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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,558 | 1,585 | 1,548 | 1,583 | 109,000 |
| 2015/12/29 | 1,514 | 1,554 | 1,514 | 1,554 | 131,200 |
| 2015/12/28 | 1,540 | 1,552 | 1,494 | 1,506 | 176,800 |
| 2015/12/25 | 1,539 | 1,552 | 1,527 | 1,549 | 173,700 |
| 2015/12/24 | 1,530 | 1,540 | 1,496 | 1,505 | 157,700 |
| 2015/12/22 | 1,515 | 1,525 | 1,499 | 1,519 | 100,600 |
| 2015/12/21 | 1,551 | 1,555 | 1,491 | 1,524 | 279,800 |
| 2015/12/18 | 1,571 | 1,616 | 1,553 | 1,558 | 370,000 |
| 2015/12/17 | 1,580 | 1,599 | 1,551 | 1,579 | 166,900 |
| 2015/12/16 | 1,566 | 1,574 | 1,518 | 1,544 | 173,200 |
| 2015/12/15 | 1,550 | 1,578 | 1,547 | 1,552 | 184,400 |
| 2015/12/14 | 1,501 | 1,553 | 1,501 | 1,551 | 155,600 |
| 2015/12/11 | 1,517 | 1,545 | 1,517 | 1,542 | 142,700 |
| 2015/12/10 | 1,540 | 1,547 | 1,524 | 1,531 | 167,000 |
| 2015/12/09 | 1,585 | 1,602 | 1,545 | 1,548 | 178,900 |
| 2015/12/08 | 1,600 | 1,614 | 1,579 | 1,580 | 101,900 |
| 2015/12/07 | 1,599 | 1,604 | 1,590 | 1,600 | 87,500 |
| 2015/12/04 | 1,575 | 1,589 | 1,570 | 1,583 | 101,000 |
| 2015/12/03 | 1,587 | 1,606 | 1,580 | 1,600 | 124,700 |
| 2015/12/02 | 1,608 | 1,615 | 1,584 | 1,597 | 118,400 |
| 2015/12/01 | 1,619 | 1,627 | 1,604 | 1,614 | 87,300 |
| 2015/11/30 | 1,612 | 1,612 | 1,587 | 1,603 | 154,700 |
| 2015/11/27 | 1,620 | 1,629 | 1,613 | 1,619 | 116,700 |
| 2015/11/26 | 1,582 | 1,617 | 1,570 | 1,599 | 273,700 |
| 2015/11/25 | 1,570 | 1,579 | 1,546 | 1,578 | 138,200 |
| 2015/11/24 | 1,567 | 1,568 | 1,541 | 1,563 | 184,000 |
| 2015/11/20 | 1,590 | 1,590 | 1,558 | 1,567 | 107,100 |
| 2015/11/19 | 1,589 | 1,596 | 1,575 | 1,590 | 150,700 |
| 2015/11/18 | 1,574 | 1,600 | 1,560 | 1,562 | 259,300 |
| 2015/11/17 | 1,552 | 1,570 | 1,550 | 1,554 | 127,000 |
| 2015/11/16 | 1,543 | 1,563 | 1,534 | 1,539 | 93,200 |
| 2015/11/13 | 1,578 | 1,587 | 1,557 | 1,564 | 119,700 |
| 2015/11/12 | 1,568 | 1,595 | 1,568 | 1,593 | 232,400 |
| 2015/11/11 | 1,542 | 1,573 | 1,537 | 1,569 | 238,100 |
| 2015/11/10 | 1,533 | 1,544 | 1,519 | 1,533 | 117,100 |
| 2015/11/09 | 1,590 | 1,597 | 1,537 | 1,554 | 248,900 |
| 2015/11/06 | 1,512 | 1,561 | 1,500 | 1,558 | 235,700 |
| 2015/11/05 | 1,520 | 1,554 | 1,519 | 1,532 | 233,200 |
| 2015/11/04 | 1,498 | 1,524 | 1,498 | 1,503 | 240,300 |
| 2015/11/02 | 1,467 | 1,497 | 1,454 | 1,476 | 182,600 |
| 2015/10/30 | 1,434 | 1,487 | 1,434 | 1,482 | 258,800 |
| 2015/10/29 | 1,418 | 1,426 | 1,404 | 1,422 | 242,400 |
| 2015/10/28 | 1,409 | 1,414 | 1,390 | 1,398 | 232,900 |
| 2015/10/27 | 1,451 | 1,453 | 1,406 | 1,408 | 228,300 |
| 2015/10/26 | 1,489 | 1,492 | 1,442 | 1,445 | 191,300 |
| 2015/10/23 | 1,475 | 1,496 | 1,460 | 1,466 | 221,900 |
| 2015/10/22 | 1,422 | 1,463 | 1,422 | 1,439 | 136,800 |
| 2015/10/21 | 1,399 | 1,439 | 1,397 | 1,436 | 305,500 |
| 2015/10/20 | 1,390 | 1,404 | 1,370 | 1,386 | 225,900 |
| 2015/10/19 | 1,370 | 1,389 | 1,366 | 1,376 | 144,600 |
| 2015/10/16 | 1,420 | 1,420 | 1,364 | 1,365 | 285,500 |
| 2015/10/15 | 1,390 | 1,431 | 1,390 | 1,431 | 275,300 |
| 2015/10/14 | 1,389 | 1,397 | 1,375 | 1,385 | 209,700 |
| 2015/10/13 | 1,430 | 1,451 | 1,398 | 1,403 | 267,500 |
| 2015/10/09 | 1,440 | 1,449 | 1,419 | 1,440 | 184,900 |
| 2015/10/08 | 1,475 | 1,487 | 1,433 | 1,436 | 164,300 |
| 2015/10/07 | 1,481 | 1,502 | 1,467 | 1,487 | 154,200 |
| 2015/10/06 | 1,520 | 1,525 | 1,480 | 1,484 | 120,600 |
| 2015/10/05 | 1,481 | 1,516 | 1,472 | 1,509 | 106,100 |
| 2015/10/02 | 1,462 | 1,475 | 1,455 | 1,471 | 115,900 |
| 2015/10/01 | 1,462 | 1,496 | 1,448 | 1,475 | 98,400 |
| 2015/09/30 | 1,459 | 1,473 | 1,442 | 1,453 | 144,300 |
| 2015/09/29 | 1,468 | 1,481 | 1,430 | 1,437 | 132,800 |
| 2015/09/28 | 1,485 | 1,494 | 1,454 | 1,492 | 134,500 |
| 2015/09/25 | 1,467 | 1,496 | 1,459 | 1,490 | 272,400 |
| 2015/09/24 | 1,451 | 1,481 | 1,438 | 1,458 | 218,300 |
| 2015/09/18 | 1,471 | 1,485 | 1,438 | 1,475 | 225,700 |
| 2015/09/17 | 1,499 | 1,510 | 1,464 | 1,471 | 183,900 |
| 2015/09/16 | 1,502 | 1,511 | 1,465 | 1,476 | 139,700 |
| 2015/09/15 | 1,482 | 1,521 | 1,477 | 1,494 | 211,000 |
| 2015/09/14 | 1,478 | 1,497 | 1,463 | 1,467 | 223,400 |
| 2015/09/11 | 1,430 | 1,474 | 1,428 | 1,466 | 276,400 |
| 2015/09/10 | 1,423 | 1,453 | 1,407 | 1,451 | 294,700 |
| 2015/09/09 | 1,402 | 1,434 | 1,392 | 1,434 | 190,100 |
| 2015/09/08 | 1,377 | 1,396 | 1,370 | 1,377 | 207,100 |
| 2015/09/07 | 1,364 | 1,386 | 1,352 | 1,376 | 127,700 |
| 2015/09/04 | 1,409 | 1,425 | 1,357 | 1,366 | 266,500 |
| 2015/09/03 | 1,414 | 1,437 | 1,389 | 1,394 | 197,000 |
| 2015/09/02 | 1,402 | 1,434 | 1,388 | 1,398 | 273,900 |
| 2015/09/01 | 1,461 | 1,478 | 1,436 | 1,440 | 178,900 |
| 2015/08/31 | 1,470 | 1,474 | 1,451 | 1,464 | 202,300 |
| 2015/08/28 | 1,467 | 1,485 | 1,435 | 1,467 | 281,400 |
| 2015/08/27 | 1,434 | 1,470 | 1,428 | 1,438 | 281,900 |
| 2015/08/26 | 1,403 | 1,424 | 1,385 | 1,409 | 350,800 |
| 2015/08/25 | 1,333 | 1,433 | 1,333 | 1,379 | 653,900 |
| 2015/08/24 | 1,400 | 1,442 | 1,380 | 1,382 | 224,400 |
| 2015/08/21 | 1,450 | 1,475 | 1,439 | 1,443 | 213,100 |
| 2015/08/20 | 1,531 | 1,532 | 1,482 | 1,486 | 212,200 |
| 2015/08/19 | 1,532 | 1,542 | 1,507 | 1,542 | 370,900 |
| 2015/08/18 | 1,546 | 1,600 | 1,525 | 1,542 | 303,500 |
| 2015/08/17 | 1,530 | 1,539 | 1,517 | 1,532 | 131,900 |
| 2015/08/14 | 1,540 | 1,543 | 1,515 | 1,529 | 207,600 |
| 2015/08/13 | 1,533 | 1,559 | 1,523 | 1,549 | 296,400 |
| 2015/08/12 | 1,526 | 1,541 | 1,504 | 1,533 | 337,500 |
| 2015/08/11 | 1,575 | 1,578 | 1,526 | 1,536 | 364,400 |
| 2015/08/10 | 1,628 | 1,650 | 1,569 | 1,572 | 312,000 |
| 2015/08/07 | 1,594 | 1,634 | 1,575 | 1,627 | 251,800 |
| 2015/08/06 | 1,611 | 1,624 | 1,588 | 1,601 | 164,000 |
| 2015/08/05 | 1,607 | 1,636 | 1,600 | 1,610 | 259,000 |
| 2015/08/04 | 1,603 | 1,617 | 1,573 | 1,604 | 234,500 |
| 2015/08/03 | 1,590 | 1,608 | 1,584 | 1,601 | 129,800 |
| 2015/07/31 | 1,603 | 1,621 | 1,572 | 1,602 | 223,200 |
| 2015/07/30 | 1,647 | 1,657 | 1,590 | 1,615 | 324,700 |
| 2015/07/29 | 1,570 | 1,587 | 1,552 | 1,582 | 206,800 |
| 2015/07/28 | 1,572 | 1,587 | 1,552 | 1,577 | 135,900 |
| 2015/07/27 | 1,609 | 1,614 | 1,586 | 1,592 | 175,000 |
| 2015/07/24 | 1,654 | 1,664 | 1,611 | 1,622 | 256,800 |
| 2015/07/23 | 1,625 | 1,650 | 1,611 | 1,650 | 189,000 |
| 2015/07/22 | 1,654 | 1,656 | 1,623 | 1,624 | 243,900 |
| 2015/07/21 | 1,680 | 1,683 | 1,648 | 1,680 | 185,200 |
| 2015/07/17 | 1,667 | 1,678 | 1,643 | 1,676 | 336,400 |
| 2015/07/16 | 1,650 | 1,670 | 1,641 | 1,660 | 338,000 |
| 2015/07/15 | 1,650 | 1,651 | 1,619 | 1,632 | 446,100 |
| 2015/07/14 | 1,642 | 1,654 | 1,605 | 1,649 | 342,000 |
| 2015/07/13 | 1,592 | 1,625 | 1,589 | 1,615 | 228,400 |
| 2015/07/10 | 1,604 | 1,621 | 1,577 | 1,585 | 371,200 |
| 2015/07/09 | 1,580 | 1,606 | 1,539 | 1,602 | 292,500 |
| 2015/07/08 | 1,666 | 1,677 | 1,610 | 1,610 | 369,900 |
| 2015/07/07 | 1,674 | 1,677 | 1,656 | 1,665 | 252,000 |
| 2015/07/06 | 1,644 | 1,665 | 1,637 | 1,657 | 384,200 |
| 2015/07/03 | 1,710 | 1,713 | 1,643 | 1,665 | 705,100 |
| 2015/07/02 | 1,767 | 1,767 | 1,709 | 1,710 | 351,300 |
| 2015/07/01 | 1,754 | 1,772 | 1,730 | 1,747 | 307,500 |
| 2015/06/30 | 1,751 | 1,752 | 1,723 | 1,746 | 458,500 |
| 2015/06/29 | 1,764 | 1,781 | 1,760 | 1,765 | 183,000 |
| 2015/06/26 | 1,809 | 1,836 | 1,768 | 1,816 | 287,100 |
| 2015/06/25 | 1,802 | 1,818 | 1,786 | 1,809 | 184,500 |
| 2015/06/24 | 1,796 | 1,806 | 1,779 | 1,803 | 175,200 |
| 2015/06/23 | 1,800 | 1,817 | 1,787 | 1,795 | 323,800 |
| 2015/06/22 | 1,814 | 1,819 | 1,779 | 1,793 | 418,800 |
| 2015/06/19 | 1,766 | 1,803 | 1,757 | 1,803 | 392,000 |
| 2015/06/18 | 1,744 | 1,775 | 1,743 | 1,756 | 451,100 |
| 2015/06/17 | 1,750 | 1,776 | 1,721 | 1,752 | 472,900 |
| 2015/06/16 | 1,750 | 1,770 | 1,736 | 1,738 | 379,400 |
| 2015/06/15 | 1,733 | 1,767 | 1,730 | 1,755 | 415,700 |
| 2015/06/12 | 1,744 | 1,764 | 1,727 | 1,742 | 456,700 |
| 2015/06/11 | 1,719 | 1,768 | 1,719 | 1,748 | 563,600 |
| 2015/06/10 | 1,712 | 1,738 | 1,702 | 1,708 | 601,600 |
| 2015/06/09 | 1,710 | 1,711 | 1,656 | 1,684 | 992,700 |
| 2015/06/08 | 1,775 | 1,775 | 1,714 | 1,715 | 388,000 |
| 2015/06/05 | 1,783 | 1,798 | 1,749 | 1,775 | 507,300 |
| 2015/06/04 | 1,785 | 1,794 | 1,762 | 1,786 | 348,500 |
| 2015/06/03 | 1,753 | 1,776 | 1,752 | 1,774 | 264,700 |
| 2015/06/02 | 1,763 | 1,781 | 1,758 | 1,774 | 406,400 |
| 2015/06/01 | 1,746 | 1,783 | 1,739 | 1,779 | 381,800 |
| 2015/05/29 | 1,767 | 1,775 | 1,741 | 1,769 | 393,800 |
| 2015/05/28 | 1,773 | 1,787 | 1,758 | 1,768 | 442,900 |
| 2015/05/27 | 1,789 | 1,789 | 1,753 | 1,771 | 426,200 |
| 2015/05/26 | 1,792 | 1,795 | 1,759 | 1,790 | 304,700 |
| 2015/05/25 | 1,802 | 1,805 | 1,778 | 1,792 | 257,800 |
| 2015/05/22 | 1,794 | 1,808 | 1,776 | 1,803 | 266,900 |
| 2015/05/21 | 1,820 | 1,830 | 1,781 | 1,794 | 388,300 |
| 2015/05/20 | 1,815 | 1,840 | 1,812 | 1,820 | 446,700 |
| 2015/05/19 | 1,758 | 1,806 | 1,737 | 1,798 | 721,400 |
| 2015/05/18 | 1,760 | 1,779 | 1,744 | 1,767 | 714,800 |
| 2015/05/15 | 1,724 | 1,773 | 1,721 | 1,756 | 268,000 |
| 2015/05/14 | 1,706 | 1,734 | 1,699 | 1,724 | 203,400 |
| 2015/05/13 | 1,685 | 1,718 | 1,678 | 1,707 | 218,900 |
| 2015/05/12 | 1,720 | 1,731 | 1,689 | 1,707 | 344,600 |
| 2015/05/11 | 1,672 | 1,766 | 1,654 | 1,734 | 683,400 |
| 2015/05/08 | 1,619 | 1,735 | 1,608 | 1,650 | 444,200 |
| 2015/05/07 | 1,614 | 1,643 | 1,608 | 1,621 | 215,600 |
| 2015/05/01 | 1,658 | 1,661 | 1,618 | 1,627 | 321,300 |
| 2015/04/30 | 1,690 | 1,692 | 1,637 | 1,661 | 371,500 |
| 2015/04/28 | 1,719 | 1,729 | 1,689 | 1,711 | 241,800 |
| 2015/04/27 | 1,686 | 1,733 | 1,673 | 1,729 | 384,600 |
| 2015/04/24 | 1,702 | 1,714 | 1,673 | 1,685 | 194,700 |
| 2015/04/23 | 1,686 | 1,712 | 1,680 | 1,689 | 199,800 |
| 2015/04/22 | 1,676 | 1,691 | 1,640 | 1,686 | 669,300 |
| 2015/04/21 | 1,642 | 1,678 | 1,640 | 1,676 | 510,400 |
| 2015/04/20 | 1,657 | 1,678 | 1,635 | 1,649 | 631,700 |
| 2015/04/17 | 1,699 | 1,712 | 1,683 | 1,685 | 313,400 |
| 2015/04/16 | 1,701 | 1,717 | 1,663 | 1,716 | 411,600 |
| 2015/04/15 | 1,736 | 1,750 | 1,707 | 1,715 | 277,800 |
| 2015/04/14 | 1,749 | 1,758 | 1,708 | 1,749 | 397,600 |
| 2015/04/13 | 1,781 | 1,781 | 1,730 | 1,745 | 309,200 |
| 2015/04/10 | 1,799 | 1,822 | 1,779 | 1,793 | 446,100 |
| 2015/04/09 | 1,755 | 1,790 | 1,728 | 1,787 | 448,900 |
| 2015/04/08 | 1,738 | 1,777 | 1,738 | 1,771 | 439,200 |
| 2015/04/07 | 1,725 | 1,745 | 1,707 | 1,718 | 444,700 |
| 2015/04/06 | 1,672 | 1,729 | 1,667 | 1,725 | 309,400 |
| 2015/04/03 | 1,653 | 1,707 | 1,645 | 1,707 | 299,400 |
| 2015/04/02 | 1,644 | 1,680 | 1,623 | 1,672 | 450,700 |
| 2015/04/01 | 1,671 | 1,680 | 1,627 | 1,658 | 416,300 |
| 2015/03/31 | 1,704 | 1,760 | 1,690 | 1,698 | 419,900 |
| 2015/03/30 | 1,658 | 1,669 | 1,617 | 1,655 | 270,400 |
| 2015/03/27 | 1,650 | 1,683 | 1,630 | 1,644 | 287,600 |
| 2015/03/26 | 1,714 | 1,714 | 1,657 | 1,667 | 337,500 |
| 2015/03/25 | 1,728 | 1,743 | 1,696 | 1,716 | 332,700 |
| 2015/03/24 | 1,681 | 1,744 | 1,681 | 1,718 | 534,800 |
| 2015/03/23 | 1,680 | 1,685 | 1,653 | 1,666 | 405,500 |
| 2015/03/20 | 1,627 | 1,697 | 1,621 | 1,694 | 648,200 |
| 2015/03/19 | 1,600 | 1,642 | 1,600 | 1,608 | 597,400 |
| 2015/03/18 | 1,550 | 1,591 | 1,548 | 1,589 | 261,600 |
| 2015/03/17 | 1,582 | 1,582 | 1,528 | 1,544 | 265,800 |
| 2015/03/16 | 1,561 | 1,588 | 1,556 | 1,574 | 329,800 |
| 2015/03/13 | 1,570 | 1,598 | 1,558 | 1,565 | 490,900 |
| 2015/03/12 | 1,562 | 1,569 | 1,540 | 1,557 | 283,400 |
| 2015/03/11 | 1,521 | 1,572 | 1,521 | 1,562 | 294,400 |
| 2015/03/10 | 1,548 | 1,566 | 1,517 | 1,522 | 233,700 |
| 2015/03/09 | 1,532 | 1,549 | 1,516 | 1,545 | 204,600 |
| 2015/03/06 | 1,529 | 1,540 | 1,523 | 1,534 | 175,200 |
| 2015/03/05 | 1,524 | 1,543 | 1,502 | 1,526 | 287,900 |
| 2015/03/04 | 1,500 | 1,530 | 1,496 | 1,524 | 275,900 |
| 2015/03/03 | 1,513 | 1,513 | 1,486 | 1,499 | 258,200 |
| 2015/03/02 | 1,480 | 1,527 | 1,480 | 1,513 | 391,200 |
| 2015/02/27 | 1,485 | 1,492 | 1,466 | 1,476 | 252,500 |
| 2015/02/26 | 1,490 | 1,500 | 1,476 | 1,498 | 248,600 |
| 2015/02/25 | 1,490 | 1,492 | 1,468 | 1,490 | 197,700 |
| 2015/02/24 | 1,464 | 1,490 | 1,453 | 1,473 | 402,500 |
| 2015/02/23 | 1,490 | 1,495 | 1,424 | 1,456 | 600,000 |
| 2015/02/20 | 1,505 | 1,509 | 1,485 | 1,499 | 248,200 |
| 2015/02/19 | 1,498 | 1,505 | 1,488 | 1,499 | 212,100 |
| 2015/02/18 | 1,498 | 1,498 | 1,478 | 1,494 | 319,200 |
| 2015/02/17 | 1,498 | 1,502 | 1,460 | 1,481 | 377,200 |
| 2015/02/16 | 1,488 | 1,507 | 1,470 | 1,500 | 328,000 |
| 2015/02/13 | 1,475 | 1,498 | 1,464 | 1,489 | 316,500 |
| 2015/02/12 | 1,480 | 1,540 | 1,479 | 1,505 | 611,500 |
| 2015/02/10 | 1,436 | 1,474 | 1,425 | 1,472 | 317,100 |
| 2015/02/09 | 1,377 | 1,463 | 1,370 | 1,437 | 533,200 |
| 2015/02/06 | 1,410 | 1,413 | 1,378 | 1,390 | 205,900 |
| 2015/02/05 | 1,368 | 1,411 | 1,360 | 1,409 | 521,400 |
| 2015/02/04 | 1,371 | 1,398 | 1,352 | 1,366 | 269,700 |
| 2015/02/03 | 1,373 | 1,373 | 1,348 | 1,357 | 155,100 |
| 2015/02/02 | 1,366 | 1,374 | 1,350 | 1,361 | 278,200 |
| 2015/01/30 | 1,370 | 1,379 | 1,317 | 1,369 | 477,500 |
| 2015/01/29 | 1,318 | 1,374 | 1,315 | 1,366 | 784,200 |
| 2015/01/28 | 1,259 | 1,325 | 1,250 | 1,320 | 549,100 |
| 2015/01/27 | 1,206 | 1,253 | 1,196 | 1,253 | 357,300 |
| 2015/01/26 | 1,228 | 1,238 | 1,196 | 1,203 | 246,300 |
| 2015/01/23 | 1,225 | 1,228 | 1,210 | 1,227 | 180,700 |
| 2015/01/22 | 1,252 | 1,253 | 1,216 | 1,225 | 257,200 |
| 2015/01/21 | 1,256 | 1,267 | 1,243 | 1,252 | 267,800 |
| 2015/01/20 | 1,239 | 1,254 | 1,230 | 1,251 | 164,600 |
| 2015/01/19 | 1,237 | 1,237 | 1,220 | 1,234 | 196,900 |
| 2015/01/16 | 1,210 | 1,229 | 1,191 | 1,226 | 275,900 |
| 2015/01/15 | 1,204 | 1,230 | 1,203 | 1,217 | 228,400 |
| 2015/01/14 | 1,205 | 1,214 | 1,196 | 1,204 | 263,100 |
| 2015/01/13 | 1,194 | 1,205 | 1,179 | 1,201 | 224,700 |
| 2015/01/09 | 1,187 | 1,202 | 1,185 | 1,196 | 177,400 |
| 2015/01/08 | 1,166 | 1,185 | 1,162 | 1,181 | 173,100 |
| 2015/01/07 | 1,177 | 1,180 | 1,159 | 1,161 | 229,100 |
| 2015/01/06 | 1,211 | 1,211 | 1,181 | 1,182 | 208,900 |
| 2015/01/05 | 1,231 | 1,240 | 1,220 | 1,225 | 169,600 |