 2,050 | 58,100 |
2006/09/29 | 2,040 | 2,075 | 1,990 | 2,035 | 44,400 |
2006/09/28 | 1,987 | 2,050 | 1,961 | 2,050 | 60,300 |
2006/09/27 | 1,939 | 1,988 | 1,920 | 1,985 | 57,100 |
2006/09/26 | 1,954 | 1,956 | 1,872 | 1,916 | 44,700 |
2006/09/25 | 1,943 | 1,977 | 1,921 | 1,957 | 41,700 |
2006/09/22 | 1,976 | 1,985 | 1,935 | 1,942 | 107,400 |
2006/09/21 | 1,971 | 1,989 | 1,951 | 1,975 | 82,900 |
2006/09/20 | 1,973 | 1,973 | 1,939 | 1,940 | 75,600 |
2006/09/19 | 1,946 | 1,993 | 1,946 | 1,973 | 52,200 |
2006/09/15 | 1,978 | 1,989 | 1,940 | 1,946 | 46,300 |
2006/09/14 | 1,968 | 1,981 | 1,953 | 1,978 | 24,600 |
2006/09/13 | 1,998 | 2,010 | 1,933 | 1,949 | 74,300 |
2006/09/12 | 2,020 | 2,020 | 1,988 | 1,993 | 103,800 |
2006/09/11 | 2,035 | 2,050 | 2,015 | 2,020 | 42,800 |
2006/09/08 | 2,040 | 2,060 | 2,030 | 2,035 | 88,600 |
2006/09/07 | 2,040 | 2,050 | 2,025 | 2,040 | 54,500 |
2006/09/06 | 2,050 | 2,050 | 2,015 | 2,025 | 31,900 |
2006/09/05 | 2,055 | 2,060 | 2,000 | 2,050 | 28,100 |
2006/09/04 | 2,070 | 2,095 | 2,040 | 2,050 | 57,400 |
2006/09/01 | 2,075 | 2,095 | 2,050 | 2,060 | 58,500 |
2006/08/31 | 2,070 | 2,110 | 2,055 | 2,090 | 90,100 |
2006/08/30 | 2,095 | 2,100 | 2,035 | 2,040 | 73,100 |
2006/08/29 | 2,065 | 2,085 | 2,055 | 2,080 | 68,100 |
2006/08/28 | 2,025 | 2,070 | 2,025 | 2,055 | 105,800 |
2006/08/25 | 2,010 | 2,040 | 2,005 | 2,025 | 46,700 |
2006/08/24 | 2,015 | 2,015 | 1,984 | 1,994 | 53,900 |
2006/08/23 | 2,020 | 2,045 | 1,993 | 2,010 | 86,900 |
2006/08/22 | 2,015 | 2,055 | 2,005 | 2,015 | 95,600 |
2006/08/21 | 2,010 | 2,060 | 2,010 | 2,025 | 144,900 |
2006/08/18 | 2,200 | 2,200 | 2,040 | 2,080 | 253,500 |
2006/08/17 | 2,155 | 2,165 | 2,090 | 2,095 | 138,400 |
2006/08/16 | 2,145 | 2,175 | 2,140 | 2,165 | 75,600 |
2006/08/15 | 2,115 | 2,160 | 2,115 | 2,140 | 102,100 |
2006/08/14 | 2,150 | 2,180 | 2,115 | 2,145 | 76,500 |
2006/08/11 | 2,205 | 2,235 | 2,155 | 2,180 | 96,600 |
2006/08/10 | 2,210 | 2,230 | 2,175 | 2,195 | 154,500 |
2006/08/09 | 2,140 | 2,170 | 2,115 | 2,170 | 245,000 |
2006/08/08 | 2,110 | 2,175 | 2,060 | 2,075 | 391,900 |
2006/08/07 | 1,995 | 2,010 | 1,917 | 1,936 | 65,200 |
2006/08/04 | 1,990 | 2,020 | 1,933 | 1,981 | 79,200 |
2006/08/03 | 1,947 | 1,978 | 1,919 | 1,970 | 99,300 |
2006/08/02 | 1,900 | 1,936 | 1,892 | 1,927 | 113,500 |
2006/08/01 | 1,900 | 1,914 | 1,877 | 1,904 | 124,500 |
2006/07/31 | 1,916 | 1,958 | 1,906 | 1,924 | 117,900 |
2006/07/28 | 1,900 | 1,947 | 1,900 | 1,925 | 88,000 |
2006/07/27 | 1,903 | 1,932 | 1,884 | 1,918 | 75,100 |
2006/07/26 | 1,950 | 1,961 | 1,920 | 1,933 | 60,700 |
2006/07/25 | 1,900 | 1,936 | 1,899 | 1,928 | 33,900 |
2006/07/24 | 1,892 | 1,916 | 1,843 | 1,897 | 73,600 |
2006/07/21 | 1,890 | 1,901 | 1,855 | 1,892 | 68,800 |
2006/07/20 | 1,932 | 1,932 | 1,858 | 1,894 | 81,700 |
2006/07/19 | 1,830 | 1,858 | 1,810 | 1,812 | 65,400 |
2006/07/18 | 1,893 | 1,900 | 1,824 | 1,843 | 54,000 |
2006/07/14 | 1,980 | 1,980 | 1,865 | 1,904 | 74,700 |
2006/07/13 | 1,963 | 1,970 | 1,916 | 1,950 | 55,300 |
2006/07/12 | 2,010 | 2,010 | 1,940 | 1,964 | 56,400 |
2006/07/11 | 2,025 | 2,035 | 1,979 | 2,010 | 67,200 |
2006/07/10 | 2,005 | 2,015 | 1,971 | 2,010 | 87,400 |
2006/07/07 | 2,050 | 2,050 | 2,005 | 2,020 | 57,500 |
2006/07/06 | 1,976 | 2,035 | 1,976 | 2,015 | 75,300 |
2006/07/05 | 2,020 | 2,050 | 1,973 | 1,973 | 71,500 |
2006/07/04 | 2,040 | 2,075 | 2,025 | 2,055 | 90,200 |
2006/07/03 | 1,990 | 2,040 | 1,980 | 1,996 | 59,100 |
2006/06/30 | 1,914 | 1,993 | 1,903 | 1,983 | 124,100 |
2006/06/29 | 1,942 | 1,973 | 1,920 | 1,944 | 136,000 |
2006/06/28 | 1,950 | 2,000 | 1,950 | 1,972 | 54,500 |
2006/06/27 | 2,015 | 2,015 | 1,958 | 1,983 | 75,400 |
2006/06/26 | 1,990 | 2,015 | 1,966 | 2,015 | 103,200 |
2006/06/23 | 2,015 | 2,035 | 2,000 | 2,005 | 57,900 |
2006/06/22 | 2,000 | 2,045 | 1,974 | 2,040 | 90,200 |
2006/06/21 | 2,005 | 2,025 | 1,972 | 1,972 | 69,600 |
2006/06/20 | 2,020 | 2,085 | 2,015 | 2,015 | 62,800 |
2006/06/19 | 1,990 | 2,065 | 1,985 | 2,045 | 71,800 |
2006/06/16 | 2,020 | 2,075 | 1,990 | 2,030 | 147,000 |
2006/06/15 | 2,060 | 2,075 | 1,972 | 1,980 | 133,700 |
2006/06/14 | 1,869 | 2,040 | 1,869 | 1,960 | 108,400 |
2006/06/13 | 2,010 | 2,050 | 1,923 | 1,929 | 106,500 |
2006/06/12 | 1,980 | 2,060 | 1,940 | 2,030 | 134,400 |
2006/06/09 | 1,825 | 1,958 | 1,825 | 1,952 | 191,700 |
2006/06/08 | 1,892 | 1,952 | 1,847 | 1,864 | 116,300 |
2006/06/07 | 2,055 | 2,060 | 1,971 | 1,982 | 118,000 |
2006/06/06 | 2,030 | 2,095 | 2,030 | 2,080 | 138,600 |
2006/06/05 | 2,040 | 2,085 | 2,015 | 2,055 | 114,000 |
2006/06/02 | 1,935 | 2,040 | 1,933 | 2,040 | 159,000 |
2006/06/01 | 2,130 | 2,130 | 2,065 | 2,075 | 62,600 |
2006/05/31 | 2,050 | 2,100 | 2,050 | 2,070 | 51,200 |
2006/05/30 | 2,180 | 2,180 | 2,100 | 2,110 | 53,600 |
2006/05/29 | 2,130 | 2,170 | 2,100 | 2,150 | 159,200 |
2006/05/26 | 2,095 | 2,130 | 2,080 | 2,100 | 47,700 |
2006/05/25 | 2,070 | 2,085 | 2,055 | 2,065 | 72,600 |
2006/05/24 | 2,025 | 2,100 | 2,020 | 2,070 | 97,200 |
2006/05/23 | 2,050 | 2,085 | 2,015 | 2,035 | 111,300 |
2006/05/22 | 2,140 | 2,190 | 2,045 | 2,070 | 198,600 |
2006/05/19 | 2,060 | 2,120 | 2,000 | 2,100 | 202,900 |
2006/05/18 | 2,080 | 2,120 | 2,025 | 2,080 | 117,500 |
2006/05/17 | 2,140 | 2,170 | 2,085 | 2,140 | 71,000 |
2006/05/16 | 2,190 | 2,205 | 2,150 | 2,150 | 46,200 |
2006/05/15 | 2,125 | 2,210 | 2,125 | 2,205 | 64,200 |
2006/05/12 | 2,170 | 2,240 | 2,160 | 2,160 | 131,700 |
2006/05/11 | 2,215 | 2,300 | 2,215 | 2,250 | 208,700 |
2006/05/10 | 2,300 | 2,325 | 2,200 | 2,205 | 119,300 |
2006/05/09 | 2,400 | 2,410 | 2,280 | 2,295 | 95,400 |
2006/05/08 | 2,440 | 2,445 | 2,385 | 2,400 | 124,900 |
2006/05/02 | 2,360 | 2,430 | 2,360 | 2,400 | 47,400 |
2006/05/01 | 2,375 | 2,410 | 2,360 | 2,375 | 83,100 |
2006/04/28 | 2,295 | 2,375 | 2,270 | 2,345 | 123,900 |
2006/04/27 | 2,325 | 2,325 | 2,285 | 2,290 | 43,500 |
2006/04/26 | 2,265 | 2,365 | 2,265 | 2,335 | 89,400 |
2006/04/25 | 2,225 | 2,285 | 2,215 | 2,275 | 28,200 |
2006/04/24 | 2,325 | 2,325 | 2,220 | 2,235 | 60,100 |
2006/04/21 | 2,335 | 2,385 | 2,295 | 2,320 | 88,200 |
2006/04/20 | 2,360 | 2,360 | 2,285 | 2,295 | 69,100 |
2006/04/19 | 2,375 | 2,400 | 2,350 | 2,360 | 40,800 |
2006/04/18 | 2,305 | 2,360 | 2,280 | 2,360 | 50,800 |
2006/04/17 | 2,385 | 2,385 | 2,310 | 2,320 | 59,200 |
2006/04/14 | 2,430 | 2,430 | 2,370 | 2,375 | 33,700 |
2006/04/13 | 2,410 | 2,435 | 2,350 | 2,400 | 61,400 |
2006/04/12 | 2,475 | 2,475 | 2,425 | 2,425 | 31,800 |
2006/04/11 | 2,520 | 2,520 | 2,445 | 2,470 | 33,800 |
2006/04/10 | 2,490 | 2,525 | 2,475 | 2,520 | 38,300 |
2006/04/07 | 2,515 | 2,520 | 2,455 | 2,500 | 54,800 |
2006/04/06 | 2,500 | 2,525 | 2,440 | 2,490 | 60,800 |
2006/04/05 | 2,545 | 2,545 | 2,395 | 2,420 | 125,200 |
2006/04/04 | 2,550 | 2,570 | 2,490 | 2,520 | 91,000 |
2006/04/03 | 2,585 | 2,610 | 2,545 | 2,570 | 119,800 |
2006/03/31 | 2,500 | 2,560 | 2,465 | 2,545 | 110,700 |
2006/03/30 | 2,475 | 2,520 | 2,465 | 2,470 | 57,300 |
2006/03/29 | 2,395 | 2,475 | 2,395 | 2,465 | 40,800 |
2006/03/28 | 2,365 | 2,440 | 2,340 | 2,420 | 46,200 |
2006/03/27 | 2,400 | 2,485 | 2,385 | 2,465 | 130,400 |
2006/03/24 | 2,330 | 2,375 | 2,325 | 2,345 | 71,900 |
2006/03/23 | 2,385 | 2,400 | 2,355 | 2,365 | 85,500 |
2006/03/22 | 2,340 | 2,360 | 2,300 | 2,355 | 75,200 |
2006/03/20 | 2,250 | 2,345 | 2,240 | 2,335 | 90,100 |
2006/03/17 | 2,275 | 2,280 | 2,205 | 2,250 | 64,500 |
2006/03/16 | 2,290 | 2,295 | 2,230 | 2,250 | 44,300 |
2006/03/15 | 2,315 | 2,320 | 2,270 | 2,290 | 39,900 |
2006/03/14 | 2,335 | 2,345 | 2,290 | 2,315 | 43,700 |
2006/03/13 | 2,255 | 2,345 | 2,255 | 2,335 | 57,900 |
2006/03/10 | 2,185 | 2,290 | 2,150 | 2,235 | 125,100 |
2006/03/09 | 2,085 | 2,200 | 2,085 | 2,190 | 107,100 |
2006/03/08 | 2,185 | 2,190 | 2,060 | 2,080 | 142,800 |
2006/03/07 | 2,205 | 2,215 | 2,170 | 2,185 | 41,200 |
2006/03/06 | 2,215 | 2,220 | 2,130 | 2,205 | 63,900 |
2006/03/03 | 2,270 | 2,270 | 2,175 | 2,215 | 98,400 |
2006/03/02 | 2,340 | 2,345 | 2,280 | 2,280 | 64,800 |
2006/03/01 | 2,345 | 2,360 | 2,285 | 2,300 | 71,100 |
2006/02/28 | 2,325 | 2,365 | 2,310 | 2,310 | 103,900 |
2006/02/27 | 2,345 | 2,405 | 2,325 | 2,325 | 103,500 |
2006/02/24 | 2,325 | 2,400 | 2,310 | 2,345 | 109,700 |
2006/02/23 | 2,305 | 2,470 | 2,305 | 2,405 | 144,200 |
2006/02/22 | 2,250 | 2,325 | 2,245 | 2,305 | 107,800 |
2006/02/21 | 2,155 | 2,260 | 2,155 | 2,215 | 62,800 |
2006/02/20 | 2,170 | 2,225 | 2,145 | 2,155 | 97,700 |
2006/02/17 | 2,225 | 2,235 | 2,170 | 2,170 | 100,300 |
2006/02/16 | 2,245 | 2,255 | 2,180 | 2,225 | 91,700 |
2006/02/15 | 2,280 | 2,280 | 2,205 | 2,245 | 141,300 |
2006/02/14 | 2,265 | 2,310 | 2,205 | 2,280 | 102,200 |
2006/02/13 | 2,320 | 2,365 | 2,285 | 2,285 | 97,000 |
2006/02/10 | 2,470 | 2,470 | 2,345 | 2,370 | 121,300 |
2006/02/09 | 2,490 | 2,490 | 2,375 | 2,415 | 128,500 |
2006/02/08 | 2,495 | 2,500 | 2,445 | 2,450 | 94,200 |
2006/02/07 | 2,525 | 2,525 | 2,470 | 2,475 | 51,000 |
2006/02/06 | 2,470 | 2,525 | 2,465 | 2,485 | 100,400 |
2006/02/03 | 2,385 | 2,475 | 2,370 | 2,465 | 105,400 |
2006/02/02 | 2,385 | 2,475 | 2,385 | 2,465 | 66,600 |
2006/02/01 | 2,380 | 2,400 | 2,370 | 2,380 | 45,000 |
2006/01/31 | 2,370 | 2,420 | 2,340 | 2,400 | 98,100 |
2006/01/30 | 2,375 | 2,400 | 2,365 | 2,370 | 67,000 |
2006/01/27 | 2,350 | 2,380 | 2,340 | 2,380 | 54,200 |
2006/01/26 | 2,270 | 2,320 | 2,270 | 2,305 | 47,100 |
2006/01/25 | 2,280 | 2,320 | 2,260 | 2,270 | 51,900 |
2006/01/24 | 2,170 | 2,315 | 2,170 | 2,275 | 70,900 |
2006/01/23 | 2,225 | 2,230 | 2,170 | 2,170 | 81,400 |
2006/01/20 | 2,370 | 2,370 | 2,220 | 2,225 | 78,500 |
2006/01/19 | 2,215 | 2,345 | 2,190 | 2,290 | 83,200 |
2006/01/18 | 2,225 | 2,260 | 2,160 | 2,215 | 111,400 |
2006/01/17 | 2,420 | 2,435 | 2,200 | 2,225 | 91,200 |
2006/01/16 | 2,380 | 2,450 | 2,355 | 2,420 | 107,200 |
2006/01/13 | 2,345 | 2,435 | 2,340 | 2,375 | 123,700 |
2006/01/12 | 2,280 | 2,355 | 2,270 | 2,330 | 151,400 |
2006/01/11 | 2,215 | 2,315 | 2,200 | 2,285 | 191,000 |
2006/01/10 | 2,245 | 2,245 | 2,205 | 2,220 | 115,100 |
2006/01/06 | 2,160 | 2,225 | 2,160 | 2,205 | 85,900 |
2006/01/05 | 2,245 | 2,245 | 2,165 | 2,190 | 49,500 |
2006/01/04 | 2,125 | 2,195 | 2,125 | 2,180 | 27,600 |