8214 (株)AOKIホールディングスの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,620	2,630	2,600	2,600	27,000	1,300
1994-12-29	2,600	2,650	2,590	2,650	46,000	1,325
1994-12-28	2,600	2,610	2,600	2,600	22,000	1,300
1994-12-27	2,650	2,650	2,570	2,570	12,000	1,285
1994-12-26	2,650	2,670	2,650	2,670	57,000	1,335
1994-12-22	2,610	2,650	2,590	2,600	21,000	1,300
1994-12-21	2,650	2,650	2,600	2,620	68,000	1,310
1994-12-20	2,600	2,670	2,600	2,640	95,000	1,320
1994-12-19	2,600	2,600	2,570	2,600	59,000	1,300
1994-12-16	2,490	2,550	2,490	2,550	34,000	1,275
1994-12-15	2,420	2,480	2,390	2,450	47,000	1,225
1994-12-14	2,420	2,420	2,400	2,420	59,000	1,210
1994-12-13	2,540	2,540	2,460	2,460	34,000	1,230
1994-12-12	2,560	2,560	2,540	2,540	19,000	1,270
1994-12-09	2,640	2,640	2,550	2,600	70,000	1,300
1994-12-08	2,630	2,630	2,610	2,620	20,000	1,310
1994-12-07	2,640	2,650	2,590	2,620	77,000	1,310
1994-12-06	2,600	2,640	2,570	2,600	97,000	1,300
1994-12-05	2,490	2,530	2,480	2,530	31,000	1,265
1994-12-02	2,500	2,500	2,450	2,450	20,000	1,225
1994-12-01	2,410	2,450	2,410	2,440	11,000	1,220
1994-11-30	2,390	2,430	2,390	2,420	24,000	1,210
1994-11-29	2,390	2,430	2,390	2,430	18,000	1,215
1994-11-28	2,390	2,400	2,390	2,400	21,000	1,200
1994-11-25	2,410	2,410	2,380	2,380	47,000	1,190
1994-11-24	2,390	2,400	2,390	2,400	33,000	1,200
1994-11-22	2,380	2,470	2,380	2,470	65,000	1,235
1994-11-21	2,500	2,500	2,470	2,470	15,000	1,235
1994-11-18	2,490	2,500	2,450	2,500	37,000	1,250
1994-11-17	2,500	2,500	2,490	2,500	41,000	1,250
1994-11-16	2,520	2,530	2,490	2,490	14,000	1,245
1994-11-15	2,510	2,560	2,500	2,560	40,000	1,280
1994-11-14	2,520	2,550	2,450	2,550	46,000	1,275
1994-11-11	2,390	2,580	2,360	2,580	108,000	1,290
1994-11-10	2,500	2,500	2,340	2,350	77,000	1,175
1994-11-09	2,510	2,510	2,510	2,510	9,000	1,255
1994-11-08	2,590	2,590	2,500	2,510	26,000	1,255
1994-11-07	2,650	2,650	2,600	2,600	19,000	1,300
1994-11-04	2,660	2,660	2,620	2,650	31,000	1,325
1994-11-02	2,760	2,760	2,700	2,700	56,000	1,350
1994-11-01	2,710	2,750	2,710	2,720	13,000	1,360
1994-10-31	2,700	2,800	2,700	2,750	31,000	1,375
1994-10-28	2,680	2,700	2,680	2,700	46,000	1,350
1994-10-27	2,680	2,680	2,640	2,640	27,000	1,320
1994-10-26	2,660	2,680	2,640	2,640	31,000	1,320
1994-10-25	2,700	2,730	2,660	2,700	28,000	1,350
1994-10-24	2,800	2,810	2,680	2,720	48,000	1,360
1994-10-21	2,810	2,830	2,740	2,800	61,000	1,400
1994-10-20	2,780	2,850	2,760	2,810	90,000	1,405
1994-10-19	2,700	2,780	2,690	2,780	49,000	1,390
1994-10-18	2,690	2,700	2,650	2,690	27,000	1,345
1994-10-17	2,700	2,700	2,700	2,700	13,000	1,350
1994-10-14	2,730	2,800	2,710	2,710	56,000	1,355
1994-10-13	2,700	2,730	2,680	2,730	41,000	1,365
1994-10-12	2,820	2,820	2,680	2,700	63,000	1,350
1994-10-11	2,780	2,800	2,750	2,800	79,000	1,400
1994-10-07	2,820	2,850	2,800	2,820	120,000	1,410
1994-10-06	2,680	2,780	2,670	2,780	78,000	1,390
1994-10-05	2,650	2,700	2,650	2,700	31,000	1,350
1994-10-04	2,600	2,720	2,600	2,650	37,000	1,325
1994-10-03	2,620	2,620	2,560	2,590	7,000	1,295
1994-09-30	2,630	2,670	2,630	2,650	7,000	1,325
1994-09-29	2,550	2,600	2,550	2,590	18,000	1,295
1994-09-28	2,540	2,550	2,540	2,550	32,000	1,275
1994-09-27	2,510	2,550	2,510	2,510	11,000	1,255
1994-09-26	2,500	2,540	2,500	2,500	52,000	1,250
1994-09-22	2,480	2,520	2,440	2,520	57,000	1,260
1994-09-21	2,440	2,480	2,420	2,480	91,000	1,240
1994-09-20	2,440	2,440	2,400	2,440	66,000	1,220
1994-09-19	2,440	2,440	2,380	2,400	48,000	1,200
1994-09-16	2,420	2,440	2,410	2,440	27,000	1,220
1994-09-14	2,480	2,480	2,410	2,410	73,000	1,205
1994-09-13	2,470	2,480	2,450	2,480	99,000	1,240
1994-09-12	2,570	2,570	2,550	2,550	14,000	1,275
1994-09-09	2,590	2,600	2,560	2,560	27,000	1,280
1994-09-08	2,640	2,640	2,570	2,570	25,000	1,285
1994-09-07	2,640	2,640	2,620	2,640	12,000	1,320
1994-09-06	2,650	2,650	2,610	2,640	17,000	1,320
1994-09-05	2,790	2,800	2,650	2,650	16,000	1,325
1994-09-02	2,800	2,800	2,750	2,750	51,000	1,375
1994-09-01	2,750	2,770	2,750	2,760	25,000	1,380
1994-08-31	2,800	2,840	2,720	2,750	35,000	1,375
1994-08-30	2,750	2,800	2,720	2,800	49,000	1,400
1994-08-29	2,640	2,700	2,640	2,670	42,000	1,335
1994-08-26	2,660	2,680	2,660	2,670	20,000	1,335
1994-08-25	2,650	2,690	2,650	2,650	12,000	1,325
1994-08-24	2,700	2,700	2,650	2,650	17,000	1,325
1994-08-23	2,750	2,750	2,700	2,710	14,000	1,355
1994-08-22	2,830	2,830	2,760	2,760	18,000	1,380
1994-08-19	2,760	2,780	2,700	2,760	26,000	1,380
1994-08-18	2,880	2,880	2,800	2,800	31,000	1,400
1994-08-17	2,900	2,900	2,860	2,860	44,000	1,430
1994-08-16	2,850	2,910	2,840	2,890	41,000	1,445
1994-08-15	2,860	2,860	2,820	2,850	9,000	1,425
1994-08-12	2,860	2,860	2,810	2,820	28,000	1,410
1994-08-11	2,840	2,860	2,800	2,860	28,000	1,430
1994-08-10	2,840	2,840	2,800	2,800	34,000	1,400
1994-08-09	2,860	2,880	2,830	2,840	25,000	1,420
1994-08-08	2,890	2,900	2,850	2,850	63,000	1,425
1994-08-05	2,950	2,970	2,900	2,910	35,000	1,455
1994-08-04	3,010	3,020	2,980	2,990	68,000	1,495
1994-08-03	2,950	3,020	2,940	3,010	157,000	1,505
1994-08-02	2,920	2,940	2,900	2,940	65,000	1,470
1994-08-01	2,900	2,900	2,860	2,860	32,000	1,430
1994-07-29	2,860	2,870	2,840	2,840	26,000	1,420
1994-07-28	2,840	2,860	2,830	2,850	49,000	1,425
1994-07-27	2,840	2,870	2,830	2,840	61,000	1,420
1994-07-26	2,820	2,880	2,800	2,870	33,000	1,435
1994-07-25	2,820	2,870	2,800	2,820	33,000	1,410
1994-07-22	2,920	2,920	2,870	2,880	39,000	1,440
1994-07-21	2,880	2,890	2,840	2,880	136,000	1,440
1994-07-20	2,900	2,900	2,860	2,860	29,000	1,430
1994-07-19	2,880	2,880	2,800	2,800	32,000	1,400
1994-07-18	2,890	2,890	2,800	2,800	27,000	1,400
1994-07-15	2,900	2,950	2,880	2,890	197,000	1,445
1994-07-14	2,900	2,980	2,860	2,880	304,000	1,440
1994-07-13	2,800	2,880	2,760	2,860	275,000	1,430
1994-07-12	2,560	2,650	2,560	2,600	120,000	1,300
1994-07-11	2,470	2,520	2,440	2,520	54,000	1,260
1994-07-08	2,430	2,430	2,400	2,430	38,000	1,215
1994-07-07	2,400	2,410	2,390	2,410	30,000	1,205
1994-07-06	2,400	2,400	2,390	2,400	138,000	1,200
1994-07-05	2,400	2,410	2,370	2,370	77,000	1,185
1994-07-04	2,400	2,410	2,390	2,400	133,000	1,200
1994-07-01	2,400	2,400	2,370	2,400	34,000	1,200
1994-06-30	2,390	2,400	2,380	2,400	66,000	1,200
1994-06-29	2,390	2,400	2,380	2,400	106,000	1,200
1994-06-28	2,400	2,400	2,370	2,370	60,000	1,185
1994-06-27	2,350	2,390	2,330	2,370	89,000	1,185
1994-06-24	2,390	2,400	2,370	2,370	69,000	1,185
1994-06-23	2,390	2,400	2,380	2,390	96,000	1,195
1994-06-22	2,390	2,390	2,370	2,370	54,000	1,185
1994-06-21	2,450	2,450	2,370	2,390	81,000	1,195
1994-06-20	2,540	2,540	2,460	2,460	54,000	1,230
1994-06-17	2,540	2,610	2,500	2,500	49,000	1,250
1994-06-16	2,550	2,550	2,500	2,510	80,000	1,255
1994-06-15	2,620	2,630	2,600	2,600	51,000	1,300
1994-06-14	2,590	2,630	2,580	2,630	45,000	1,315
1994-06-13	2,650	2,650	2,620	2,630	69,000	1,315
1994-06-10	2,550	2,650	2,550	2,600	104,000	1,300
1994-06-09	2,560	2,580	2,510	2,510	215,000	1,255
1994-06-08	2,350	2,550	2,320	2,440	177,000	1,220
1994-06-07	2,450	2,510	2,380	2,380	89,000	1,190
1994-06-06	2,690	2,690	2,600	2,600	30,000	1,300
1994-06-03	2,730	2,730	2,660	2,660	57,000	1,330
1994-06-02	2,780	2,780	2,700	2,700	91,000	1,350
1994-06-01	2,660	2,740	2,660	2,710	54,000	1,355
1994-05-31	2,710	2,750	2,660	2,670	56,000	1,335
1994-05-30	2,810	2,830	2,760	2,790	45,000	1,395
1994-05-27	2,840	2,840	2,820	2,820	14,000	1,410
1994-05-26	2,860	2,890	2,830	2,850	47,000	1,425
1994-05-25	2,910	2,910	2,890	2,900	26,000	1,450
1994-05-24	2,900	2,940	2,900	2,930	14,000	1,465
1994-05-23	2,860	2,900	2,860	2,880	16,000	1,440
1994-05-20	2,980	2,980	2,850	2,850	49,000	1,425
1994-05-19	2,900	2,910	2,890	2,900	29,000	1,450
1994-05-18	2,930	2,930	2,900	2,900	17,000	1,450
1994-05-17	2,900	2,910	2,890	2,890	29,000	1,445
1994-05-16	2,950	2,950	2,910	2,920	40,000	1,460
1994-05-13	3,000	3,000	2,950	2,950	53,000	1,475
1994-05-12	3,000	3,000	2,950	3,000	23,000	1,500
1994-05-11	3,150	3,150	3,000	3,000	55,000	1,500
1994-05-10	3,060	3,110	3,060	3,110	22,000	1,555
1994-05-09	3,010	3,060	3,010	3,060	15,000	1,530
1994-05-06	3,030	3,050	3,000	3,020	21,000	1,510
1994-05-02	3,020	3,020	2,980	3,020	41,000	1,510
1994-04-28	2,980	2,990	2,950	2,980	65,000	1,490
1994-04-27	2,990	3,010	2,990	2,990	15,000	1,495
1994-04-26	3,000	3,040	2,990	3,040	56,000	1,520
1994-04-25	3,040	3,040	2,950	2,960	53,000	1,480
1994-04-22	3,170	3,170	3,040	3,040	67,000	1,520
1994-04-21	3,090	3,200	3,070	3,160	45,000	1,580
1994-04-20	3,050	3,100	3,020	3,100	158,000	1,550
1994-04-19	2,860	2,980	2,850	2,950	188,000	1,475
1994-04-18	2,860	2,900	2,860	2,880	39,000	1,440
1994-04-15	3,070	3,080	2,960	2,960	36,000	1,480
1994-04-14	3,050	3,100	3,050	3,070	34,000	1,535
1994-04-13	3,090	3,100	3,070	3,080	47,000	1,540
1994-04-12	3,180	3,220	3,100	3,100	22,000	1,550
1994-04-11	3,130	3,150	3,070	3,130	25,000	1,565
1994-04-08	3,250	3,250	3,050	3,150	33,000	1,575
1994-04-07	3,300	3,310	3,260	3,300	48,000	1,650
1994-04-06	3,310	3,310	3,300	3,300	21,000	1,650
1994-04-05	3,330	3,350	3,300	3,300	23,000	1,650
1994-04-04	3,420	3,420	3,350	3,380	16,000	1,690
1994-04-01	3,320	3,320	3,320	3,320	9,000	1,660
1994-03-31	3,290	3,320	3,290	3,320	18,000	1,660
1994-03-30	3,300	3,320	3,300	3,320	18,000	1,660
1994-03-29	3,300	3,350	3,300	3,340	20,000	1,670
1994-03-28	3,360	3,360	3,300	3,360	15,000	1,680
1994-03-25	3,330	3,360	3,310	3,360	48,000	1,680
1994-03-24	3,350	3,360	3,330	3,360	64,000	1,680
1994-03-23	3,350	3,350	3,300	3,300	24,000	1,650
1994-03-22	3,350	3,350	3,300	3,300	37,000	1,650
1994-03-18	3,500	3,520	3,300	3,300	34,000	1,650
1994-03-17	3,550	3,560	3,500	3,500	111,000	1,750
1994-03-16	3,500	3,500	3,480	3,500	65,000	1,750
1994-03-15	3,450	3,500	3,430	3,450	45,000	1,725
1994-03-14	3,400	3,450	3,350	3,430	24,000	1,715
1994-03-11	3,450	3,500	3,330	3,390	31,000	1,695
1994-03-10	3,560	3,560	3,440	3,500	24,000	1,750
1994-03-09	3,560	3,560	3,530	3,560	24,000	1,780
1994-03-08	3,550	3,600	3,550	3,560	46,000	1,780
1994-03-07	3,500	3,550	3,450	3,550	70,000	1,775
1994-03-04	3,350	3,490	3,350	3,400	39,000	1,700
1994-03-03	3,350	3,360	3,350	3,360	19,000	1,680
1994-03-02	3,400	3,430	3,360	3,360	71,000	1,680
1994-03-01	3,370	3,460	3,250	3,400	105,000	1,700
1994-02-28	3,400	3,400	3,350	3,360	61,000	1,680
1994-02-25	3,570	3,600	3,340	3,400	102,000	1,700
1994-02-24	3,750	3,750	3,690	3,690	30,000	1,845
1994-02-23	3,850	3,880	3,740	3,790	100,000	1,895
1994-02-22	3,820	3,860	3,800	3,850	112,000	1,925
1994-02-21	3,610	3,730	3,600	3,720	93,000	1,860
1994-02-18	3,550	3,600	3,520	3,550	105,000	1,775
1994-02-17	3,400	3,430	3,390	3,400	141,000	1,700
1994-02-16	3,220	3,400	3,200	3,330	114,000	1,665
1994-02-15	3,160	3,180	3,110	3,120	100,000	1,560
1994-02-14	3,450	3,450	3,200	3,310	80,000	1,655
1994-02-10	3,690	3,690	3,500	3,520	83,000	1,760
1994-02-09	3,730	3,740	3,700	3,700	34,000	1,850
1994-02-08	3,780	3,780	3,740	3,740	174,000	1,870
1994-02-07	3,750	3,800	3,730	3,780	64,000	1,890
1994-02-04	3,750	3,800	3,750	3,800	54,000	1,900
1994-02-03	3,800	3,850	3,750	3,850	83,000	1,925
1994-02-02	4,000	4,000	3,720	3,720	111,000	1,860
1994-02-01	4,080	4,100	3,990	4,000	125,000	2,000
1994-01-31	4,090	4,140	4,080	4,100	75,000	2,050
1994-01-28	3,990	3,990	3,950	3,990	33,000	1,995
1994-01-27	4,090	4,090	3,980	4,000	55,000	2,000
1994-01-26	4,140	4,160	4,030	4,050	64,000	2,025
1994-01-25	4,030	4,130	4,030	4,130	13,000	2,065
1994-01-24	4,020	4,050	4,000	4,010	69,000	2,005
1994-01-21	4,200	4,270	4,190	4,200	111,000	2,100
1994-01-20	4,200	4,250	4,150	4,180	119,000	2,090
1994-01-19	4,150	4,180	4,150	4,150	39,000	2,075
1994-01-18	4,150	4,190	4,140	4,150	57,000	2,075
1994-01-17	4,180	4,180	4,100	4,140	75,000	2,070
1994-01-14	4,100	4,170	4,100	4,150	105,000	2,075
1994-01-13	4,250	4,250	4,070	4,150	150,000	2,075
1994-01-12	4,370	4,400	4,340	4,400	196,000	2,200
1994-01-11	4,700	4,720	4,650	4,720	162,000	2,360
1994-01-10	4,430	4,530	4,400	4,500	86,000	2,250
1994-01-07	4,300	4,350	4,290	4,330	57,000	2,165
1994-01-06	4,450	4,510	4,350	4,350	70,000	2,175
1994-01-05	4,380	4,440	4,380	4,440	53,000	2,220
1994-01-04	4,200	4,250	4,100	4,250	17,000	2,125

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 [1994年度]

8214 (株)AOKIホールディングスの時系列データ [1994年度]