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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,466 | 1,485 | 1,464 | 1,471 | 44,900 |
| 2010/12/29 | 1,498 | 1,498 | 1,470 | 1,478 | 59,300 |
| 2010/12/28 | 1,500 | 1,500 | 1,478 | 1,490 | 92,700 |
| 2010/12/27 | 1,459 | 1,500 | 1,449 | 1,499 | 279,900 |
| 2010/12/24 | 1,405 | 1,450 | 1,405 | 1,432 | 180,400 |
| 2010/12/22 | 1,410 | 1,414 | 1,393 | 1,404 | 108,100 |
| 2010/12/21 | 1,414 | 1,430 | 1,407 | 1,411 | 80,500 |
| 2010/12/20 | 1,429 | 1,442 | 1,405 | 1,415 | 101,300 |
| 2010/12/17 | 1,405 | 1,433 | 1,387 | 1,424 | 149,500 |
| 2010/12/16 | 1,429 | 1,441 | 1,395 | 1,396 | 171,900 |
| 2010/12/15 | 1,410 | 1,435 | 1,394 | 1,429 | 140,100 |
| 2010/12/14 | 1,388 | 1,406 | 1,385 | 1,398 | 164,900 |
| 2010/12/13 | 1,340 | 1,399 | 1,340 | 1,392 | 103,300 |
| 2010/12/10 | 1,391 | 1,391 | 1,335 | 1,340 | 194,900 |
| 2010/12/09 | 1,388 | 1,388 | 1,340 | 1,352 | 151,800 |
| 2010/12/08 | 1,369 | 1,389 | 1,369 | 1,380 | 59,100 |
| 2010/12/07 | 1,371 | 1,377 | 1,353 | 1,371 | 95,900 |
| 2010/12/06 | 1,350 | 1,406 | 1,350 | 1,375 | 148,100 |
| 2010/12/03 | 1,349 | 1,349 | 1,324 | 1,336 | 48,000 |
| 2010/12/02 | 1,342 | 1,348 | 1,317 | 1,342 | 60,000 |
| 2010/12/01 | 1,321 | 1,331 | 1,308 | 1,315 | 62,600 |
| 2010/11/30 | 1,340 | 1,363 | 1,318 | 1,322 | 100,300 |
| 2010/11/29 | 1,379 | 1,388 | 1,340 | 1,346 | 95,500 |
| 2010/11/26 | 1,382 | 1,395 | 1,365 | 1,365 | 67,300 |
| 2010/11/25 | 1,327 | 1,383 | 1,318 | 1,373 | 107,900 |
| 2010/11/24 | 1,339 | 1,351 | 1,314 | 1,326 | 65,800 |
| 2010/11/22 | 1,332 | 1,360 | 1,326 | 1,354 | 57,000 |
| 2010/11/19 | 1,329 | 1,334 | 1,307 | 1,332 | 70,800 |
| 2010/11/18 | 1,271 | 1,334 | 1,271 | 1,333 | 163,800 |
| 2010/11/17 | 1,255 | 1,262 | 1,240 | 1,249 | 117,100 |
| 2010/11/16 | 1,274 | 1,302 | 1,259 | 1,275 | 100,300 |
| 2010/11/15 | 1,299 | 1,300 | 1,249 | 1,287 | 120,100 |
| 2010/11/12 | 1,225 | 1,310 | 1,225 | 1,296 | 146,700 |
| 2010/11/11 | 1,242 | 1,260 | 1,213 | 1,217 | 138,400 |
| 2010/11/10 | 1,272 | 1,290 | 1,236 | 1,254 | 145,600 |
| 2010/11/09 | 1,233 | 1,266 | 1,225 | 1,255 | 117,600 |
| 2010/11/08 | 1,211 | 1,236 | 1,199 | 1,225 | 66,300 |
| 2010/11/05 | 1,190 | 1,217 | 1,186 | 1,198 | 74,900 |
| 2010/11/04 | 1,141 | 1,183 | 1,139 | 1,170 | 116,100 |
| 2010/11/02 | 1,148 | 1,157 | 1,119 | 1,140 | 45,900 |
| 2010/11/01 | 1,131 | 1,150 | 1,118 | 1,147 | 65,900 |
| 2010/10/29 | 1,128 | 1,144 | 1,117 | 1,140 | 57,600 |
| 2010/10/28 | 1,179 | 1,179 | 1,137 | 1,138 | 96,200 |
| 2010/10/27 | 1,176 | 1,198 | 1,165 | 1,179 | 59,000 |
| 2010/10/26 | 1,209 | 1,218 | 1,171 | 1,174 | 69,500 |
| 2010/10/25 | 1,172 | 1,190 | 1,168 | 1,179 | 82,800 |
| 2010/10/22 | 1,158 | 1,176 | 1,151 | 1,172 | 48,600 |
| 2010/10/21 | 1,149 | 1,160 | 1,131 | 1,151 | 55,200 |
| 2010/10/20 | 1,153 | 1,164 | 1,126 | 1,155 | 95,500 |
| 2010/10/19 | 1,165 | 1,165 | 1,143 | 1,150 | 34,800 |
| 2010/10/18 | 1,134 | 1,154 | 1,129 | 1,137 | 67,100 |
| 2010/10/15 | 1,153 | 1,170 | 1,132 | 1,143 | 53,600 |
| 2010/10/14 | 1,149 | 1,174 | 1,149 | 1,160 | 50,000 |
| 2010/10/13 | 1,130 | 1,151 | 1,130 | 1,142 | 57,600 |
| 2010/10/12 | 1,153 | 1,159 | 1,120 | 1,134 | 107,900 |
| 2010/10/08 | 1,155 | 1,188 | 1,151 | 1,152 | 87,200 |
| 2010/10/07 | 1,154 | 1,197 | 1,154 | 1,166 | 99,600 |
| 2010/10/06 | 1,184 | 1,189 | 1,154 | 1,172 | 136,500 |
| 2010/10/05 | 1,185 | 1,197 | 1,168 | 1,180 | 82,200 |
| 2010/10/04 | 1,222 | 1,238 | 1,189 | 1,194 | 115,700 |
| 2010/10/01 | 1,268 | 1,271 | 1,231 | 1,233 | 96,600 |
| 2010/09/30 | 1,247 | 1,274 | 1,237 | 1,267 | 93,000 |
| 2010/09/29 | 1,247 | 1,257 | 1,242 | 1,246 | 40,000 |
| 2010/09/28 | 1,249 | 1,251 | 1,236 | 1,247 | 40,600 |
| 2010/09/27 | 1,237 | 1,264 | 1,225 | 1,261 | 99,000 |
| 2010/09/24 | 1,256 | 1,256 | 1,232 | 1,236 | 90,500 |
| 2010/09/22 | 1,236 | 1,268 | 1,226 | 1,255 | 70,000 |
| 2010/09/21 | 1,343 | 1,343 | 1,240 | 1,248 | 186,700 |
| 2010/09/17 | 1,225 | 1,260 | 1,218 | 1,255 | 158,300 |
| 2010/09/16 | 1,230 | 1,230 | 1,195 | 1,203 | 81,300 |
| 2010/09/15 | 1,198 | 1,240 | 1,192 | 1,224 | 154,700 |
| 2010/09/14 | 1,197 | 1,214 | 1,178 | 1,193 | 109,000 |
| 2010/09/13 | 1,199 | 1,199 | 1,172 | 1,186 | 128,700 |
| 2010/09/10 | 1,164 | 1,195 | 1,160 | 1,192 | 116,400 |
| 2010/09/09 | 1,127 | 1,155 | 1,122 | 1,145 | 60,200 |
| 2010/09/08 | 1,136 | 1,161 | 1,129 | 1,147 | 112,600 |
| 2010/09/07 | 1,127 | 1,148 | 1,127 | 1,138 | 62,200 |
| 2010/09/06 | 1,105 | 1,130 | 1,105 | 1,126 | 63,800 |
| 2010/09/03 | 1,072 | 1,105 | 1,071 | 1,095 | 140,700 |
| 2010/09/02 | 1,068 | 1,094 | 1,066 | 1,071 | 159,500 |
| 2010/09/01 | 1,029 | 1,063 | 1,011 | 1,050 | 125,200 |
| 2010/08/31 | 1,060 | 1,067 | 1,038 | 1,040 | 78,000 |
| 2010/08/30 | 1,067 | 1,078 | 1,055 | 1,058 | 86,000 |
| 2010/08/27 | 1,054 | 1,074 | 1,053 | 1,060 | 82,300 |
| 2010/08/26 | 1,071 | 1,078 | 1,048 | 1,053 | 125,000 |
| 2010/08/25 | 1,066 | 1,075 | 1,054 | 1,062 | 86,300 |
| 2010/08/24 | 1,073 | 1,080 | 1,064 | 1,068 | 87,400 |
| 2010/08/23 | 1,099 | 1,108 | 1,088 | 1,089 | 151,000 |
| 2010/08/20 | 1,132 | 1,137 | 1,107 | 1,116 | 147,600 |
| 2010/08/19 | 1,177 | 1,182 | 1,140 | 1,149 | 103,500 |
| 2010/08/18 | 1,198 | 1,203 | 1,172 | 1,183 | 40,800 |
| 2010/08/17 | 1,170 | 1,186 | 1,168 | 1,182 | 56,100 |
| 2010/08/16 | 1,179 | 1,190 | 1,166 | 1,178 | 40,800 |
| 2010/08/13 | 1,186 | 1,205 | 1,170 | 1,190 | 54,300 |
| 2010/08/12 | 1,188 | 1,240 | 1,178 | 1,189 | 50,800 |
| 2010/08/11 | 1,226 | 1,231 | 1,202 | 1,213 | 38,100 |
| 2010/08/10 | 1,238 | 1,253 | 1,226 | 1,238 | 46,300 |
| 2010/08/09 | 1,277 | 1,277 | 1,222 | 1,246 | 76,300 |
| 2010/08/06 | 1,286 | 1,334 | 1,269 | 1,282 | 35,700 |
| 2010/08/05 | 1,268 | 1,294 | 1,267 | 1,286 | 54,200 |
| 2010/08/04 | 1,282 | 1,282 | 1,233 | 1,249 | 62,500 |
| 2010/08/03 | 1,302 | 1,305 | 1,277 | 1,281 | 32,300 |
| 2010/08/02 | 1,307 | 1,314 | 1,281 | 1,282 | 33,100 |
| 2010/07/30 | 1,310 | 1,310 | 1,284 | 1,294 | 42,800 |
| 2010/07/29 | 1,303 | 1,318 | 1,302 | 1,310 | 36,700 |
| 2010/07/28 | 1,327 | 1,338 | 1,311 | 1,318 | 58,300 |
| 2010/07/27 | 1,332 | 1,339 | 1,316 | 1,328 | 50,400 |
| 2010/07/26 | 1,329 | 1,346 | 1,322 | 1,332 | 91,900 |
| 2010/07/23 | 1,296 | 1,321 | 1,290 | 1,299 | 91,200 |
| 2010/07/22 | 1,292 | 1,313 | 1,288 | 1,296 | 61,700 |
| 2010/07/21 | 1,322 | 1,324 | 1,288 | 1,290 | 74,600 |
| 2010/07/20 | 1,303 | 1,330 | 1,288 | 1,323 | 55,400 |
| 2010/07/16 | 1,324 | 1,345 | 1,324 | 1,330 | 68,900 |
| 2010/07/15 | 1,337 | 1,340 | 1,322 | 1,337 | 35,500 |
| 2010/07/14 | 1,356 | 1,360 | 1,345 | 1,352 | 71,900 |
| 2010/07/13 | 1,366 | 1,366 | 1,323 | 1,350 | 68,500 |
| 2010/07/12 | 1,365 | 1,382 | 1,349 | 1,365 | 61,600 |
| 2010/07/09 | 1,346 | 1,386 | 1,321 | 1,365 | 98,600 |
| 2010/07/08 | 1,378 | 1,378 | 1,343 | 1,356 | 82,700 |
| 2010/07/07 | 1,350 | 1,358 | 1,314 | 1,330 | 102,900 |
| 2010/07/06 | 1,343 | 1,372 | 1,331 | 1,363 | 48,900 |
| 2010/07/05 | 1,335 | 1,370 | 1,333 | 1,366 | 57,800 |
| 2010/07/02 | 1,346 | 1,347 | 1,326 | 1,342 | 83,500 |
| 2010/07/01 | 1,387 | 1,396 | 1,330 | 1,346 | 115,900 |
| 2010/06/30 | 1,377 | 1,389 | 1,365 | 1,382 | 71,800 |
| 2010/06/29 | 1,421 | 1,421 | 1,386 | 1,408 | 189,900 |
| 2010/06/28 | 1,417 | 1,438 | 1,407 | 1,418 | 154,600 |
| 2010/06/25 | 1,459 | 1,461 | 1,393 | 1,398 | 144,900 |
| 2010/06/24 | 1,500 | 1,500 | 1,463 | 1,472 | 155,500 |
| 2010/06/23 | 1,420 | 1,462 | 1,410 | 1,458 | 165,600 |
| 2010/06/22 | 1,423 | 1,436 | 1,409 | 1,426 | 101,900 |
| 2010/06/21 | 1,468 | 1,471 | 1,408 | 1,417 | 256,400 |
| 2010/06/18 | 1,444 | 1,457 | 1,419 | 1,453 | 125,300 |
| 2010/06/17 | 1,468 | 1,480 | 1,454 | 1,460 | 92,700 |
| 2010/06/16 | 1,407 | 1,463 | 1,392 | 1,450 | 135,000 |
| 2010/06/15 | 1,383 | 1,392 | 1,372 | 1,382 | 55,200 |
| 2010/06/14 | 1,390 | 1,405 | 1,367 | 1,383 | 175,200 |
| 2010/06/11 | 1,433 | 1,433 | 1,377 | 1,390 | 183,300 |
| 2010/06/10 | 1,387 | 1,407 | 1,357 | 1,388 | 124,000 |
| 2010/06/09 | 1,366 | 1,371 | 1,332 | 1,358 | 140,000 |
| 2010/06/08 | 1,377 | 1,394 | 1,361 | 1,387 | 147,900 |
| 2010/06/07 | 1,374 | 1,410 | 1,336 | 1,368 | 212,700 |
| 2010/06/04 | 1,319 | 1,403 | 1,312 | 1,380 | 355,600 |
| 2010/06/03 | 1,338 | 1,338 | 1,307 | 1,318 | 50,800 |
| 2010/06/02 | 1,287 | 1,314 | 1,284 | 1,308 | 120,600 |
| 2010/06/01 | 1,307 | 1,324 | 1,290 | 1,310 | 97,800 |
| 2010/05/31 | 1,299 | 1,319 | 1,287 | 1,307 | 87,100 |
| 2010/05/28 | 1,264 | 1,345 | 1,260 | 1,314 | 290,600 |
| 2010/05/27 | 1,213 | 1,242 | 1,205 | 1,234 | 162,000 |
| 2010/05/26 | 1,289 | 1,289 | 1,232 | 1,232 | 159,900 |
| 2010/05/25 | 1,282 | 1,313 | 1,270 | 1,289 | 93,300 |
| 2010/05/24 | 1,327 | 1,327 | 1,286 | 1,301 | 171,900 |
| 2010/05/21 | 1,335 | 1,354 | 1,289 | 1,343 | 260,800 |
| 2010/05/20 | 1,342 | 1,386 | 1,326 | 1,365 | 217,100 |
| 2010/05/19 | 1,269 | 1,355 | 1,260 | 1,312 | 190,000 |
| 2010/05/18 | 1,324 | 1,349 | 1,260 | 1,293 | 186,400 |
| 2010/05/17 | 1,345 | 1,361 | 1,296 | 1,325 | 244,100 |
| 2010/05/14 | 1,399 | 1,419 | 1,356 | 1,363 | 161,900 |
| 2010/05/13 | 1,369 | 1,435 | 1,336 | 1,419 | 378,000 |
| 2010/05/12 | 1,450 | 1,450 | 1,320 | 1,339 | 362,700 |
| 2010/05/11 | 1,433 | 1,520 | 1,406 | 1,458 | 433,800 |
| 2010/05/10 | 1,269 | 1,344 | 1,245 | 1,314 | 158,300 |
| 2010/05/07 | 1,265 | 1,280 | 1,256 | 1,272 | 96,600 |
| 2010/05/06 | 1,297 | 1,307 | 1,270 | 1,295 | 207,800 |
| 2010/04/30 | 1,312 | 1,334 | 1,260 | 1,327 | 211,200 |
| 2010/04/28 | 1,355 | 1,355 | 1,303 | 1,323 | 148,000 |
| 2010/04/27 | 1,361 | 1,371 | 1,349 | 1,363 | 108,000 |
| 2010/04/26 | 1,370 | 1,384 | 1,353 | 1,371 | 186,000 |
| 2010/04/23 | 1,320 | 1,347 | 1,310 | 1,346 | 47,000 |
| 2010/04/22 | 1,301 | 1,323 | 1,294 | 1,320 | 71,100 |
| 2010/04/21 | 1,299 | 1,322 | 1,298 | 1,318 | 43,300 |
| 2010/04/20 | 1,285 | 1,305 | 1,273 | 1,286 | 139,700 |
| 2010/04/19 | 1,270 | 1,294 | 1,267 | 1,285 | 95,400 |
| 2010/04/16 | 1,310 | 1,330 | 1,299 | 1,305 | 88,800 |
| 2010/04/15 | 1,301 | 1,313 | 1,296 | 1,309 | 27,600 |
| 2010/04/14 | 1,322 | 1,322 | 1,298 | 1,302 | 41,800 |
| 2010/04/13 | 1,303 | 1,307 | 1,289 | 1,305 | 54,500 |
| 2010/04/12 | 1,307 | 1,327 | 1,307 | 1,320 | 43,300 |
| 2010/04/09 | 1,284 | 1,334 | 1,276 | 1,323 | 89,700 |
| 2010/04/08 | 1,290 | 1,292 | 1,274 | 1,284 | 55,200 |
| 2010/04/07 | 1,275 | 1,290 | 1,264 | 1,288 | 43,900 |
| 2010/04/06 | 1,282 | 1,287 | 1,271 | 1,283 | 66,100 |
| 2010/04/05 | 1,276 | 1,282 | 1,263 | 1,282 | 59,700 |
| 2010/04/02 | 1,273 | 1,273 | 1,230 | 1,257 | 78,800 |
| 2010/04/01 | 1,259 | 1,264 | 1,246 | 1,251 | 53,000 |
| 2010/03/31 | 1,220 | 1,268 | 1,206 | 1,252 | 144,000 |
| 2010/03/30 | 1,182 | 1,224 | 1,181 | 1,219 | 60,400 |
| 2010/03/29 | 1,165 | 1,199 | 1,165 | 1,193 | 33,200 |
| 2010/03/26 | 1,200 | 1,213 | 1,175 | 1,209 | 73,000 |
| 2010/03/25 | 1,191 | 1,194 | 1,167 | 1,185 | 133,000 |
| 2010/03/24 | 1,194 | 1,204 | 1,181 | 1,191 | 51,100 |
| 2010/03/23 | 1,187 | 1,207 | 1,180 | 1,194 | 69,500 |
| 2010/03/19 | 1,187 | 1,195 | 1,180 | 1,195 | 61,300 |
| 2010/03/18 | 1,170 | 1,204 | 1,162 | 1,194 | 108,900 |
| 2010/03/17 | 1,215 | 1,220 | 1,189 | 1,200 | 74,800 |
| 2010/03/16 | 1,206 | 1,225 | 1,205 | 1,221 | 50,800 |
| 2010/03/15 | 1,184 | 1,230 | 1,180 | 1,226 | 208,700 |
| 2010/03/12 | 1,163 | 1,163 | 1,143 | 1,154 | 85,700 |
| 2010/03/11 | 1,150 | 1,154 | 1,140 | 1,148 | 54,000 |
| 2010/03/10 | 1,099 | 1,148 | 1,093 | 1,138 | 91,600 |
| 2010/03/09 | 1,063 | 1,100 | 1,058 | 1,083 | 57,600 |
| 2010/03/08 | 1,065 | 1,083 | 1,049 | 1,073 | 48,600 |
| 2010/03/05 | 1,039 | 1,065 | 1,030 | 1,061 | 54,300 |
| 2010/03/04 | 1,058 | 1,058 | 1,034 | 1,042 | 35,000 |
| 2010/03/03 | 1,028 | 1,054 | 1,028 | 1,044 | 32,200 |
| 2010/03/02 | 1,050 | 1,050 | 1,021 | 1,038 | 42,900 |
| 2010/03/01 | 1,055 | 1,061 | 1,041 | 1,059 | 27,200 |
| 2010/02/26 | 1,054 | 1,063 | 1,038 | 1,060 | 35,100 |
| 2010/02/25 | 1,041 | 1,056 | 1,032 | 1,053 | 43,200 |
| 2010/02/24 | 1,024 | 1,050 | 1,024 | 1,042 | 57,200 |
| 2010/02/23 | 1,069 | 1,069 | 1,040 | 1,054 | 42,700 |
| 2010/02/22 | 1,048 | 1,073 | 1,004 | 1,067 | 123,600 |
| 2010/02/19 | 1,023 | 1,032 | 1,022 | 1,028 | 70,000 |
| 2010/02/18 | 1,007 | 1,031 | 1,002 | 1,028 | 72,400 |
| 2010/02/17 | 1,000 | 1,016 | 1,000 | 1,006 | 58,200 |
| 2010/02/16 | 960 | 997 | 959 | 991 | 78,900 |
| 2010/02/15 | 949 | 958 | 946 | 955 | 29,600 |
| 2010/02/12 | 911 | 955 | 911 | 952 | 109,000 |
| 2010/02/10 | 906 | 917 | 901 | 901 | 35,000 |
| 2010/02/09 | 917 | 920 | 903 | 916 | 18,400 |
| 2010/02/08 | 917 | 921 | 911 | 920 | 19,700 |
| 2010/02/05 | 937 | 940 | 915 | 922 | 21,300 |
| 2010/02/04 | 938 | 940 | 922 | 937 | 26,200 |
| 2010/02/03 | 928 | 933 | 916 | 929 | 23,500 |
| 2010/02/02 | 907 | 916 | 903 | 913 | 18,200 |
| 2010/02/01 | 906 | 912 | 897 | 907 | 28,800 |
| 2010/01/29 | 949 | 954 | 912 | 923 | 45,800 |
| 2010/01/28 | 930 | 961 | 917 | 940 | 33,500 |
| 2010/01/27 | 936 | 942 | 933 | 933 | 25,200 |
| 2010/01/26 | 971 | 971 | 942 | 945 | 27,900 |
| 2010/01/25 | 938 | 964 | 938 | 959 | 32,600 |
| 2010/01/22 | 959 | 963 | 932 | 953 | 57,700 |
| 2010/01/21 | 931 | 969 | 922 | 969 | 74,100 |
| 2010/01/20 | 945 | 948 | 931 | 938 | 53,000 |
| 2010/01/19 | 935 | 949 | 935 | 945 | 30,200 |
| 2010/01/18 | 940 | 946 | 935 | 939 | 23,700 |
| 2010/01/15 | 933 | 943 | 929 | 943 | 29,000 |
| 2010/01/14 | 955 | 955 | 924 | 942 | 40,400 |
| 2010/01/13 | 944 | 955 | 925 | 943 | 53,600 |
| 2010/01/12 | 925 | 936 | 925 | 936 | 13,900 |
| 2010/01/08 | 943 | 943 | 922 | 934 | 43,500 |
| 2010/01/07 | 940 | 941 | 909 | 928 | 38,500 |
| 2010/01/06 | 948 | 949 | 933 | 940 | 26,200 |
| 2010/01/05 | 948 | 950 | 936 | 944 | 32,200 |
| 2010/01/04 | 939 | 946 | 917 | 929 | 9,700 |