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 |
|---|---|---|---|---|---|
| 2008/12/30 | 929 | 936 | 913 | 926 | 31,700 |
| 2008/12/29 | 945 | 946 | 919 | 939 | 43,200 |
| 2008/12/26 | 961 | 970 | 946 | 954 | 137,100 |
| 2008/12/25 | 913 | 941 | 913 | 941 | 57,500 |
| 2008/12/24 | 970 | 975 | 910 | 911 | 101,800 |
| 2008/12/22 | 944 | 975 | 939 | 967 | 155,400 |
| 2008/12/19 | 912 | 933 | 900 | 928 | 197,200 |
| 2008/12/18 | 923 | 950 | 900 | 910 | 543,200 |
| 2008/12/17 | 1,000 | 1,000 | 900 | 917 | 611,800 |
| 2008/12/16 | 1,065 | 1,066 | 950 | 990 | 543,300 |
| 2008/12/15 | 1,068 | 1,088 | 1,061 | 1,066 | 281,700 |
| 2008/12/12 | 1,080 | 1,080 | 1,030 | 1,065 | 310,600 |
| 2008/12/11 | 1,092 | 1,106 | 1,059 | 1,082 | 237,600 |
| 2008/12/10 | 1,107 | 1,110 | 1,082 | 1,087 | 369,200 |
| 2008/12/09 | 1,178 | 1,182 | 1,060 | 1,106 | 493,700 |
| 2008/12/08 | 1,158 | 1,185 | 1,158 | 1,173 | 172,700 |
| 2008/12/05 | 1,154 | 1,187 | 1,150 | 1,156 | 183,900 |
| 2008/12/04 | 1,144 | 1,161 | 1,135 | 1,159 | 165,500 |
| 2008/12/03 | 1,121 | 1,139 | 1,116 | 1,139 | 150,200 |
| 2008/12/02 | 1,130 | 1,131 | 1,100 | 1,114 | 244,400 |
| 2008/12/01 | 1,145 | 1,150 | 1,130 | 1,136 | 122,900 |
| 2008/11/28 | 1,143 | 1,147 | 1,125 | 1,145 | 133,700 |
| 2008/11/27 | 1,151 | 1,161 | 1,137 | 1,143 | 184,800 |
| 2008/11/26 | 1,185 | 1,185 | 1,148 | 1,152 | 265,000 |
| 2008/11/25 | 1,189 | 1,189 | 1,163 | 1,186 | 248,200 |
| 2008/11/21 | 1,139 | 1,174 | 1,130 | 1,174 | 161,400 |
| 2008/11/20 | 1,200 | 1,200 | 1,150 | 1,155 | 222,000 |
| 2008/11/19 | 1,184 | 1,218 | 1,167 | 1,199 | 207,700 |
| 2008/11/18 | 1,177 | 1,177 | 1,157 | 1,164 | 123,600 |
| 2008/11/17 | 1,134 | 1,167 | 1,107 | 1,157 | 165,800 |
| 2008/11/14 | 1,080 | 1,129 | 1,080 | 1,125 | 216,800 |
| 2008/11/13 | 1,040 | 1,077 | 1,026 | 1,068 | 163,300 |
| 2008/11/12 | 1,011 | 1,050 | 1,011 | 1,040 | 234,900 |
| 2008/11/11 | 1,031 | 1,047 | 1,020 | 1,021 | 265,000 |
| 2008/11/10 | 976 | 1,046 | 976 | 1,031 | 443,800 |
| 2008/11/07 | 1,010 | 1,038 | 964 | 966 | 72,300 |
| 2008/11/06 | 1,035 | 1,085 | 1,030 | 1,050 | 51,100 |
| 2008/11/05 | 1,076 | 1,090 | 1,020 | 1,055 | 94,300 |
| 2008/11/04 | 1,028 | 1,036 | 970 | 1,036 | 47,200 |
| 2008/10/31 | 980 | 1,038 | 980 | 988 | 96,200 |
| 2008/10/30 | 887 | 960 | 882 | 960 | 42,200 |
| 2008/10/29 | 912 | 935 | 812 | 860 | 99,300 |
| 2008/10/28 | 810 | 892 | 750 | 892 | 60,400 |
| 2008/10/27 | 890 | 917 | 812 | 820 | 60,400 |
| 2008/10/24 | 961 | 961 | 878 | 887 | 67,100 |
| 2008/10/23 | 919 | 943 | 878 | 938 | 74,900 |
| 2008/10/22 | 1,065 | 1,085 | 978 | 978 | 46,700 |
| 2008/10/21 | 1,100 | 1,161 | 1,061 | 1,071 | 45,700 |
| 2008/10/20 | 1,078 | 1,097 | 1,055 | 1,095 | 61,600 |
| 2008/10/17 | 1,031 | 1,032 | 977 | 1,021 | 63,900 |
| 2008/10/16 | 970 | 1,042 | 910 | 991 | 104,400 |
| 2008/10/15 | 1,000 | 1,044 | 1,000 | 1,022 | 79,000 |
| 2008/10/14 | 965 | 1,005 | 957 | 1,005 | 51,300 |
| 2008/10/10 | 905 | 918 | 870 | 905 | 119,400 |
| 2008/10/09 | 916 | 968 | 895 | 924 | 103,100 |
| 2008/10/08 | 923 | 943 | 890 | 903 | 128,400 |
| 2008/10/07 | 1,000 | 1,013 | 910 | 923 | 157,600 |
| 2008/10/06 | 1,024 | 1,050 | 1,005 | 1,033 | 81,500 |
| 2008/10/03 | 1,055 | 1,097 | 1,015 | 1,018 | 72,700 |
| 2008/10/02 | 1,140 | 1,140 | 1,033 | 1,066 | 46,600 |
| 2008/10/01 | 1,080 | 1,137 | 1,073 | 1,123 | 76,700 |
| 2008/09/30 | 1,089 | 1,109 | 1,056 | 1,072 | 61,700 |
| 2008/09/29 | 1,126 | 1,162 | 1,101 | 1,102 | 64,000 |
| 2008/09/26 | 1,178 | 1,189 | 1,115 | 1,138 | 82,600 |
| 2008/09/25 | 1,166 | 1,197 | 1,102 | 1,147 | 49,900 |
| 2008/09/24 | 1,191 | 1,197 | 1,165 | 1,173 | 75,500 |
| 2008/09/22 | 1,223 | 1,230 | 1,165 | 1,179 | 86,200 |
| 2008/09/19 | 1,198 | 1,198 | 1,156 | 1,163 | 84,400 |
| 2008/09/18 | 1,182 | 1,200 | 1,124 | 1,198 | 95,700 |
| 2008/09/17 | 1,243 | 1,243 | 1,187 | 1,213 | 75,000 |
| 2008/09/16 | 1,216 | 1,232 | 1,206 | 1,223 | 60,900 |
| 2008/09/12 | 1,250 | 1,300 | 1,237 | 1,256 | 49,900 |
| 2008/09/11 | 1,260 | 1,269 | 1,233 | 1,264 | 65,500 |
| 2008/09/10 | 1,273 | 1,326 | 1,244 | 1,263 | 83,100 |
| 2008/09/09 | 1,330 | 1,330 | 1,285 | 1,293 | 34,000 |
| 2008/09/08 | 1,284 | 1,340 | 1,281 | 1,311 | 64,000 |
| 2008/09/05 | 1,283 | 1,308 | 1,267 | 1,303 | 68,400 |
| 2008/09/04 | 1,307 | 1,333 | 1,294 | 1,323 | 49,800 |
| 2008/09/03 | 1,302 | 1,335 | 1,294 | 1,307 | 46,100 |
| 2008/09/02 | 1,356 | 1,373 | 1,309 | 1,317 | 54,700 |
| 2008/09/01 | 1,412 | 1,419 | 1,386 | 1,386 | 31,800 |
| 2008/08/29 | 1,398 | 1,442 | 1,394 | 1,442 | 86,200 |
| 2008/08/28 | 1,360 | 1,377 | 1,352 | 1,359 | 46,400 |
| 2008/08/27 | 1,378 | 1,398 | 1,358 | 1,359 | 72,400 |
| 2008/08/26 | 1,373 | 1,393 | 1,356 | 1,377 | 108,600 |
| 2008/08/25 | 1,330 | 1,384 | 1,330 | 1,362 | 62,900 |
| 2008/08/22 | 1,343 | 1,373 | 1,330 | 1,346 | 78,800 |
| 2008/08/21 | 1,340 | 1,349 | 1,325 | 1,332 | 78,500 |
| 2008/08/20 | 1,337 | 1,337 | 1,317 | 1,328 | 71,200 |
| 2008/08/19 | 1,302 | 1,340 | 1,298 | 1,328 | 112,800 |
| 2008/08/18 | 1,280 | 1,313 | 1,280 | 1,301 | 111,800 |
| 2008/08/15 | 1,291 | 1,296 | 1,271 | 1,277 | 67,800 |
| 2008/08/14 | 1,329 | 1,348 | 1,257 | 1,271 | 128,000 |
| 2008/08/13 | 1,385 | 1,405 | 1,334 | 1,349 | 77,900 |
| 2008/08/12 | 1,460 | 1,461 | 1,408 | 1,425 | 72,500 |
| 2008/08/11 | 1,431 | 1,476 | 1,431 | 1,469 | 78,600 |
| 2008/08/08 | 1,434 | 1,467 | 1,431 | 1,451 | 79,200 |
| 2008/08/07 | 1,510 | 1,510 | 1,445 | 1,454 | 70,200 |
| 2008/08/06 | 1,498 | 1,523 | 1,475 | 1,493 | 87,400 |
| 2008/08/05 | 1,458 | 1,481 | 1,442 | 1,458 | 86,500 |
| 2008/08/04 | 1,491 | 1,495 | 1,455 | 1,473 | 55,800 |
| 2008/08/01 | 1,517 | 1,545 | 1,478 | 1,489 | 61,500 |
| 2008/07/31 | 1,529 | 1,541 | 1,520 | 1,534 | 41,400 |
| 2008/07/30 | 1,530 | 1,537 | 1,500 | 1,514 | 85,200 |
| 2008/07/29 | 1,513 | 1,525 | 1,477 | 1,514 | 54,000 |
| 2008/07/28 | 1,542 | 1,582 | 1,541 | 1,543 | 38,800 |
| 2008/07/25 | 1,594 | 1,594 | 1,533 | 1,542 | 126,300 |
| 2008/07/24 | 1,490 | 1,534 | 1,490 | 1,534 | 80,200 |
| 2008/07/23 | 1,490 | 1,503 | 1,489 | 1,499 | 44,800 |
| 2008/07/22 | 1,488 | 1,500 | 1,456 | 1,479 | 94,300 |
| 2008/07/18 | 1,435 | 1,448 | 1,425 | 1,428 | 51,100 |
| 2008/07/17 | 1,458 | 1,458 | 1,417 | 1,434 | 61,600 |
| 2008/07/16 | 1,409 | 1,443 | 1,409 | 1,438 | 119,000 |
| 2008/07/15 | 1,420 | 1,428 | 1,408 | 1,420 | 71,700 |
| 2008/07/14 | 1,434 | 1,452 | 1,430 | 1,430 | 57,100 |
| 2008/07/11 | 1,461 | 1,461 | 1,427 | 1,433 | 131,700 |
| 2008/07/10 | 1,458 | 1,488 | 1,447 | 1,461 | 193,800 |
| 2008/07/09 | 1,544 | 1,544 | 1,494 | 1,498 | 172,000 |
| 2008/07/08 | 1,573 | 1,576 | 1,546 | 1,548 | 56,300 |
| 2008/07/07 | 1,596 | 1,609 | 1,571 | 1,589 | 76,400 |
| 2008/07/04 | 1,586 | 1,595 | 1,567 | 1,595 | 45,300 |
| 2008/07/03 | 1,594 | 1,612 | 1,554 | 1,600 | 117,400 |
| 2008/07/02 | 1,641 | 1,641 | 1,590 | 1,611 | 40,600 |
| 2008/07/01 | 1,631 | 1,661 | 1,625 | 1,640 | 39,000 |
| 2008/06/30 | 1,650 | 1,660 | 1,635 | 1,648 | 34,400 |
| 2008/06/27 | 1,589 | 1,648 | 1,577 | 1,641 | 46,100 |
| 2008/06/26 | 1,666 | 1,666 | 1,621 | 1,626 | 63,200 |
| 2008/06/25 | 1,636 | 1,645 | 1,576 | 1,636 | 89,600 |
| 2008/06/24 | 1,605 | 1,628 | 1,605 | 1,619 | 52,800 |
| 2008/06/23 | 1,601 | 1,630 | 1,588 | 1,604 | 40,300 |
| 2008/06/20 | 1,630 | 1,659 | 1,618 | 1,631 | 68,000 |
| 2008/06/19 | 1,665 | 1,671 | 1,628 | 1,635 | 76,500 |
| 2008/06/18 | 1,700 | 1,716 | 1,676 | 1,687 | 83,700 |
| 2008/06/17 | 1,710 | 1,734 | 1,700 | 1,724 | 63,100 |
| 2008/06/16 | 1,704 | 1,709 | 1,677 | 1,700 | 49,700 |
| 2008/06/13 | 1,677 | 1,706 | 1,671 | 1,674 | 66,400 |
| 2008/06/12 | 1,660 | 1,697 | 1,656 | 1,687 | 89,300 |
| 2008/06/11 | 1,709 | 1,730 | 1,706 | 1,715 | 45,500 |
| 2008/06/10 | 1,703 | 1,737 | 1,701 | 1,709 | 59,000 |
| 2008/06/09 | 1,728 | 1,728 | 1,691 | 1,704 | 85,200 |
| 2008/06/06 | 1,770 | 1,770 | 1,743 | 1,743 | 45,600 |
| 2008/06/05 | 1,735 | 1,757 | 1,718 | 1,753 | 78,100 |
| 2008/06/04 | 1,714 | 1,758 | 1,714 | 1,751 | 99,200 |
| 2008/06/03 | 1,760 | 1,767 | 1,718 | 1,744 | 117,500 |
| 2008/06/02 | 1,761 | 1,773 | 1,742 | 1,759 | 50,000 |
| 2008/05/30 | 1,751 | 1,786 | 1,747 | 1,759 | 96,000 |
| 2008/05/29 | 1,699 | 1,743 | 1,684 | 1,733 | 71,500 |
| 2008/05/28 | 1,705 | 1,706 | 1,666 | 1,682 | 99,500 |
| 2008/05/27 | 1,702 | 1,720 | 1,686 | 1,696 | 82,200 |
| 2008/05/26 | 1,771 | 1,780 | 1,722 | 1,725 | 109,700 |
| 2008/05/23 | 1,735 | 1,778 | 1,724 | 1,759 | 60,300 |
| 2008/05/22 | 1,723 | 1,767 | 1,717 | 1,764 | 46,300 |
| 2008/05/21 | 1,771 | 1,783 | 1,736 | 1,758 | 90,200 |
| 2008/05/20 | 1,793 | 1,800 | 1,780 | 1,785 | 49,800 |
| 2008/05/19 | 1,796 | 1,797 | 1,764 | 1,786 | 54,200 |
| 2008/05/16 | 1,819 | 1,843 | 1,768 | 1,804 | 122,500 |
| 2008/05/15 | 1,743 | 1,790 | 1,742 | 1,789 | 73,900 |
| 2008/05/14 | 1,699 | 1,746 | 1,692 | 1,743 | 105,400 |
| 2008/05/13 | 1,659 | 1,678 | 1,651 | 1,673 | 90,200 |
| 2008/05/12 | 1,674 | 1,696 | 1,655 | 1,689 | 70,900 |
| 2008/05/09 | 1,732 | 1,732 | 1,689 | 1,691 | 78,400 |
| 2008/05/08 | 1,750 | 1,770 | 1,744 | 1,744 | 73,400 |
| 2008/05/07 | 1,720 | 1,748 | 1,716 | 1,731 | 69,500 |
| 2008/05/02 | 1,677 | 1,715 | 1,670 | 1,710 | 67,500 |
| 2008/05/01 | 1,664 | 1,697 | 1,664 | 1,676 | 45,800 |
| 2008/04/30 | 1,680 | 1,701 | 1,662 | 1,690 | 56,600 |
| 2008/04/28 | 1,688 | 1,707 | 1,681 | 1,700 | 61,700 |
| 2008/04/25 | 1,660 | 1,690 | 1,646 | 1,684 | 67,700 |
| 2008/04/24 | 1,650 | 1,650 | 1,614 | 1,621 | 135,000 |
| 2008/04/23 | 1,659 | 1,689 | 1,650 | 1,669 | 106,200 |
| 2008/04/22 | 1,683 | 1,683 | 1,644 | 1,676 | 75,000 |
| 2008/04/21 | 1,676 | 1,680 | 1,650 | 1,667 | 56,000 |
| 2008/04/18 | 1,635 | 1,670 | 1,630 | 1,656 | 88,900 |
| 2008/04/17 | 1,618 | 1,655 | 1,618 | 1,637 | 119,300 |
| 2008/04/16 | 1,639 | 1,654 | 1,620 | 1,628 | 96,200 |
| 2008/04/15 | 1,629 | 1,643 | 1,613 | 1,642 | 60,300 |
| 2008/04/14 | 1,601 | 1,636 | 1,585 | 1,634 | 97,900 |
| 2008/04/11 | 1,599 | 1,632 | 1,584 | 1,632 | 80,500 |
| 2008/04/10 | 1,610 | 1,610 | 1,578 | 1,592 | 54,300 |
| 2008/04/09 | 1,680 | 1,682 | 1,608 | 1,615 | 76,900 |
| 2008/04/08 | 1,702 | 1,720 | 1,680 | 1,682 | 48,500 |
| 2008/04/07 | 1,706 | 1,745 | 1,693 | 1,732 | 54,000 |
| 2008/04/04 | 1,721 | 1,740 | 1,711 | 1,729 | 59,400 |
| 2008/04/03 | 1,744 | 1,788 | 1,725 | 1,739 | 68,300 |
| 2008/04/02 | 1,720 | 1,744 | 1,694 | 1,743 | 69,300 |
| 2008/04/01 | 1,698 | 1,698 | 1,667 | 1,685 | 94,800 |
| 2008/03/31 | 1,721 | 1,721 | 1,662 | 1,668 | 76,800 |
| 2008/03/28 | 1,729 | 1,730 | 1,676 | 1,720 | 41,000 |
| 2008/03/27 | 1,696 | 1,725 | 1,696 | 1,720 | 41,500 |
| 2008/03/26 | 1,680 | 1,698 | 1,642 | 1,697 | 75,600 |
| 2008/03/25 | 1,697 | 1,706 | 1,675 | 1,700 | 98,700 |
| 2008/03/24 | 1,700 | 1,726 | 1,688 | 1,690 | 117,400 |
| 2008/03/21 | 1,713 | 1,742 | 1,694 | 1,738 | 117,200 |
| 2008/03/19 | 1,677 | 1,698 | 1,646 | 1,698 | 133,200 |
| 2008/03/18 | 1,624 | 1,676 | 1,624 | 1,676 | 55,600 |
| 2008/03/17 | 1,648 | 1,676 | 1,603 | 1,654 | 103,700 |
| 2008/03/14 | 1,700 | 1,715 | 1,686 | 1,693 | 168,800 |
| 2008/03/13 | 1,721 | 1,736 | 1,701 | 1,710 | 115,200 |
| 2008/03/12 | 1,765 | 1,788 | 1,735 | 1,751 | 142,300 |
| 2008/03/11 | 1,732 | 1,752 | 1,704 | 1,743 | 146,500 |
| 2008/03/10 | 1,774 | 1,792 | 1,728 | 1,738 | 138,000 |
| 2008/03/07 | 1,765 | 1,794 | 1,763 | 1,772 | 175,500 |
| 2008/03/06 | 1,761 | 1,829 | 1,737 | 1,822 | 185,400 |
| 2008/03/05 | 1,768 | 1,795 | 1,735 | 1,737 | 242,700 |
| 2008/03/04 | 1,815 | 1,833 | 1,764 | 1,767 | 172,600 |
| 2008/03/03 | 1,850 | 1,850 | 1,810 | 1,815 | 154,300 |
| 2008/02/29 | 1,923 | 1,924 | 1,862 | 1,875 | 208,800 |
| 2008/02/28 | 1,878 | 1,928 | 1,866 | 1,921 | 187,400 |
| 2008/02/27 | 1,829 | 1,877 | 1,827 | 1,877 | 130,600 |
| 2008/02/26 | 1,854 | 1,869 | 1,803 | 1,803 | 157,500 |
| 2008/02/25 | 1,866 | 1,880 | 1,834 | 1,853 | 184,400 |
| 2008/02/22 | 1,839 | 1,868 | 1,831 | 1,861 | 121,100 |
| 2008/02/21 | 1,793 | 1,845 | 1,790 | 1,831 | 149,200 |
| 2008/02/20 | 1,847 | 1,847 | 1,771 | 1,775 | 225,500 |
| 2008/02/19 | 1,834 | 1,864 | 1,820 | 1,845 | 158,200 |
| 2008/02/18 | 1,837 | 1,866 | 1,821 | 1,826 | 156,200 |
| 2008/02/15 | 1,844 | 1,869 | 1,799 | 1,837 | 232,100 |
| 2008/02/14 | 1,860 | 1,879 | 1,825 | 1,863 | 181,300 |
| 2008/02/13 | 1,862 | 1,875 | 1,819 | 1,830 | 117,600 |
| 2008/02/12 | 1,891 | 1,891 | 1,806 | 1,836 | 200,100 |
| 2008/02/08 | 1,853 | 1,887 | 1,840 | 1,861 | 57,000 |
| 2008/02/07 | 1,834 | 1,859 | 1,796 | 1,858 | 51,100 |
| 2008/02/06 | 1,902 | 1,902 | 1,835 | 1,859 | 133,100 |
| 2008/02/05 | 1,913 | 1,917 | 1,875 | 1,902 | 125,200 |
| 2008/02/04 | 1,911 | 1,924 | 1,866 | 1,894 | 102,800 |
| 2008/02/01 | 1,899 | 1,910 | 1,870 | 1,881 | 167,300 |
| 2008/01/31 | 1,810 | 1,881 | 1,810 | 1,880 | 146,500 |
| 2008/01/30 | 1,846 | 1,846 | 1,791 | 1,810 | 143,500 |
| 2008/01/29 | 1,783 | 1,850 | 1,783 | 1,846 | 145,600 |
| 2008/01/28 | 1,783 | 1,815 | 1,772 | 1,780 | 261,000 |
| 2008/01/25 | 1,733 | 1,784 | 1,725 | 1,783 | 116,900 |
| 2008/01/24 | 1,721 | 1,743 | 1,677 | 1,739 | 143,200 |
| 2008/01/23 | 1,712 | 1,730 | 1,660 | 1,704 | 85,300 |
| 2008/01/22 | 1,701 | 1,726 | 1,650 | 1,674 | 167,800 |
| 2008/01/21 | 1,834 | 1,834 | 1,720 | 1,731 | 141,200 |
| 2008/01/18 | 1,710 | 1,864 | 1,710 | 1,839 | 158,000 |
| 2008/01/17 | 1,755 | 1,806 | 1,726 | 1,793 | 252,400 |
| 2008/01/16 | 1,790 | 1,798 | 1,721 | 1,763 | 216,800 |
| 2008/01/15 | 1,896 | 1,918 | 1,826 | 1,839 | 251,900 |
| 2008/01/11 | 1,938 | 1,946 | 1,874 | 1,906 | 303,900 |
| 2008/01/10 | 1,931 | 1,937 | 1,883 | 1,897 | 223,000 |
| 2008/01/09 | 1,908 | 1,944 | 1,877 | 1,944 | 166,800 |
| 2008/01/08 | 1,901 | 1,948 | 1,855 | 1,938 | 351,600 |
| 2008/01/07 | 1,844 | 1,889 | 1,801 | 1,871 | 221,400 |
| 2008/01/04 | 1,907 | 1,928 | 1,858 | 1,886 | 109,000 |