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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,301 | 1,301 | 1,275 | 1,291 | 84,900 |
| 2018/12/27 | 1,298 | 1,310 | 1,260 | 1,309 | 104,800 |
| 2018/12/26 | 1,264 | 1,279 | 1,224 | 1,236 | 189,700 |
| 2018/12/25 | 1,200 | 1,200 | 1,152 | 1,174 | 125,700 |
| 2018/12/21 | 1,279 | 1,280 | 1,217 | 1,218 | 138,300 |
| 2018/12/20 | 1,315 | 1,315 | 1,278 | 1,283 | 169,700 |
| 2018/12/19 | 1,312 | 1,316 | 1,282 | 1,295 | 99,500 |
| 2018/12/18 | 1,355 | 1,355 | 1,309 | 1,309 | 64,300 |
| 2018/12/17 | 1,362 | 1,372 | 1,350 | 1,364 | 56,700 |
| 2018/12/14 | 1,378 | 1,378 | 1,358 | 1,360 | 90,300 |
| 2018/12/13 | 1,347 | 1,380 | 1,340 | 1,378 | 137,100 |
| 2018/12/12 | 1,328 | 1,335 | 1,317 | 1,332 | 107,200 |
| 2018/12/11 | 1,350 | 1,353 | 1,327 | 1,330 | 130,700 |
| 2018/12/10 | 1,357 | 1,362 | 1,346 | 1,353 | 108,100 |
| 2018/12/07 | 1,351 | 1,376 | 1,347 | 1,374 | 96,700 |
| 2018/12/06 | 1,358 | 1,359 | 1,337 | 1,346 | 174,200 |
| 2018/12/05 | 1,380 | 1,383 | 1,370 | 1,373 | 139,900 |
| 2018/12/04 | 1,437 | 1,437 | 1,395 | 1,401 | 176,600 |
| 2018/12/03 | 1,470 | 1,470 | 1,438 | 1,452 | 135,400 |
| 2018/11/30 | 1,463 | 1,472 | 1,453 | 1,465 | 95,000 |
| 2018/11/29 | 1,459 | 1,469 | 1,447 | 1,463 | 89,400 |
| 2018/11/28 | 1,441 | 1,453 | 1,428 | 1,453 | 131,000 |
| 2018/11/27 | 1,430 | 1,441 | 1,424 | 1,432 | 62,700 |
| 2018/11/26 | 1,439 | 1,440 | 1,414 | 1,421 | 96,200 |
| 2018/11/22 | 1,407 | 1,434 | 1,404 | 1,433 | 83,900 |
| 2018/11/21 | 1,400 | 1,412 | 1,393 | 1,406 | 90,800 |
| 2018/11/20 | 1,417 | 1,424 | 1,405 | 1,420 | 82,700 |
| 2018/11/19 | 1,421 | 1,435 | 1,414 | 1,432 | 76,900 |
| 2018/11/16 | 1,406 | 1,419 | 1,396 | 1,414 | 131,000 |
| 2018/11/15 | 1,400 | 1,410 | 1,392 | 1,408 | 190,900 |
| 2018/11/14 | 1,427 | 1,443 | 1,406 | 1,414 | 255,800 |
| 2018/11/13 | 1,448 | 1,450 | 1,426 | 1,446 | 186,600 |
| 2018/11/12 | 1,494 | 1,495 | 1,460 | 1,475 | 203,600 |
| 2018/11/09 | 1,485 | 1,518 | 1,477 | 1,506 | 318,900 |
| 2018/11/08 | 1,570 | 1,610 | 1,556 | 1,598 | 179,200 |
| 2018/11/07 | 1,536 | 1,565 | 1,532 | 1,534 | 120,900 |
| 2018/11/06 | 1,527 | 1,542 | 1,519 | 1,536 | 118,100 |
| 2018/11/05 | 1,492 | 1,532 | 1,492 | 1,522 | 145,000 |
| 2018/11/02 | 1,468 | 1,506 | 1,466 | 1,488 | 172,300 |
| 2018/11/01 | 1,475 | 1,488 | 1,462 | 1,468 | 144,100 |
| 2018/10/31 | 1,503 | 1,513 | 1,483 | 1,490 | 133,000 |
| 2018/10/30 | 1,484 | 1,515 | 1,484 | 1,511 | 112,100 |
| 2018/10/29 | 1,459 | 1,492 | 1,459 | 1,481 | 104,200 |
| 2018/10/26 | 1,484 | 1,484 | 1,448 | 1,459 | 92,000 |
| 2018/10/25 | 1,482 | 1,490 | 1,455 | 1,458 | 101,200 |
| 2018/10/24 | 1,527 | 1,536 | 1,497 | 1,515 | 95,900 |
| 2018/10/23 | 1,524 | 1,535 | 1,514 | 1,521 | 134,100 |
| 2018/10/22 | 1,519 | 1,534 | 1,504 | 1,533 | 98,200 |
| 2018/10/19 | 1,526 | 1,533 | 1,516 | 1,525 | 114,600 |
| 2018/10/18 | 1,515 | 1,523 | 1,500 | 1,517 | 132,800 |
| 2018/10/17 | 1,514 | 1,539 | 1,514 | 1,534 | 111,600 |
| 2018/10/16 | 1,487 | 1,508 | 1,478 | 1,502 | 122,700 |
| 2018/10/15 | 1,470 | 1,480 | 1,463 | 1,478 | 120,800 |
| 2018/10/12 | 1,478 | 1,489 | 1,464 | 1,471 | 141,300 |
| 2018/10/11 | 1,488 | 1,497 | 1,470 | 1,477 | 127,700 |
| 2018/10/10 | 1,528 | 1,539 | 1,514 | 1,519 | 89,100 |
| 2018/10/09 | 1,540 | 1,547 | 1,524 | 1,530 | 122,400 |
| 2018/10/05 | 1,557 | 1,569 | 1,543 | 1,555 | 117,600 |
| 2018/10/04 | 1,541 | 1,559 | 1,539 | 1,556 | 127,000 |
| 2018/10/03 | 1,550 | 1,564 | 1,534 | 1,545 | 117,500 |
| 2018/10/02 | 1,540 | 1,555 | 1,534 | 1,548 | 59,800 |
| 2018/10/01 | 1,542 | 1,551 | 1,523 | 1,527 | 92,000 |
| 2018/09/28 | 1,548 | 1,560 | 1,537 | 1,553 | 137,900 |
| 2018/09/27 | 1,554 | 1,555 | 1,526 | 1,540 | 101,000 |
| 2018/09/26 | 1,559 | 1,559 | 1,527 | 1,558 | 151,000 |
| 2018/09/25 | 1,549 | 1,585 | 1,547 | 1,581 | 212,700 |
| 2018/09/21 | 1,545 | 1,548 | 1,532 | 1,546 | 117,400 |
| 2018/09/20 | 1,556 | 1,556 | 1,531 | 1,534 | 103,400 |
| 2018/09/19 | 1,555 | 1,561 | 1,531 | 1,556 | 131,800 |
| 2018/09/18 | 1,503 | 1,542 | 1,503 | 1,539 | 114,100 |
| 2018/09/14 | 1,506 | 1,522 | 1,496 | 1,500 | 164,000 |
| 2018/09/13 | 1,505 | 1,516 | 1,494 | 1,498 | 82,400 |
| 2018/09/12 | 1,518 | 1,528 | 1,493 | 1,503 | 111,300 |
| 2018/09/11 | 1,493 | 1,515 | 1,481 | 1,511 | 131,100 |
| 2018/09/10 | 1,467 | 1,503 | 1,467 | 1,498 | 148,400 |
| 2018/09/07 | 1,462 | 1,472 | 1,451 | 1,467 | 98,300 |
| 2018/09/06 | 1,462 | 1,476 | 1,453 | 1,468 | 62,600 |
| 2018/09/05 | 1,460 | 1,477 | 1,456 | 1,460 | 128,600 |
| 2018/09/04 | 1,475 | 1,475 | 1,446 | 1,449 | 165,700 |
| 2018/09/03 | 1,495 | 1,500 | 1,453 | 1,463 | 179,700 |
| 2018/08/31 | 1,501 | 1,518 | 1,496 | 1,498 | 163,200 |
| 2018/08/30 | 1,516 | 1,521 | 1,506 | 1,515 | 112,600 |
| 2018/08/29 | 1,497 | 1,509 | 1,493 | 1,503 | 57,700 |
| 2018/08/28 | 1,511 | 1,517 | 1,493 | 1,497 | 81,900 |
| 2018/08/27 | 1,507 | 1,510 | 1,490 | 1,501 | 96,200 |
| 2018/08/24 | 1,527 | 1,529 | 1,498 | 1,503 | 110,400 |
| 2018/08/23 | 1,498 | 1,519 | 1,498 | 1,515 | 55,900 |
| 2018/08/22 | 1,492 | 1,516 | 1,484 | 1,493 | 182,100 |
| 2018/08/21 | 1,515 | 1,520 | 1,494 | 1,494 | 150,400 |
| 2018/08/20 | 1,531 | 1,538 | 1,518 | 1,532 | 112,900 |
| 2018/08/17 | 1,517 | 1,533 | 1,515 | 1,531 | 42,000 |
| 2018/08/16 | 1,515 | 1,529 | 1,509 | 1,523 | 71,000 |
| 2018/08/15 | 1,574 | 1,577 | 1,533 | 1,535 | 72,600 |
| 2018/08/14 | 1,544 | 1,572 | 1,540 | 1,568 | 69,000 |
| 2018/08/13 | 1,528 | 1,544 | 1,515 | 1,540 | 170,700 |
| 2018/08/10 | 1,528 | 1,554 | 1,526 | 1,538 | 135,000 |
| 2018/08/09 | 1,558 | 1,558 | 1,519 | 1,522 | 97,100 |
| 2018/08/08 | 1,558 | 1,564 | 1,534 | 1,551 | 169,100 |
| 2018/08/07 | 1,511 | 1,560 | 1,511 | 1,554 | 172,200 |
| 2018/08/06 | 1,596 | 1,600 | 1,494 | 1,523 | 374,000 |
| 2018/08/03 | 1,653 | 1,664 | 1,637 | 1,647 | 141,900 |
| 2018/08/02 | 1,644 | 1,677 | 1,643 | 1,653 | 187,600 |
| 2018/08/01 | 1,631 | 1,654 | 1,627 | 1,649 | 204,400 |
| 2018/07/31 | 1,614 | 1,622 | 1,591 | 1,599 | 148,400 |
| 2018/07/30 | 1,630 | 1,655 | 1,617 | 1,639 | 112,000 |
| 2018/07/27 | 1,624 | 1,637 | 1,607 | 1,613 | 88,200 |
| 2018/07/26 | 1,610 | 1,624 | 1,576 | 1,619 | 96,900 |
| 2018/07/25 | 1,612 | 1,626 | 1,599 | 1,610 | 141,900 |
| 2018/07/24 | 1,616 | 1,633 | 1,592 | 1,602 | 149,100 |
| 2018/07/23 | 1,569 | 1,618 | 1,566 | 1,613 | 170,300 |
| 2018/07/20 | 1,578 | 1,579 | 1,555 | 1,565 | 124,100 |
| 2018/07/19 | 1,625 | 1,626 | 1,569 | 1,572 | 171,700 |
| 2018/07/18 | 1,640 | 1,647 | 1,611 | 1,611 | 183,200 |
| 2018/07/17 | 1,600 | 1,608 | 1,586 | 1,606 | 97,200 |
| 2018/07/13 | 1,570 | 1,584 | 1,552 | 1,572 | 190,800 |
| 2018/07/12 | 1,558 | 1,560 | 1,523 | 1,530 | 103,600 |
| 2018/07/11 | 1,515 | 1,547 | 1,513 | 1,532 | 149,000 |
| 2018/07/10 | 1,516 | 1,538 | 1,507 | 1,507 | 149,800 |
| 2018/07/09 | 1,492 | 1,517 | 1,487 | 1,513 | 84,600 |
| 2018/07/06 | 1,469 | 1,500 | 1,462 | 1,492 | 156,200 |
| 2018/07/05 | 1,483 | 1,487 | 1,457 | 1,462 | 105,800 |
| 2018/07/04 | 1,445 | 1,497 | 1,432 | 1,489 | 270,500 |
| 2018/07/03 | 1,583 | 1,587 | 1,430 | 1,459 | 596,700 |
| 2018/07/02 | 1,616 | 1,616 | 1,572 | 1,575 | 110,700 |
| 2018/06/29 | 1,603 | 1,619 | 1,582 | 1,616 | 112,100 |
| 2018/06/28 | 1,638 | 1,638 | 1,599 | 1,617 | 107,300 |
| 2018/06/27 | 1,638 | 1,647 | 1,597 | 1,644 | 176,900 |
| 2018/06/26 | 1,583 | 1,608 | 1,568 | 1,606 | 162,800 |
| 2018/06/25 | 1,600 | 1,606 | 1,576 | 1,590 | 122,200 |
| 2018/06/22 | 1,586 | 1,607 | 1,574 | 1,602 | 151,900 |
| 2018/06/21 | 1,626 | 1,630 | 1,595 | 1,598 | 92,900 |
| 2018/06/20 | 1,640 | 1,649 | 1,619 | 1,627 | 111,000 |
| 2018/06/19 | 1,643 | 1,644 | 1,618 | 1,634 | 77,800 |
| 2018/06/18 | 1,668 | 1,668 | 1,637 | 1,642 | 76,000 |
| 2018/06/15 | 1,682 | 1,710 | 1,671 | 1,674 | 158,800 |
| 2018/06/14 | 1,690 | 1,728 | 1,687 | 1,722 | 181,300 |
| 2018/06/13 | 1,670 | 1,693 | 1,670 | 1,690 | 81,200 |
| 2018/06/12 | 1,667 | 1,704 | 1,665 | 1,667 | 164,800 |
| 2018/06/11 | 1,711 | 1,719 | 1,700 | 1,703 | 65,100 |
| 2018/06/08 | 1,698 | 1,723 | 1,698 | 1,709 | 137,800 |
| 2018/06/07 | 1,675 | 1,701 | 1,675 | 1,694 | 113,200 |
| 2018/06/06 | 1,661 | 1,667 | 1,639 | 1,660 | 181,800 |
| 2018/06/05 | 1,654 | 1,664 | 1,634 | 1,664 | 155,000 |
| 2018/06/04 | 1,704 | 1,709 | 1,663 | 1,668 | 172,400 |
| 2018/06/01 | 1,707 | 1,710 | 1,686 | 1,695 | 167,400 |
| 2018/05/31 | 1,747 | 1,750 | 1,722 | 1,741 | 143,100 |
| 2018/05/30 | 1,744 | 1,764 | 1,724 | 1,752 | 127,700 |
| 2018/05/29 | 1,778 | 1,791 | 1,741 | 1,755 | 104,700 |
| 2018/05/28 | 1,758 | 1,793 | 1,692 | 1,791 | 233,200 |
| 2018/05/25 | 1,750 | 1,759 | 1,738 | 1,758 | 117,900 |
| 2018/05/24 | 1,748 | 1,748 | 1,725 | 1,735 | 63,300 |
| 2018/05/23 | 1,770 | 1,779 | 1,738 | 1,740 | 135,100 |
| 2018/05/22 | 1,770 | 1,777 | 1,757 | 1,758 | 66,600 |
| 2018/05/21 | 1,792 | 1,800 | 1,771 | 1,779 | 112,100 |
| 2018/05/18 | 1,791 | 1,797 | 1,777 | 1,792 | 69,900 |
| 2018/05/17 | 1,800 | 1,800 | 1,787 | 1,790 | 56,800 |
| 2018/05/16 | 1,790 | 1,810 | 1,785 | 1,801 | 86,700 |
| 2018/05/15 | 1,771 | 1,807 | 1,770 | 1,798 | 115,000 |
| 2018/05/14 | 1,745 | 1,774 | 1,745 | 1,767 | 159,900 |
| 2018/05/11 | 1,670 | 1,713 | 1,663 | 1,711 | 117,400 |
| 2018/05/10 | 1,644 | 1,696 | 1,629 | 1,670 | 196,600 |
| 2018/05/09 | 1,632 | 1,650 | 1,626 | 1,650 | 104,000 |
| 2018/05/08 | 1,633 | 1,651 | 1,624 | 1,632 | 73,200 |
| 2018/05/07 | 1,657 | 1,679 | 1,627 | 1,632 | 112,300 |
| 2018/05/02 | 1,683 | 1,704 | 1,678 | 1,697 | 85,800 |
| 2018/05/01 | 1,673 | 1,680 | 1,652 | 1,676 | 71,900 |
| 2018/04/27 | 1,690 | 1,697 | 1,668 | 1,677 | 81,200 |
| 2018/04/26 | 1,665 | 1,674 | 1,639 | 1,668 | 113,900 |
| 2018/04/25 | 1,647 | 1,668 | 1,644 | 1,665 | 128,000 |
| 2018/04/24 | 1,644 | 1,655 | 1,629 | 1,645 | 181,800 |
| 2018/04/23 | 1,613 | 1,621 | 1,605 | 1,606 | 66,800 |
| 2018/04/20 | 1,603 | 1,618 | 1,600 | 1,610 | 96,400 |
| 2018/04/19 | 1,622 | 1,628 | 1,603 | 1,606 | 109,100 |
| 2018/04/18 | 1,597 | 1,629 | 1,597 | 1,619 | 86,600 |
| 2018/04/17 | 1,606 | 1,613 | 1,593 | 1,599 | 55,000 |
| 2018/04/16 | 1,584 | 1,613 | 1,575 | 1,608 | 98,700 |
| 2018/04/13 | 1,579 | 1,588 | 1,565 | 1,582 | 92,900 |
| 2018/04/12 | 1,578 | 1,587 | 1,570 | 1,573 | 99,500 |
| 2018/04/11 | 1,614 | 1,614 | 1,568 | 1,578 | 76,600 |
| 2018/04/10 | 1,625 | 1,625 | 1,604 | 1,608 | 71,800 |
| 2018/04/09 | 1,638 | 1,640 | 1,615 | 1,632 | 73,900 |
| 2018/04/06 | 1,635 | 1,662 | 1,635 | 1,638 | 169,100 |
| 2018/04/05 | 1,670 | 1,671 | 1,641 | 1,655 | 144,000 |
| 2018/04/04 | 1,616 | 1,660 | 1,616 | 1,654 | 138,300 |
| 2018/04/03 | 1,615 | 1,622 | 1,601 | 1,607 | 170,200 |
| 2018/04/02 | 1,641 | 1,641 | 1,621 | 1,623 | 98,200 |
| 2018/03/30 | 1,627 | 1,631 | 1,604 | 1,629 | 48,900 |
| 2018/03/29 | 1,624 | 1,636 | 1,598 | 1,613 | 69,200 |
| 2018/03/28 | 1,588 | 1,623 | 1,588 | 1,615 | 96,200 |
| 2018/03/27 | 1,596 | 1,631 | 1,593 | 1,628 | 180,600 |
| 2018/03/26 | 1,651 | 1,652 | 1,578 | 1,597 | 150,000 |
| 2018/03/23 | 1,646 | 1,646 | 1,609 | 1,611 | 120,900 |
| 2018/03/22 | 1,645 | 1,665 | 1,642 | 1,657 | 87,500 |
| 2018/03/20 | 1,634 | 1,643 | 1,615 | 1,640 | 82,700 |
| 2018/03/19 | 1,650 | 1,654 | 1,617 | 1,637 | 133,200 |
| 2018/03/16 | 1,672 | 1,680 | 1,651 | 1,656 | 134,200 |
| 2018/03/15 | 1,707 | 1,709 | 1,669 | 1,678 | 102,100 |
| 2018/03/14 | 1,703 | 1,717 | 1,698 | 1,709 | 141,100 |
| 2018/03/13 | 1,690 | 1,705 | 1,688 | 1,704 | 81,400 |
| 2018/03/12 | 1,693 | 1,696 | 1,676 | 1,692 | 75,800 |
| 2018/03/09 | 1,714 | 1,723 | 1,673 | 1,676 | 94,200 |
| 2018/03/08 | 1,716 | 1,727 | 1,690 | 1,697 | 109,500 |
| 2018/03/07 | 1,685 | 1,728 | 1,685 | 1,711 | 145,100 |
| 2018/03/06 | 1,668 | 1,706 | 1,668 | 1,696 | 90,400 |
| 2018/03/05 | 1,670 | 1,709 | 1,655 | 1,659 | 260,900 |
| 2018/03/02 | 1,646 | 1,684 | 1,645 | 1,671 | 216,000 |
| 2018/03/01 | 1,709 | 1,713 | 1,667 | 1,668 | 152,000 |
| 2018/02/28 | 1,738 | 1,779 | 1,718 | 1,718 | 202,700 |
| 2018/02/27 | 1,721 | 1,749 | 1,721 | 1,741 | 112,700 |
| 2018/02/26 | 1,730 | 1,735 | 1,717 | 1,720 | 82,800 |
| 2018/02/23 | 1,713 | 1,723 | 1,693 | 1,720 | 130,200 |
| 2018/02/22 | 1,683 | 1,734 | 1,675 | 1,724 | 197,300 |
| 2018/02/21 | 1,674 | 1,710 | 1,674 | 1,697 | 123,800 |
| 2018/02/20 | 1,655 | 1,677 | 1,648 | 1,675 | 117,300 |
| 2018/02/19 | 1,631 | 1,662 | 1,628 | 1,659 | 103,200 |
| 2018/02/16 | 1,627 | 1,656 | 1,623 | 1,624 | 129,400 |
| 2018/02/15 | 1,695 | 1,697 | 1,627 | 1,629 | 226,600 |
| 2018/02/14 | 1,773 | 1,775 | 1,695 | 1,700 | 236,200 |
| 2018/02/13 | 1,763 | 1,789 | 1,760 | 1,775 | 172,200 |
| 2018/02/09 | 1,661 | 1,763 | 1,661 | 1,754 | 253,100 |
| 2018/02/08 | 1,700 | 1,707 | 1,679 | 1,680 | 151,600 |
| 2018/02/07 | 1,704 | 1,728 | 1,674 | 1,678 | 122,300 |
| 2018/02/06 | 1,670 | 1,682 | 1,642 | 1,678 | 238,200 |
| 2018/02/05 | 1,729 | 1,744 | 1,704 | 1,737 | 150,300 |
| 2018/02/02 | 1,715 | 1,742 | 1,705 | 1,739 | 120,800 |
| 2018/02/01 | 1,672 | 1,720 | 1,665 | 1,715 | 235,100 |
| 2018/01/31 | 1,662 | 1,694 | 1,652 | 1,652 | 125,300 |
| 2018/01/30 | 1,675 | 1,678 | 1,651 | 1,662 | 75,900 |
| 2018/01/29 | 1,655 | 1,676 | 1,641 | 1,670 | 100,000 |
| 2018/01/26 | 1,630 | 1,659 | 1,626 | 1,651 | 95,900 |
| 2018/01/25 | 1,621 | 1,645 | 1,605 | 1,629 | 177,400 |
| 2018/01/24 | 1,616 | 1,623 | 1,611 | 1,621 | 47,200 |
| 2018/01/23 | 1,620 | 1,624 | 1,608 | 1,616 | 57,400 |
| 2018/01/22 | 1,630 | 1,631 | 1,615 | 1,620 | 53,400 |
| 2018/01/19 | 1,605 | 1,631 | 1,605 | 1,619 | 90,000 |
| 2018/01/18 | 1,642 | 1,642 | 1,603 | 1,605 | 119,700 |
| 2018/01/17 | 1,636 | 1,643 | 1,628 | 1,634 | 73,200 |
| 2018/01/16 | 1,671 | 1,674 | 1,649 | 1,652 | 64,200 |
| 2018/01/15 | 1,667 | 1,682 | 1,664 | 1,669 | 62,100 |
| 2018/01/12 | 1,690 | 1,693 | 1,661 | 1,667 | 141,800 |
| 2018/01/11 | 1,684 | 1,700 | 1,680 | 1,697 | 74,100 |
| 2018/01/10 | 1,703 | 1,705 | 1,680 | 1,684 | 135,500 |
| 2018/01/09 | 1,701 | 1,704 | 1,687 | 1,702 | 66,400 |
| 2018/01/05 | 1,701 | 1,701 | 1,678 | 1,691 | 53,700 |
| 2018/01/04 | 1,696 | 1,698 | 1,674 | 1,698 | 86,300 |