8214 (株)AOKIホールディングスの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,590	2,600	2,590	2,600	8,000	1,300
1992-12-29	2,650	2,650	2,600	2,600	4,000	1,300
1992-12-28	2,600	2,690	2,600	2,620	8,000	1,310
1992-12-25	2,680	2,690	2,640	2,690	32,000	1,345
1992-12-24	2,630	2,650	2,600	2,650	48,000	1,325
1992-12-22	2,620	2,630	2,590	2,600	40,000	1,300
1992-12-21	2,640	2,640	2,600	2,610	23,000	1,305
1992-12-18	2,600	2,600	2,590	2,600	29,000	1,300
1992-12-17	2,540	2,600	2,540	2,600	55,000	1,300
1992-12-16	2,550	2,550	2,520	2,540	4,000	1,270
1992-12-15	2,570	2,580	2,510	2,550	43,000	1,275
1992-12-14	2,570	2,590	2,560	2,590	10,000	1,295
1992-12-11	2,620	2,620	2,600	2,610	34,000	1,305
1992-12-10	2,650	2,650	2,610	2,610	18,000	1,305
1992-12-09	2,650	2,670	2,630	2,650	20,000	1,325
1992-12-08	2,620	2,650	2,620	2,650	29,000	1,325
1992-12-07	2,610	2,620	2,610	2,620	6,000	1,310
1992-12-04	2,700	2,700	2,630	2,650	33,000	1,325
1992-12-03	2,690	2,700	2,670	2,700	43,000	1,350
1992-12-02	2,620	2,700	2,610	2,670	54,000	1,335
1992-12-01	2,570	2,630	2,570	2,580	19,000	1,290
1992-11-30	2,600	2,630	2,570	2,600	12,000	1,300
1992-11-27	2,590	2,630	2,590	2,630	33,000	1,315
1992-11-26	2,460	2,650	2,450	2,580	64,000	1,290
1992-11-25	2,440	2,500	2,440	2,500	45,000	1,250
1992-11-24	2,410	2,500	2,410	2,480	20,000	1,240
1992-11-20	2,450	2,450	2,440	2,450	77,000	1,225
1992-11-19	2,410	2,450	2,410	2,450	129,000	1,225
1992-11-18	2,320	2,410	2,290	2,410	64,000	1,205
1992-11-17	2,270	2,300	2,250	2,300	235,000	1,150
1992-11-16	2,270	2,270	2,260	2,260	10,000	1,130
1992-11-13	2,280	2,280	2,260	2,280	29,000	1,140
1992-11-12	2,270	2,280	2,270	2,280	17,000	1,140
1992-11-11	2,300	2,300	2,280	2,280	11,000	1,140
1992-11-10	2,280	2,280	2,280	2,280	7,000	1,140
1992-11-09	2,310	2,310	2,280	2,280	12,000	1,140
1992-11-06	2,370	2,370	2,350	2,350	9,000	1,175
1992-11-04	2,370	2,380	2,340	2,370	15,000	1,185
1992-11-02	2,390	2,390	2,360	2,370	11,000	1,185
1992-10-30	2,380	2,400	2,350	2,400	22,000	1,200
1992-10-29	2,380	2,380	2,370	2,380	7,000	1,190
1992-10-28	2,300	2,400	2,300	2,380	31,000	1,190
1992-10-27	2,300	2,320	2,250	2,300	15,000	1,150
1992-10-26	2,330	2,340	2,300	2,340	13,000	1,170
1992-10-23	2,320	2,340	2,320	2,340	20,000	1,170
1992-10-22	2,370	2,380	2,320	2,320	14,000	1,160
1992-10-21	2,360	2,370	2,360	2,370	14,000	1,185
1992-10-20	2,360	2,360	2,360	2,360	25,000	1,180
1992-10-19	2,360	2,360	2,330	2,360	6,000	1,180
1992-10-16	2,390	2,400	2,350	2,360	36,000	1,180
1992-10-15	2,400	2,400	2,400	2,400	24,000	1,200
1992-10-14	2,400	2,400	2,350	2,400	18,000	1,200
1992-10-13	2,400	2,410	2,400	2,400	29,000	1,200
1992-10-12	2,370	2,370	2,370	2,370	1,000	1,185
1992-10-09	2,380	2,380	2,360	2,360	9,000	1,180
1992-10-08	2,470	2,470	2,420	2,420	8,000	1,210
1992-10-07	2,330	2,470	2,330	2,470	23,000	1,235
1992-10-06	2,300	2,310	2,290	2,300	26,000	1,150
1992-10-05	2,300	2,300	2,250	2,260	8,000	1,130
1992-10-02	2,310	2,340	2,300	2,300	11,000	1,150
1992-10-01	2,350	2,350	2,350	2,350	9,000	1,175
1992-09-30	2,370	2,440	2,360	2,360	20,000	1,180
1992-09-29	2,350	2,400	2,350	2,380	26,000	1,190
1992-09-28	2,410	2,410	2,400	2,400	15,000	1,200
1992-09-25	2,370	2,420	2,360	2,420	6,000	1,210
1992-09-24	2,360	2,400	2,330	2,370	14,000	1,185
1992-09-22	2,350	2,410	2,350	2,350	43,000	1,175
1992-09-21	2,450	2,450	2,400	2,450	19,000	1,225
1992-09-18	2,450	2,450	2,440	2,450	13,000	1,225
1992-09-17	2,600	2,600	2,470	2,480	55,000	1,240
1992-09-16	2,610	2,640	2,600	2,600	14,000	1,300
1992-09-14	2,660	2,660	2,620	2,650	9,000	1,325
1992-09-11	2,690	2,740	2,660	2,680	73,000	1,340
1992-09-10	2,620	2,740	2,560	2,740	104,000	1,370
1992-09-09	2,470	2,650	2,470	2,650	16,000	1,325
1992-09-08	2,520	2,560	2,510	2,550	19,000	1,275
1992-09-07	2,650	2,650	2,560	2,560	31,000	1,280
1992-09-04	2,640	2,690	2,600	2,690	33,000	1,345
1992-09-03	2,560	2,620	2,560	2,620	17,000	1,310
1992-09-02	2,580	2,580	2,560	2,560	21,000	1,280
1992-09-01	2,690	2,690	2,610	2,610	21,000	1,305
1992-08-31	2,740	2,740	2,740	2,740	2,000	1,370
1992-08-28	2,610	2,770	2,580	2,760	150,000	1,380
1992-08-27	2,540	2,620	2,530	2,620	26,000	1,310
1992-08-26	2,540	2,540	2,480	2,540	30,000	1,270
1992-08-25	2,510	2,550	2,440	2,550	33,000	1,275
1992-08-24	2,450	2,550	2,430	2,550	75,000	1,275
1992-08-21	2,390	2,480	2,390	2,480	47,000	1,240
1992-08-20	2,350	2,400	2,350	2,400	9,000	1,200
1992-08-19	2,260	2,320	2,250	2,320	18,000	1,160
1992-08-18	2,250	2,300	2,250	2,260	46,000	1,130
1992-08-17	2,280	2,290	2,250	2,280	11,000	1,140
1992-08-14	2,150	2,240	2,150	2,240	26,000	1,120
1992-08-13	2,150	2,170	2,140	2,150	38,000	1,075
1992-08-12	2,090	2,170	2,030	2,170	37,000	1,085
1992-08-11	2,120	2,200	2,120	2,150	56,000	1,075
1992-08-07	2,330	2,330	2,250	2,280	11,000	1,140
1992-08-06	2,370	2,370	2,330	2,340	6,000	1,170
1992-08-05	2,390	2,390	2,370	2,380	16,000	1,190
1992-08-04	2,250	2,400	2,250	2,400	105,000	1,200
1992-08-03	2,250	2,280	2,250	2,270	12,000	1,135
1992-07-31	2,200	2,230	2,160	2,230	20,000	1,115
1992-07-30	2,160	2,160	2,120	2,120	2,000	1,060
1992-07-29	2,200	2,200	2,100	2,200	39,000	1,100
1992-07-28	2,300	2,300	2,200	2,200	80,000	1,100
1992-07-27	2,280	2,300	2,240	2,300	74,000	1,150
1992-07-24	2,200	2,250	2,160	2,200	82,000	1,100
1992-07-23	2,110	2,220	2,100	2,210	45,000	1,105
1992-07-22	2,280	2,290	2,110	2,130	28,000	1,065
1992-07-21	2,270	2,280	2,240	2,250	20,000	1,125
1992-07-20	2,410	2,410	2,280	2,300	25,000	1,150
1992-07-17	2,400	2,430	2,370	2,430	84,000	1,215
1992-07-16	2,390	2,400	2,380	2,400	39,000	1,200
1992-07-15	2,290	2,350	2,290	2,350	44,000	1,175
1992-07-14	2,270	2,300	2,250	2,300	137,000	1,150
1992-07-13	2,200	2,280	2,160	2,270	48,000	1,135
1992-07-10	2,220	2,230	2,180	2,180	13,000	1,090
1992-07-09	2,150	2,230	2,120	2,230	16,000	1,115
1992-07-08	2,150	2,220	2,140	2,150	18,000	1,075
1992-07-07	2,240	2,240	2,160	2,230	33,000	1,115
1992-07-06	2,290	2,340	2,290	2,300	17,000	1,150
1992-07-03	2,200	2,310	2,200	2,300	89,000	1,150
1992-07-02	2,100	2,200	2,100	2,200	71,000	1,100
1992-07-01	2,160	2,160	2,010	2,010	14,000	1,005
1992-06-30	2,200	2,200	2,100	2,140	21,000	1,070
1992-06-29	2,260	2,260	2,200	2,200	8,000	1,100
1992-06-26	2,290	2,290	2,270	2,270	10,000	1,135
1992-06-25	2,250	2,300	2,200	2,300	43,000	1,150
1992-06-24	2,300	2,310	2,260	2,280	29,000	1,140
1992-06-23	2,400	2,400	2,350	2,350	7,000	1,175
1992-06-22	2,380	2,400	2,360	2,400	14,000	1,200
1992-06-19	2,390	2,400	2,340	2,380	19,000	1,190
1992-06-18	2,300	2,400	2,300	2,400	34,000	1,200
1992-06-17	2,480	2,490	2,400	2,420	21,000	1,210
1992-06-16	2,510	2,510	2,450	2,490	19,000	1,245
1992-06-15	2,550	2,550	2,480	2,490	31,000	1,245
1992-06-12	2,580	2,600	2,570	2,570	21,000	1,285
1992-06-11	2,600	2,630	2,590	2,590	18,000	1,295
1992-06-10	2,590	2,630	2,580	2,600	13,000	1,300
1992-06-09	2,600	2,600	2,570	2,600	33,000	1,300
1992-06-08	2,600	2,600	2,600	2,600	12,000	1,300
1992-06-05	2,640	2,640	2,600	2,600	32,000	1,300
1992-06-04	2,660	2,660	2,650	2,650	2,000	1,325
1992-06-03	2,710	2,710	2,670	2,710	30,000	1,355
1992-06-02	2,710	2,720	2,660	2,720	13,000	1,360
1992-06-01	2,700	2,750	2,700	2,710	31,000	1,355
1992-05-29	2,650	2,740	2,610	2,740	34,000	1,370
1992-05-28	2,640	2,650	2,600	2,610	27,000	1,305
1992-05-27	2,550	2,650	2,550	2,650	52,000	1,325
1992-05-26	2,750	2,760	2,650	2,750	47,000	1,375
1992-05-25	2,770	2,820	2,770	2,790	27,000	1,395
1992-05-22	2,920	2,920	2,770	2,800	31,000	1,400
1992-05-21	3,020	3,020	2,960	2,960	20,000	1,480
1992-05-20	3,000	3,030	3,000	3,030	5,000	1,515
1992-05-19	3,030	3,030	3,010	3,030	25,000	1,515
1992-05-18	2,950	3,030	2,920	3,000	43,000	1,500
1992-05-15	3,200	3,200	2,950	2,950	20,000	1,475
1992-05-14	3,250	3,270	3,200	3,200	39,000	1,600
1992-05-13	3,140	3,290	3,140	3,260	81,000	1,630
1992-05-12	2,940	3,130	2,930	3,090	47,000	1,545
1992-05-11	2,800	2,940	2,800	2,900	86,000	1,450
1992-05-08	2,750	2,840	2,750	2,790	77,000	1,395
1992-05-07	2,560	2,730	2,550	2,730	55,000	1,365
1992-05-06	2,550	2,570	2,500	2,530	30,000	1,265
1992-05-01	2,520	2,540	2,510	2,510	13,000	1,255
1992-04-30	2,600	2,600	2,550	2,550	14,000	1,275
1992-04-28	2,550	2,590	2,510	2,550	29,000	1,275
1992-04-27	2,540	2,600	2,500	2,600	30,000	1,300
1992-04-24	2,620	2,650	2,550	2,550	19,000	1,275
1992-04-23	2,640	2,670	2,600	2,650	28,000	1,325
1992-04-22	2,750	2,750	2,650	2,650	39,000	1,325
1992-04-21	2,800	2,800	2,750	2,750	23,000	1,375
1992-04-20	2,850	2,850	2,800	2,800	40,000	1,400
1992-04-17	2,840	2,850	2,800	2,850	41,000	1,425
1992-04-16	2,850	2,850	2,820	2,820	42,000	1,410
1992-04-15	2,710	2,910	2,710	2,840	78,000	1,420
1992-04-14	2,770	2,770	2,700	2,700	61,000	1,350
1992-04-13	2,780	2,820	2,770	2,770	46,000	1,385
1992-04-10	2,790	2,790	2,700	2,750	44,000	1,375
1992-04-09	2,750	2,820	2,750	2,750	31,000	1,375
1992-04-08	2,720	2,770	2,700	2,770	23,000	1,385
1992-04-07	2,810	2,810	2,700	2,800	30,000	1,400
1992-04-06	2,820	2,820	2,800	2,810	19,000	1,405
1992-04-03	2,870	2,900	2,740	2,820	35,000	1,410
1992-04-01	3,190	3,190	3,000	3,000	22,000	1,500
1992-03-31	3,200	3,230	3,200	3,200	10,000	1,600
1992-03-30	3,170	3,190	3,170	3,190	11,000	1,595
1992-03-26	3,210	3,270	3,200	3,200	30,000	1,600
1992-03-25	3,500	3,500	3,090	3,250	111,000	1,477.27
1992-03-24	3,700	3,700	3,480	3,490	22,000	1,586.36
1992-03-23	3,880	3,880	3,710	3,800	29,000	1,727.27
1992-03-19	3,760	3,890	3,760	3,830	56,000	1,740.91
1992-03-18	4,080	4,080	3,780	3,780	50,000	1,718.18
1992-03-17	4,270	4,270	4,050	4,120	28,000	1,872.73
1992-03-16	4,250	4,290	4,250	4,250	45,000	1,931.82
1992-03-13	4,340	4,390	4,200	4,200	22,000	1,909.09
1992-03-12	4,500	4,500	4,390	4,390	47,000	1,995.45
1992-03-11	4,700	4,700	4,570	4,590	39,000	2,086.36
1992-03-10	4,750	4,750	4,640	4,690	10,000	2,131.82
1992-03-09	4,790	4,790	4,720	4,730	8,000	2,150
1992-03-06	4,760	4,850	4,750	4,810	27,000	2,186.36
1992-03-05	4,870	4,870	4,560	4,750	49,000	2,159.09
1992-03-04	5,000	5,000	4,890	4,900	33,000	2,227.27
1992-03-03	5,130	5,130	5,000	5,000	14,000	2,272.73
1992-03-02	5,100	5,100	5,030	5,030	23,000	2,286.36
1992-02-28	5,190	5,190	5,000	5,000	47,000	2,272.73
1992-02-27	5,200	5,200	5,150	5,150	18,000	2,340.91
1992-02-26	5,110	5,250	5,110	5,240	21,000	2,381.82
1992-02-25	5,160	5,200	5,120	5,170	14,000	2,350
1992-02-24	5,370	5,370	5,250	5,250	12,000	2,386.36
1992-02-21	5,420	5,450	5,370	5,380	41,000	2,445.45
1992-02-20	5,400	5,400	5,390	5,400	19,000	2,454.55
1992-02-19	5,400	5,400	5,350	5,400	11,000	2,454.55
1992-02-18	5,470	5,480	5,450	5,450	40,000	2,477.27
1992-02-17	5,290	5,400	5,240	5,400	24,000	2,454.55
1992-02-14	5,350	5,400	5,290	5,300	11,000	2,409.09
1992-02-13	5,400	5,400	5,290	5,340	28,000	2,427.27
1992-02-12	5,610	5,610	5,400	5,400	26,000	2,454.55
1992-02-10	5,630	5,700	5,620	5,650	29,000	2,568.18
1992-02-07	5,600	5,780	5,600	5,700	143,000	2,590.91
1992-02-06	5,400	5,550	5,400	5,500	114,000	2,500
1992-02-05	5,240	5,370	5,240	5,320	96,000	2,418.18
1992-02-04	5,150	5,250	5,130	5,190	43,000	2,359.09
1992-02-03	5,200	5,200	5,130	5,130	58,000	2,331.82
1992-01-31	5,100	5,130	5,040	5,130	75,000	2,331.82
1992-01-30	4,930	5,090	4,930	5,000	121,000	2,272.73
1992-01-29	4,750	4,950	4,750	4,940	38,000	2,245.45
1992-01-28	4,700	4,750	4,700	4,700	27,000	2,136.36
1992-01-27	4,690	4,710	4,690	4,690	26,000	2,131.82
1992-01-24	4,730	4,730	4,700	4,730	14,000	2,150
1992-01-23	4,700	4,750	4,700	4,710	39,000	2,140.91
1992-01-22	4,620	4,750	4,610	4,680	26,000	2,127.27
1992-01-21	4,670	4,680	4,610	4,610	22,000	2,095.45
1992-01-20	4,680	4,680	4,600	4,670	15,000	2,122.73
1992-01-17	4,700	4,700	4,620	4,680	10,000	2,127.27
1992-01-16	4,750	4,750	4,700	4,750	6,000	2,159.09
1992-01-14	4,620	4,700	4,620	4,700	17,000	2,136.36
1992-01-13	4,780	4,780	4,610	4,660	13,000	2,118.18
1992-01-10	4,910	4,920	4,780	4,780	16,000	2,172.73
1992-01-09	4,900	4,900	4,900	4,900	6,000	2,227.27
1992-01-08	5,050	5,050	4,900	4,900	26,000	2,227.27
1992-01-07	5,180	5,180	5,090	5,090	10,000	2,313.64
1992-01-06	5,200	5,200	5,180	5,180	9,000	2,354.55

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8214 (株)AOKIホールディングス の時系列データ [1992年度]

8214 (株)AOKIホールディングスの時系列データ [1992年度]