8214 (株)AOKIホールディングス の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 8,510 | 8,590 | 8,500 | 8,590 | 6,000 | 2,310.38 |
| 1989-12-28 | 8,600 | 8,690 | 8,540 | 8,550 | 48,000 | 2,299.62 |
| 1989-12-27 | 8,500 | 8,700 | 8,350 | 8,600 | 167,000 | 2,313.07 |
| 1989-12-26 | 8,300 | 8,410 | 8,240 | 8,410 | 106,000 | 2,261.97 |
| 1989-12-25 | 8,100 | 8,250 | 8,100 | 8,250 | 16,000 | 2,218.93 |
| 1989-12-22 | 8,160 | 8,320 | 8,150 | 8,200 | 104,000 | 2,205.49 |
| 1989-12-21 | 7,950 | 8,100 | 7,950 | 8,100 | 66,000 | 2,178.59 |
| 1989-12-20 | 7,960 | 8,000 | 7,950 | 7,950 | 16,000 | 2,138.25 |
| 1989-12-19 | 7,950 | 8,000 | 7,940 | 8,000 | 21,000 | 2,151.69 |
| 1989-12-18 | 8,090 | 8,090 | 7,850 | 7,850 | 21,000 | 2,111.35 |
| 1989-12-15 | 8,130 | 8,130 | 8,000 | 8,100 | 40,000 | 2,178.59 |
| 1989-12-14 | 7,840 | 8,230 | 7,750 | 8,230 | 160,000 | 2,213.56 |
| 1989-12-13 | 7,400 | 7,810 | 7,400 | 7,740 | 162,000 | 2,081.76 |
| 1989-12-12 | 7,100 | 7,390 | 7,100 | 7,270 | 58,000 | 1,955.35 |
| 1989-12-11 | 7,150 | 7,150 | 7,050 | 7,100 | 12,000 | 1,909.63 |
| 1989-12-08 | 7,200 | 7,250 | 7,150 | 7,150 | 27,000 | 1,923.08 |
| 1989-12-07 | 7,130 | 7,250 | 7,130 | 7,200 | 8,000 | 1,936.53 |
| 1989-12-06 | 7,300 | 7,300 | 7,200 | 7,200 | 8,000 | 1,936.53 |
| 1989-12-05 | 7,070 | 7,200 | 7,070 | 7,110 | 14,000 | 1,912.32 |
| 1989-12-04 | 7,100 | 7,100 | 7,050 | 7,050 | 3,000 | 1,896.18 |
| 1989-12-01 | 7,150 | 7,150 | 7,050 | 7,050 | 112,000 | 1,896.18 |
| 1989-11-30 | 7,290 | 7,290 | 7,200 | 7,200 | 21,000 | 1,936.53 |
| 1989-11-29 | 7,150 | 7,150 | 7,020 | 7,100 | 6,000 | 1,909.63 |
| 1989-11-28 | 7,210 | 7,210 | 7,150 | 7,150 | 44,000 | 1,923.08 |
| 1989-11-27 | 7,210 | 7,230 | 7,010 | 7,010 | 13,000 | 1,885.42 |
| 1989-11-24 | 7,180 | 7,200 | 7,110 | 7,200 | 20,000 | 1,936.53 |
| 1989-11-22 | 7,110 | 7,120 | 7,110 | 7,120 | 8,000 | 1,915.01 |
| 1989-11-21 | 7,200 | 7,200 | 7,120 | 7,120 | 30,000 | 1,915.01 |
| 1989-11-20 | 7,200 | 7,250 | 7,200 | 7,250 | 11,000 | 1,949.97 |
| 1989-11-17 | 7,220 | 7,220 | 7,200 | 7,200 | 12,000 | 1,936.53 |
| 1989-11-16 | 7,390 | 7,390 | 7,200 | 7,200 | 19,000 | 1,936.53 |
| 1989-11-15 | 7,230 | 7,400 | 7,230 | 7,400 | 25,000 | 1,990.32 |
| 1989-11-14 | 7,390 | 7,390 | 7,210 | 7,210 | 8,000 | 1,939.21 |
| 1989-11-13 | 7,360 | 7,360 | 7,200 | 7,290 | 20,000 | 1,960.73 |
| 1989-11-10 | 7,350 | 7,400 | 7,270 | 7,360 | 48,000 | 1,979.56 |
| 1989-11-09 | 7,200 | 7,200 | 7,120 | 7,200 | 22,000 | 1,936.53 |
| 1989-11-08 | 7,200 | 7,200 | 7,100 | 7,120 | 28,000 | 1,915.01 |
| 1989-11-07 | 7,300 | 7,300 | 7,150 | 7,300 | 28,000 | 1,963.42 |
| 1989-11-06 | 7,230 | 7,400 | 7,230 | 7,380 | 24,000 | 1,984.94 |
| 1989-11-02 | 7,300 | 7,300 | 7,200 | 7,220 | 23,000 | 1,941.90 |
| 1989-11-01 | 7,450 | 7,450 | 7,300 | 7,320 | 61,000 | 1,968.80 |
| 1989-10-31 | 7,200 | 7,440 | 7,120 | 7,320 | 222,000 | 1,968.80 |
| 1989-10-30 | 7,090 | 7,090 | 7,010 | 7,010 | 26,000 | 1,885.42 |
| 1989-10-27 | 7,150 | 7,160 | 7,010 | 7,010 | 62,000 | 1,885.42 |
| 1989-10-26 | 7,150 | 7,160 | 7,100 | 7,150 | 33,000 | 1,923.08 |
| 1989-10-25 | 7,340 | 7,340 | 7,100 | 7,100 | 50,000 | 1,909.63 |
| 1989-10-24 | 7,370 | 7,450 | 7,300 | 7,350 | 126,000 | 1,976.87 |
| 1989-10-23 | 7,000 | 7,410 | 7,000 | 7,200 | 111,000 | 1,936.53 |
| 1989-10-20 | 6,680 | 7,050 | 6,680 | 6,950 | 168,000 | 1,869.28 |
| 1989-10-19 | 6,780 | 6,780 | 6,670 | 6,680 | 21,000 | 1,796.66 |
| 1989-10-18 | 6,750 | 6,860 | 6,750 | 6,780 | 120,000 | 1,823.56 |
| 1989-10-17 | 6,780 | 6,880 | 6,780 | 6,790 | 92,000 | 1,826.25 |
| 1989-10-16 | 6,500 | 6,800 | 6,500 | 6,780 | 117,000 | 1,823.56 |
| 1989-10-13 | 6,550 | 6,650 | 6,550 | 6,550 | 39,000 | 1,761.70 |
| 1989-10-12 | 6,680 | 6,700 | 6,500 | 6,500 | 36,000 | 1,748.25 |
| 1989-10-11 | 6,800 | 6,800 | 6,670 | 6,780 | 76,000 | 1,823.56 |
| 1989-10-09 | 6,870 | 6,880 | 6,700 | 6,700 | 49,000 | 1,802.04 |
| 1989-10-06 | 6,650 | 6,810 | 6,610 | 6,750 | 133,000 | 1,815.49 |
| 1989-10-05 | 6,300 | 6,510 | 6,150 | 6,500 | 82,000 | 1,748.25 |
| 1989-10-04 | 6,300 | 6,350 | 6,220 | 6,340 | 55,000 | 1,705.22 |
| 1989-10-03 | 5,970 | 6,120 | 5,950 | 6,100 | 100,000 | 1,640.67 |
| 1989-10-02 | 5,910 | 5,980 | 5,870 | 5,950 | 81,000 | 1,600.32 |
| 1989-09-29 | 5,860 | 5,950 | 5,860 | 5,950 | 39,000 | 1,600.32 |
| 1989-09-28 | 5,850 | 5,860 | 5,800 | 5,860 | 46,000 | 1,576.12 |
| 1989-09-27 | 5,650 | 5,890 | 5,650 | 5,850 | 125,000 | 1,573.43 |
| 1989-09-26 | 5,600 | 5,620 | 5,510 | 5,600 | 37,000 | 1,506.19 |
| 1989-09-25 | 5,620 | 5,650 | 5,620 | 5,620 | 18,000 | 1,511.57 |
| 1989-09-22 | 5,630 | 5,650 | 5,620 | 5,650 | 17,000 | 1,519.63 |
| 1989-09-21 | 5,660 | 5,660 | 5,620 | 5,620 | 29,000 | 1,511.57 |
| 1989-09-20 | 5,610 | 5,690 | 5,600 | 5,670 | 22,000 | 1,525.01 |
| 1989-09-19 | 5,600 | 5,610 | 5,520 | 5,610 | 14,000 | 1,508.88 |
| 1989-09-18 | 5,600 | 5,600 | 5,550 | 5,600 | 14,000 | 1,506.19 |
| 1989-09-14 | 5,650 | 5,670 | 5,600 | 5,650 | 39,000 | 1,519.63 |
| 1989-09-13 | 5,630 | 5,630 | 5,470 | 5,470 | 25,000 | 1,471.22 |
| 1989-09-12 | 5,730 | 5,730 | 5,650 | 5,670 | 25,000 | 1,525.01 |
| 1989-09-11 | 5,670 | 5,750 | 5,650 | 5,740 | 94,000 | 1,543.84 |
| 1989-09-08 | 5,870 | 5,870 | 5,600 | 5,600 | 160,000 | 1,506.19 |
| 1989-09-07 | 5,450 | 5,830 | 5,440 | 5,830 | 104,000 | 1,568.05 |
| 1989-09-06 | 5,310 | 5,400 | 5,210 | 5,400 | 54,000 | 1,452.39 |
| 1989-09-05 | 5,190 | 5,240 | 5,180 | 5,200 | 34,000 | 1,398.60 |
| 1989-09-04 | 5,150 | 5,190 | 5,100 | 5,190 | 27,000 | 1,395.91 |
| 1989-09-01 | 5,110 | 5,190 | 5,100 | 5,130 | 19,000 | 1,379.77 |
| 1989-08-31 | 5,200 | 5,200 | 5,010 | 5,010 | 16,000 | 1,347.50 |
| 1989-08-30 | 5,000 | 5,150 | 5,000 | 5,110 | 5,000 | 1,374.39 |
| 1989-08-29 | 5,210 | 5,210 | 5,150 | 5,190 | 22,000 | 1,395.91 |
| 1989-08-28 | 5,160 | 5,260 | 5,160 | 5,160 | 21,000 | 1,387.84 |
| 1989-08-25 | 5,260 | 5,260 | 5,200 | 5,260 | 16,000 | 1,414.74 |
| 1989-08-24 | 5,260 | 5,260 | 5,250 | 5,260 | 9,000 | 1,414.74 |
| 1989-08-23 | 5,260 | 5,270 | 5,260 | 5,260 | 6,000 | 1,414.74 |
| 1989-08-22 | 5,360 | 5,360 | 5,260 | 5,260 | 10,000 | 1,414.74 |
| 1989-08-21 | 5,380 | 5,400 | 5,310 | 5,380 | 17,000 | 1,447.01 |
| 1989-08-18 | 5,210 | 5,400 | 5,210 | 5,380 | 41,000 | 1,447.01 |
| 1989-08-17 | 5,350 | 5,350 | 5,300 | 5,300 | 28,000 | 1,425.50 |
| 1989-08-16 | 5,440 | 5,450 | 5,380 | 5,380 | 21,000 | 1,447.01 |
| 1989-08-15 | 5,380 | 5,480 | 5,300 | 5,480 | 49,000 | 1,473.91 |
| 1989-08-14 | 6,440 | 6,620 | 6,290 | 6,620 | 80,000 | 1,369.64 |
| 1989-08-11 | 6,610 | 6,610 | 6,370 | 6,450 | 37,000 | 1,334.46 |
| 1989-08-10 | 6,670 | 6,680 | 6,550 | 6,620 | 40,000 | 1,369.64 |
| 1989-08-09 | 6,660 | 6,730 | 6,660 | 6,700 | 50,000 | 1,386.19 |
| 1989-08-08 | 6,780 | 6,780 | 6,600 | 6,750 | 90,000 | 1,396.53 |
| 1989-08-07 | 6,790 | 6,790 | 6,510 | 6,510 | 72,000 | 1,346.88 |
| 1989-08-04 | 6,490 | 6,550 | 6,450 | 6,490 | 120,000 | 1,342.74 |
| 1989-08-03 | 6,500 | 6,500 | 6,480 | 6,480 | 15,000 | 1,340.67 |
| 1989-08-02 | 6,480 | 6,500 | 6,400 | 6,500 | 21,000 | 1,344.81 |
| 1989-08-01 | 6,410 | 6,450 | 6,400 | 6,450 | 19,000 | 1,334.46 |
| 1989-07-31 | 6,400 | 6,500 | 6,380 | 6,400 | 17,000 | 1,324.12 |
| 1989-07-28 | 6,300 | 6,400 | 6,270 | 6,400 | 29,000 | 1,324.12 |
| 1989-07-27 | 6,170 | 6,250 | 6,050 | 6,250 | 40,000 | 1,293.09 |
| 1989-07-26 | 6,300 | 6,300 | 6,270 | 6,270 | 22,000 | 1,297.22 |
| 1989-07-25 | 6,290 | 6,350 | 6,290 | 6,300 | 28,000 | 1,303.43 |
| 1989-07-24 | 6,300 | 6,350 | 6,290 | 6,300 | 19,000 | 1,303.43 |
| 1989-07-21 | 6,340 | 6,350 | 6,300 | 6,300 | 15,000 | 1,303.43 |
| 1989-07-20 | 6,340 | 6,350 | 6,310 | 6,310 | 32,000 | 1,305.50 |
| 1989-07-19 | 6,350 | 6,350 | 6,310 | 6,320 | 5,000 | 1,307.57 |
| 1989-07-18 | 6,330 | 6,370 | 6,320 | 6,350 | 21,000 | 1,313.78 |
| 1989-07-17 | 6,390 | 6,390 | 6,250 | 6,350 | 19,000 | 1,313.78 |
| 1989-07-14 | 6,350 | 6,400 | 6,300 | 6,330 | 48,000 | 1,309.64 |
| 1989-07-13 | 6,390 | 6,400 | 6,300 | 6,400 | 51,000 | 1,324.12 |
| 1989-07-12 | 6,350 | 6,390 | 6,310 | 6,390 | 53,000 | 1,322.05 |
| 1989-07-11 | 6,330 | 6,350 | 6,230 | 6,250 | 23,000 | 1,293.09 |
| 1989-07-10 | 6,270 | 6,340 | 6,230 | 6,230 | 12,000 | 1,288.95 |
| 1989-07-07 | 6,330 | 6,330 | 6,280 | 6,280 | 20,000 | 1,299.29 |
| 1989-07-06 | 6,350 | 6,350 | 6,280 | 6,280 | 25,000 | 1,299.29 |
| 1989-07-05 | 6,360 | 6,380 | 6,330 | 6,350 | 36,000 | 1,313.78 |
| 1989-07-04 | 6,400 | 6,480 | 6,310 | 6,310 | 483,000 | 1,305.50 |
| 1989-07-03 | 6,350 | 6,400 | 6,260 | 6,400 | 11,000 | 1,324.12 |
| 1989-06-30 | 6,400 | 6,400 | 6,200 | 6,400 | 23,000 | 1,324.12 |
| 1989-06-29 | 6,200 | 6,410 | 6,200 | 6,400 | 41,000 | 1,324.12 |
| 1989-06-28 | 6,110 | 6,200 | 6,000 | 6,000 | 31,000 | 1,241.36 |
| 1989-06-27 | 6,140 | 6,300 | 6,100 | 6,300 | 19,000 | 1,303.43 |
| 1989-06-26 | 6,300 | 6,300 | 6,110 | 6,300 | 31,000 | 1,303.43 |
| 1989-06-23 | 6,560 | 6,560 | 6,300 | 6,300 | 78,000 | 1,303.43 |
| 1989-06-22 | 6,460 | 6,460 | 6,400 | 6,400 | 27,000 | 1,324.12 |
| 1989-06-21 | 6,560 | 6,560 | 6,460 | 6,460 | 22,000 | 1,336.53 |
| 1989-06-20 | 6,690 | 6,700 | 6,580 | 6,580 | 33,000 | 1,361.36 |
| 1989-06-19 | 6,650 | 6,700 | 6,600 | 6,700 | 24,000 | 1,386.19 |
| 1989-06-16 | 6,520 | 6,700 | 6,520 | 6,700 | 46,000 | 1,386.19 |
| 1989-06-15 | 6,500 | 6,550 | 6,500 | 6,520 | 21,000 | 1,348.95 |
| 1989-06-14 | 6,500 | 6,610 | 6,500 | 6,550 | 19,000 | 1,355.15 |
| 1989-06-13 | 6,540 | 6,600 | 6,400 | 6,580 | 33,000 | 1,361.36 |
| 1989-06-12 | 6,710 | 6,710 | 6,500 | 6,600 | 21,000 | 1,365.50 |
| 1989-06-09 | 6,590 | 6,800 | 6,340 | 6,700 | 54,000 | 1,386.19 |
| 1989-06-08 | 6,700 | 6,700 | 6,500 | 6,590 | 63,000 | 1,363.43 |
| 1989-06-07 | 6,900 | 7,000 | 6,680 | 6,700 | 118,000 | 1,386.19 |
| 1989-06-06 | 6,750 | 6,850 | 6,750 | 6,850 | 127,000 | 1,417.22 |
| 1989-06-05 | 6,550 | 6,800 | 6,550 | 6,750 | 123,000 | 1,396.53 |
| 1989-06-02 | 6,020 | 6,370 | 6,000 | 6,370 | 159,000 | 1,317.91 |
| 1989-06-01 | 5,980 | 6,000 | 5,980 | 5,980 | 132,000 | 1,237.22 |
| 1989-05-31 | 6,020 | 6,050 | 5,980 | 5,980 | 243,000 | 1,237.22 |
| 1989-05-30 | 5,720 | 6,050 | 5,720 | 6,040 | 1,203,999 | 1,249.64 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株
