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 |
---|---|---|---|---|---|
2009/12/30 | 936 | 936 | 924 | 924 | 16,800 |
2009/12/29 | 933 | 945 | 930 | 936 | 26,800 |
2009/12/28 | 918 | 938 | 918 | 919 | 23,800 |
2009/12/25 | 942 | 955 | 935 | 936 | 69,600 |
2009/12/24 | 910 | 926 | 907 | 922 | 41,300 |
2009/12/22 | 906 | 916 | 901 | 910 | 29,500 |
2009/12/21 | 909 | 920 | 899 | 905 | 56,200 |
2009/12/18 | 878 | 904 | 875 | 904 | 38,900 |
2009/12/17 | 881 | 895 | 881 | 882 | 24,900 |
2009/12/16 | 879 | 910 | 879 | 889 | 35,300 |
2009/12/15 | 873 | 883 | 871 | 874 | 23,000 |
2009/12/14 | 889 | 889 | 870 | 879 | 32,900 |
2009/12/11 | 891 | 891 | 870 | 879 | 49,700 |
2009/12/10 | 883 | 884 | 865 | 873 | 22,600 |
2009/12/09 | 889 | 890 | 882 | 883 | 23,300 |
2009/12/08 | 888 | 898 | 881 | 887 | 47,600 |
2009/12/07 | 923 | 924 | 879 | 880 | 108,800 |
2009/12/04 | 947 | 947 | 917 | 922 | 73,700 |
2009/12/03 | 926 | 955 | 915 | 949 | 117,800 |
2009/12/02 | 896 | 906 | 885 | 896 | 53,000 |
2009/12/01 | 875 | 889 | 869 | 886 | 70,400 |
2009/11/30 | 872 | 899 | 872 | 874 | 111,800 |
2009/11/27 | 879 | 898 | 861 | 867 | 69,300 |
2009/11/26 | 870 | 883 | 868 | 872 | 104,900 |
2009/11/25 | 863 | 867 | 857 | 859 | 20,400 |
2009/11/24 | 863 | 889 | 856 | 862 | 54,100 |
2009/11/20 | 873 | 873 | 856 | 871 | 55,300 |
2009/11/19 | 863 | 872 | 855 | 872 | 48,700 |
2009/11/18 | 853 | 863 | 853 | 857 | 41,000 |
2009/11/17 | 858 | 865 | 842 | 847 | 72,600 |
2009/11/16 | 860 | 873 | 851 | 858 | 44,800 |
2009/11/13 | 869 | 882 | 856 | 858 | 43,200 |
2009/11/12 | 864 | 875 | 859 | 861 | 39,500 |
2009/11/11 | 865 | 877 | 859 | 859 | 32,700 |
2009/11/10 | 868 | 877 | 861 | 864 | 36,600 |
2009/11/09 | 887 | 887 | 857 | 861 | 48,100 |
2009/11/06 | 875 | 885 | 873 | 883 | 51,000 |
2009/11/05 | 884 | 887 | 871 | 876 | 55,900 |
2009/11/04 | 883 | 884 | 867 | 879 | 32,500 |
2009/11/02 | 862 | 880 | 861 | 876 | 25,300 |
2009/10/30 | 885 | 893 | 881 | 888 | 35,200 |
2009/10/29 | 880 | 886 | 870 | 875 | 60,500 |
2009/10/28 | 867 | 896 | 867 | 885 | 73,000 |
2009/10/27 | 885 | 890 | 865 | 871 | 64,300 |
2009/10/26 | 893 | 896 | 887 | 894 | 46,600 |
2009/10/23 | 875 | 890 | 873 | 883 | 48,400 |
2009/10/22 | 890 | 891 | 871 | 882 | 63,200 |
2009/10/21 | 894 | 912 | 894 | 900 | 27,800 |
2009/10/20 | 918 | 918 | 898 | 900 | 46,100 |
2009/10/19 | 888 | 908 | 887 | 908 | 55,100 |
2009/10/16 | 901 | 908 | 890 | 895 | 46,800 |
2009/10/15 | 904 | 918 | 894 | 896 | 44,100 |
2009/10/14 | 910 | 913 | 890 | 903 | 54,400 |
2009/10/13 | 928 | 928 | 875 | 910 | 71,600 |
2009/10/09 | 894 | 911 | 886 | 908 | 81,800 |
2009/10/08 | 904 | 910 | 886 | 892 | 111,300 |
2009/10/07 | 917 | 918 | 890 | 903 | 87,100 |
2009/10/06 | 942 | 953 | 904 | 926 | 93,500 |
2009/10/05 | 945 | 962 | 940 | 952 | 43,400 |
2009/10/02 | 979 | 979 | 937 | 950 | 64,900 |
2009/10/01 | 989 | 989 | 977 | 981 | 37,200 |
2009/09/30 | 987 | 1,009 | 975 | 1,009 | 24,500 |
2009/09/29 | 991 | 1,000 | 979 | 987 | 55,100 |
2009/09/28 | 994 | 1,026 | 994 | 1,010 | 62,600 |
2009/09/25 | 1,021 | 1,021 | 974 | 993 | 93,500 |
2009/09/24 | 1,000 | 1,031 | 1,000 | 1,021 | 96,000 |
2009/09/18 | 991 | 995 | 969 | 982 | 70,800 |
2009/09/17 | 991 | 999 | 980 | 992 | 39,400 |
2009/09/16 | 1,011 | 1,014 | 985 | 986 | 51,400 |
2009/09/15 | 1,008 | 1,014 | 1,000 | 1,008 | 25,300 |
2009/09/14 | 990 | 1,006 | 990 | 998 | 41,300 |
2009/09/11 | 1,035 | 1,035 | 1,010 | 1,021 | 52,800 |
2009/09/10 | 1,022 | 1,034 | 1,017 | 1,021 | 28,700 |
2009/09/09 | 1,016 | 1,026 | 1,001 | 1,020 | 29,700 |
2009/09/08 | 999 | 1,014 | 999 | 1,005 | 22,600 |
2009/09/07 | 1,013 | 1,022 | 1,002 | 1,005 | 28,000 |
2009/09/04 | 1,010 | 1,016 | 1,007 | 1,013 | 23,400 |
2009/09/03 | 1,019 | 1,029 | 1,013 | 1,021 | 24,800 |
2009/09/02 | 1,040 | 1,040 | 1,016 | 1,029 | 41,000 |
2009/09/01 | 1,052 | 1,062 | 1,033 | 1,053 | 28,400 |
2009/08/31 | 1,038 | 1,072 | 1,034 | 1,037 | 39,800 |
2009/08/28 | 1,035 | 1,042 | 1,011 | 1,038 | 50,600 |
2009/08/27 | 1,047 | 1,047 | 1,027 | 1,036 | 39,300 |
2009/08/26 | 1,058 | 1,058 | 1,036 | 1,047 | 38,200 |
2009/08/25 | 1,036 | 1,054 | 1,032 | 1,046 | 42,100 |
2009/08/24 | 1,042 | 1,073 | 1,040 | 1,049 | 32,300 |
2009/08/21 | 1,037 | 1,042 | 1,019 | 1,038 | 43,000 |
2009/08/20 | 1,040 | 1,049 | 1,030 | 1,046 | 53,000 |
2009/08/19 | 1,053 | 1,058 | 1,050 | 1,058 | 30,900 |
2009/08/18 | 1,045 | 1,054 | 1,040 | 1,054 | 36,900 |
2009/08/17 | 1,059 | 1,059 | 1,032 | 1,038 | 32,600 |
2009/08/14 | 1,062 | 1,063 | 1,047 | 1,047 | 38,300 |
2009/08/13 | 1,047 | 1,060 | 1,034 | 1,042 | 27,500 |
2009/08/12 | 1,043 | 1,049 | 1,023 | 1,032 | 60,700 |
2009/08/11 | 1,024 | 1,037 | 1,020 | 1,032 | 53,500 |
2009/08/10 | 1,005 | 1,020 | 1,005 | 1,011 | 34,600 |
2009/08/07 | 1,008 | 1,009 | 985 | 1,004 | 39,700 |
2009/08/06 | 1,021 | 1,033 | 1,000 | 1,014 | 37,000 |
2009/08/05 | 1,028 | 1,044 | 1,020 | 1,020 | 29,200 |
2009/08/04 | 1,041 | 1,052 | 1,031 | 1,047 | 29,600 |
2009/08/03 | 1,022 | 1,041 | 1,022 | 1,039 | 17,600 |
2009/07/31 | 1,024 | 1,040 | 1,019 | 1,032 | 23,700 |
2009/07/30 | 1,035 | 1,039 | 1,020 | 1,032 | 17,200 |
2009/07/29 | 1,027 | 1,042 | 1,027 | 1,033 | 13,600 |
2009/07/28 | 1,031 | 1,040 | 1,029 | 1,033 | 15,700 |
2009/07/27 | 1,042 | 1,055 | 1,036 | 1,047 | 24,600 |
2009/07/24 | 1,075 | 1,075 | 1,018 | 1,042 | 82,100 |
2009/07/23 | 1,042 | 1,043 | 1,015 | 1,023 | 39,000 |
2009/07/22 | 1,045 | 1,046 | 1,032 | 1,035 | 36,500 |
2009/07/21 | 1,027 | 1,031 | 999 | 1,026 | 57,100 |
2009/07/17 | 977 | 1,009 | 977 | 1,007 | 36,100 |
2009/07/16 | 985 | 1,000 | 981 | 983 | 29,600 |
2009/07/15 | 989 | 999 | 980 | 992 | 38,800 |
2009/07/14 | 975 | 1,011 | 963 | 1,009 | 48,900 |
2009/07/13 | 990 | 1,007 | 983 | 983 | 25,400 |
2009/07/10 | 996 | 1,008 | 995 | 1,005 | 22,900 |
2009/07/09 | 1,001 | 1,009 | 987 | 995 | 46,300 |
2009/07/08 | 1,018 | 1,034 | 1,005 | 1,020 | 39,100 |
2009/07/07 | 1,010 | 1,047 | 1,010 | 1,032 | 44,300 |
2009/07/06 | 1,027 | 1,028 | 1,004 | 1,020 | 53,200 |
2009/07/03 | 1,016 | 1,048 | 1,015 | 1,040 | 39,300 |
2009/07/02 | 1,057 | 1,057 | 1,031 | 1,031 | 46,900 |
2009/07/01 | 1,050 | 1,061 | 1,035 | 1,046 | 35,500 |
2009/06/30 | 1,050 | 1,057 | 1,034 | 1,050 | 31,800 |
2009/06/29 | 1,026 | 1,055 | 1,022 | 1,030 | 33,400 |
2009/06/26 | 1,017 | 1,045 | 1,016 | 1,039 | 41,900 |
2009/06/25 | 1,027 | 1,029 | 1,009 | 1,017 | 57,800 |
2009/06/24 | 1,040 | 1,040 | 1,004 | 1,007 | 50,200 |
2009/06/23 | 1,065 | 1,069 | 1,024 | 1,031 | 48,800 |
2009/06/22 | 1,048 | 1,079 | 1,044 | 1,069 | 54,400 |
2009/06/19 | 1,046 | 1,050 | 1,028 | 1,048 | 47,900 |
2009/06/18 | 1,058 | 1,059 | 1,032 | 1,046 | 21,600 |
2009/06/17 | 1,009 | 1,060 | 1,009 | 1,045 | 48,100 |
2009/06/16 | 1,016 | 1,021 | 995 | 1,017 | 64,200 |
2009/06/15 | 1,035 | 1,061 | 1,034 | 1,056 | 47,900 |
2009/06/12 | 1,003 | 1,044 | 1,001 | 1,034 | 70,700 |
2009/06/11 | 1,037 | 1,037 | 1,022 | 1,023 | 17,700 |
2009/06/10 | 1,006 | 1,038 | 1,006 | 1,036 | 31,700 |
2009/06/09 | 1,022 | 1,024 | 994 | 1,002 | 46,200 |
2009/06/08 | 1,048 | 1,059 | 1,026 | 1,031 | 27,700 |
2009/06/05 | 1,037 | 1,044 | 1,024 | 1,028 | 26,300 |
2009/06/04 | 1,037 | 1,056 | 1,025 | 1,026 | 39,800 |
2009/06/03 | 1,021 | 1,038 | 1,021 | 1,028 | 25,100 |
2009/06/02 | 1,025 | 1,030 | 1,011 | 1,019 | 27,000 |
2009/06/01 | 1,019 | 1,023 | 1,006 | 1,008 | 51,200 |
2009/05/29 | 999 | 1,009 | 979 | 1,004 | 47,600 |
2009/05/28 | 990 | 1,020 | 990 | 997 | 47,000 |
2009/05/27 | 985 | 1,008 | 981 | 996 | 45,100 |
2009/05/26 | 968 | 992 | 963 | 983 | 58,800 |
2009/05/25 | 924 | 969 | 921 | 968 | 71,800 |
2009/05/22 | 927 | 945 | 914 | 934 | 29,600 |
2009/05/21 | 940 | 947 | 917 | 923 | 36,600 |
2009/05/20 | 928 | 948 | 928 | 940 | 63,400 |
2009/05/19 | 920 | 920 | 897 | 908 | 70,400 |
2009/05/18 | 949 | 949 | 892 | 892 | 75,900 |
2009/05/15 | 878 | 959 | 878 | 958 | 78,900 |
2009/05/14 | 880 | 888 | 870 | 871 | 33,100 |
2009/05/13 | 886 | 892 | 877 | 885 | 51,900 |
2009/05/12 | 886 | 896 | 877 | 877 | 58,800 |
2009/05/11 | 889 | 896 | 882 | 884 | 30,900 |
2009/05/08 | 900 | 900 | 891 | 896 | 30,700 |
2009/05/07 | 900 | 904 | 882 | 897 | 58,700 |
2009/05/01 | 883 | 883 | 866 | 872 | 58,300 |
2009/04/30 | 867 | 883 | 866 | 871 | 45,800 |
2009/04/28 | 886 | 889 | 856 | 856 | 67,600 |
2009/04/27 | 888 | 892 | 881 | 885 | 46,200 |
2009/04/24 | 900 | 900 | 877 | 879 | 47,500 |
2009/04/23 | 865 | 888 | 855 | 881 | 51,900 |
2009/04/22 | 897 | 897 | 871 | 874 | 36,800 |
2009/04/21 | 888 | 895 | 865 | 890 | 43,600 |
2009/04/20 | 913 | 916 | 896 | 913 | 46,400 |
2009/04/17 | 915 | 924 | 904 | 913 | 28,100 |
2009/04/16 | 932 | 932 | 900 | 905 | 30,400 |
2009/04/15 | 921 | 934 | 903 | 912 | 38,400 |
2009/04/14 | 915 | 958 | 880 | 912 | 100,900 |
2009/04/13 | 939 | 939 | 912 | 925 | 37,200 |
2009/04/10 | 940 | 941 | 906 | 924 | 56,000 |
2009/04/09 | 946 | 953 | 925 | 935 | 70,100 |
2009/04/08 | 920 | 938 | 911 | 926 | 44,600 |
2009/04/07 | 943 | 960 | 930 | 930 | 43,300 |
2009/04/06 | 960 | 965 | 944 | 950 | 68,400 |
2009/04/03 | 937 | 942 | 925 | 930 | 77,000 |
2009/04/02 | 910 | 927 | 895 | 917 | 83,700 |
2009/04/01 | 882 | 910 | 878 | 898 | 102,300 |
2009/03/31 | 901 | 908 | 871 | 881 | 76,300 |
2009/03/30 | 942 | 952 | 905 | 906 | 64,600 |
2009/03/27 | 971 | 971 | 932 | 948 | 61,200 |
2009/03/26 | 983 | 985 | 954 | 962 | 64,800 |
2009/03/25 | 962 | 967 | 947 | 958 | 75,300 |
2009/03/24 | 957 | 957 | 933 | 942 | 69,900 |
2009/03/23 | 899 | 917 | 899 | 917 | 74,700 |
2009/03/19 | 903 | 908 | 896 | 899 | 76,100 |
2009/03/18 | 906 | 915 | 891 | 893 | 92,300 |
2009/03/17 | 909 | 926 | 905 | 905 | 103,900 |
2009/03/16 | 899 | 907 | 896 | 899 | 129,800 |
2009/03/13 | 887 | 897 | 879 | 880 | 146,500 |
2009/03/12 | 889 | 898 | 875 | 877 | 79,600 |
2009/03/11 | 907 | 909 | 887 | 889 | 163,700 |
2009/03/10 | 899 | 908 | 886 | 887 | 104,500 |
2009/03/09 | 916 | 925 | 899 | 899 | 55,900 |
2009/03/06 | 930 | 937 | 915 | 916 | 88,000 |
2009/03/05 | 906 | 932 | 902 | 920 | 69,000 |
2009/03/04 | 898 | 912 | 888 | 896 | 110,300 |
2009/03/03 | 896 | 904 | 879 | 898 | 101,800 |
2009/03/02 | 901 | 910 | 881 | 895 | 65,000 |
2009/02/27 | 919 | 919 | 894 | 905 | 67,900 |
2009/02/26 | 902 | 916 | 898 | 906 | 78,600 |
2009/02/25 | 910 | 919 | 908 | 911 | 71,500 |
2009/02/24 | 900 | 902 | 881 | 896 | 99,300 |
2009/02/23 | 900 | 911 | 888 | 903 | 58,800 |
2009/02/20 | 910 | 916 | 898 | 900 | 76,300 |
2009/02/19 | 929 | 929 | 902 | 911 | 68,800 |
2009/02/18 | 908 | 923 | 907 | 919 | 42,000 |
2009/02/17 | 903 | 924 | 903 | 907 | 40,100 |
2009/02/16 | 914 | 929 | 907 | 907 | 44,300 |
2009/02/13 | 892 | 945 | 891 | 912 | 73,100 |
2009/02/12 | 900 | 910 | 879 | 900 | 83,800 |
2009/02/10 | 900 | 929 | 900 | 915 | 52,400 |
2009/02/09 | 933 | 937 | 905 | 907 | 60,900 |
2009/02/06 | 964 | 972 | 928 | 943 | 95,100 |
2009/02/05 | 977 | 984 | 962 | 964 | 49,500 |
2009/02/04 | 967 | 986 | 959 | 977 | 84,800 |
2009/02/03 | 982 | 989 | 977 | 981 | 71,000 |
2009/02/02 | 998 | 1,001 | 978 | 992 | 75,000 |
2009/01/30 | 996 | 1,011 | 995 | 1,011 | 81,100 |
2009/01/29 | 1,015 | 1,018 | 997 | 1,005 | 87,100 |
2009/01/28 | 1,008 | 1,016 | 1,001 | 1,006 | 129,800 |
2009/01/27 | 1,000 | 1,021 | 990 | 1,017 | 126,200 |
2009/01/26 | 971 | 990 | 971 | 984 | 123,800 |
2009/01/23 | 976 | 984 | 960 | 971 | 115,800 |
2009/01/22 | 990 | 990 | 964 | 978 | 88,300 |
2009/01/21 | 996 | 1,003 | 965 | 981 | 195,100 |
2009/01/20 | 928 | 1,005 | 926 | 993 | 373,800 |
2009/01/19 | 926 | 926 | 888 | 905 | 51,800 |
2009/01/16 | 890 | 913 | 888 | 911 | 61,000 |
2009/01/15 | 900 | 908 | 890 | 896 | 206,400 |
2009/01/14 | 904 | 913 | 894 | 899 | 169,100 |
2009/01/13 | 902 | 908 | 890 | 894 | 298,000 |
2009/01/09 | 860 | 908 | 860 | 902 | 186,700 |
2009/01/08 | 880 | 880 | 851 | 855 | 134,000 |
2009/01/07 | 957 | 957 | 887 | 898 | 119,000 |
2009/01/06 | 940 | 951 | 940 | 949 | 109,100 |
2009/01/05 | 956 | 956 | 931 | 940 | 41,500 |