8214 (株)AOKIホールディングスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	505	505	495	502	2,600	251
1998-12-29	515	515	500	515	22,000	257.50
1998-12-28	490	529	490	515	20,200	257.50
1998-12-25	510	522	504	515	26,500	257.50
1998-12-24	481	497	475	497	37,300	248.50
1998-12-22	490	495	485	485	19,500	242.50
1998-12-21	490	500	490	495	41,200	247.50
1998-12-18	470	476	460	470	213,600	235
1998-12-17	468	473	456	463	84,000	231.50
1998-12-16	480	488	459	463	117,600	231.50
1998-12-15	502	502	470	475	86,600	237.50
1998-12-14	499	500	485	490	50,000	245
1998-12-11	500	510	485	501	118,400	250.50
1998-12-10	514	521	510	510	100,000	255
1998-12-09	541	541	499	513	117,100	256.50
1998-12-08	555	556	520	521	50,800	260.50
1998-12-07	550	560	550	555	21,800	277.50
1998-12-04	577	580	570	570	59,700	285
1998-12-03	585	600	575	576	19,600	288
1998-12-02	580	580	570	580	21,700	290
1998-12-01	599	599	559	570	32,700	285
1998-11-30	619	632	600	600	81,900	300
1998-11-27	580	609	567	609	65,200	304.50
1998-11-26	540	557	540	555	43,600	277.50
1998-11-25	540	540	530	539	14,400	269.50
1998-11-24	540	548	535	535	80,200	267.50
1998-11-20	520	535	518	535	73,000	267.50
1998-11-19	496	504	491	492	42,200	246
1998-11-18	496	496	486	490	39,700	245
1998-11-17	500	500	480	486	15,300	243
1998-11-16	484	488	480	488	19,700	244
1998-11-13	482	484	478	479	44,000	239.50
1998-11-12	500	500	482	482	9,100	241
1998-11-11	485	494	482	485	24,800	242.50
1998-11-10	500	500	485	485	7,000	242.50
1998-11-09	491	494	482	485	22,900	242.50
1998-11-06	489	490	483	485	54,400	242.50
1998-11-05	505	510	485	489	50,400	244.50
1998-11-04	510	530	495	500	16,600	250
1998-11-02	499	500	493	495	14,000	247.50
1998-10-30	460	495	459	495	44,300	247.50
1998-10-29	458	458	438	438	37,000	219
1998-10-28	463	463	425	438	65,500	219
1998-10-27	485	485	461	461	44,800	230.50
1998-10-26	492	492	487	488	43,800	244
1998-10-23	500	505	487	492	79,900	246
1998-10-22	528	528	500	500	57,400	250
1998-10-21	530	540	509	509	53,000	254.50
1998-10-20	574	574	529	530	27,500	265
1998-10-19	530	535	498	499	33,200	249.50
1998-10-16	483	500	482	500	53,700	250
1998-10-15	487	487	480	481	69,500	240.50
1998-10-14	496	497	480	480	39,600	240
1998-10-13	533	533	495	495	73,300	247.50
1998-10-12	527	530	526	528	32,800	264
1998-10-09	526	527	526	526	56,300	263
1998-10-08	521	528	521	526	85,100	263
1998-10-07	549	549	499	521	28,400	260.50
1998-10-06	489	507	489	499	74,000	249.50
1998-10-05	508	508	500	503	34,700	251.50
1998-10-02	500	508	500	508	45,000	254
1998-10-01	520	523	500	500	71,900	250
1998-09-30	525	526	520	520	44,600	260
1998-09-29	544	544	524	529	15,200	264.50
1998-09-28	555	555	540	540	36,300	270
1998-09-25	580	580	555	558	10,600	279
1998-09-24	565	593	565	579	44,900	289.50
1998-09-22	579	579	557	557	45,600	278.50
1998-09-21	590	590	567	567	54,100	283.50
1998-09-18	616	616	580	580	33,600	290
1998-09-17	635	635	615	627	30,100	313.50
1998-09-16	603	628	601	628	54,000	314
1998-09-14	600	617	600	617	19,900	308.50
1998-09-11	695	695	650	650	68,200	325
1998-09-10	708	708	680	680	17,900	340
1998-09-09	700	715	700	708	19,000	354
1998-09-08	724	754	700	700	19,900	350
1998-09-07	732	743	702	717	26,900	358.50
1998-09-04	740	745	700	712	51,600	356
1998-09-03	779	786	779	786	60,500	393
1998-09-02	779	779	775	779	16,100	389.50
1998-09-01	760	779	757	779	31,300	389.50
1998-08-31	760	787	760	780	13,500	390
1998-08-28	756	770	755	760	34,600	380
1998-08-27	780	790	740	770	28,500	385
1998-08-26	806	806	780	780	13,000	390
1998-08-25	790	800	790	800	11,600	400
1998-08-24	816	816	798	800	20,900	400
1998-08-21	826	826	798	798	7,500	399
1998-08-20	859	859	815	820	12,500	410
1998-08-19	840	841	839	839	4,800	419.50
1998-08-18	864	864	838	850	10,800	425
1998-08-17	860	864	854	855	37,300	427.50
1998-08-14	845	856	840	855	18,800	427.50
1998-08-13	835	845	831	845	19,500	422.50
1998-08-12	819	824	819	820	20,500	410
1998-08-11	823	823	823	823	2,600	411.50
1998-08-10	876	876	863	863	39,300	431.50
1998-08-07	864	871	864	866	25,700	433
1998-08-06	835	842	832	842	21,600	421
1998-08-05	821	822	818	820	24,500	410
1998-08-04	837	837	826	829	21,300	414.50
1998-08-03	811	837	811	825	20,300	412.50
1998-07-31	820	825	811	811	66,500	405.50
1998-07-30	840	843	831	831	37,100	415.50
1998-07-29	840	846	840	845	11,100	422.50
1998-07-28	842	849	842	848	9,800	424
1998-07-27	885	885	840	841	13,700	420.50
1998-07-24	843	847	843	845	8,400	422.50
1998-07-23	852	875	852	853	17,400	426.50
1998-07-22	913	915	902	902	29,600	451
1998-07-21	883	908	883	908	13,500	454
1998-07-17	885	885	883	883	12,300	441.50
1998-07-16	902	902	880	885	56,200	442.50
1998-07-15	870	893	870	893	18,600	446.50
1998-07-14	867	867	860	861	15,600	430.50
1998-07-13	851	860	841	860	21,200	430
1998-07-10	915	915	860	861	28,000	430.50
1998-07-09	914	914	910	910	15,100	455
1998-07-08	920	920	905	909	15,600	454.50
1998-07-07	949	950	940	950	43,900	475
1998-07-06	944	945	944	944	32,600	472
1998-07-03	920	940	882	935	24,100	467.50
1998-07-02	900	919	900	917	25,700	458.50
1998-07-01	901	910	898	898	16,100	449
1998-06-30	915	915	895	915	30,200	457.50
1998-06-29	878	895	876	895	23,600	447.50
1998-06-26	876	876	863	876	21,800	438
1998-06-25	866	883	866	876	18,200	438
1998-06-24	840	866	840	866	63,000	433
1998-06-23	850	850	840	840	32,400	420
1998-06-22	950	950	932	940	32,900	470
1998-06-19	925	930	919	930	35,600	465
1998-06-18	930	940	906	906	42,000	453
1998-06-17	945	946	901	919	119,700	459.50
1998-06-16	904	927	900	925	79,700	462.50
1998-06-15	890	897	890	894	60,700	447
1998-06-12	897	897	876	880	105,400	440
1998-06-11	880	881	870	876	40,100	438
1998-06-10	890	895	889	891	44,300	445.50
1998-06-09	860	890	860	889	36,400	444.50
1998-06-08	870	874	870	870	88,000	435
1998-06-05	825	850	825	845	93,500	422.50
1998-06-04	814	818	814	818	13,300	409
1998-06-03	830	830	812	813	6,500	406.50
1998-06-02	830	830	811	811	15,400	405.50
1998-06-01	811	811	801	801	10,400	400.50
1998-05-29	830	831	810	831	11,700	415.50
1998-05-28	810	820	810	817	2,400	408.50
1998-05-27	790	801	789	801	9,200	400.50
1998-05-26	803	803	790	790	6,100	395
1998-05-25	783	785	782	783	37,700	391.50
1998-05-22	808	808	793	793	15,900	396.50
1998-05-21	782	799	782	793	20,900	396.50
1998-05-20	800	840	800	830	17,100	415
1998-05-19	801	801	800	800	5,300	400
1998-05-18	790	790	777	781	18,300	390.50
1998-05-15	780	790	769	780	17,000	390
1998-05-14	782	782	775	782	3,400	391
1998-05-13	766	772	766	772	6,600	386
1998-05-12	756	770	755	766	3,600	383
1998-05-11	760	762	750	752	20,400	376
1998-05-08	772	772	760	772	10,700	386
1998-05-07	790	792	765	772	33,500	386
1998-05-06	800	800	780	800	47,200	400
1998-05-01	766	777	765	771	37,800	385.50
1998-04-30	775	780	751	755	47,500	377.50
1998-04-28	790	810	790	800	20,100	400
1998-04-27	830	833	802	803	18,200	401.50
1998-04-24	850	850	835	850	12,700	425
1998-04-23	850	855	822	823	28,900	411.50
1998-04-22	850	870	846	854	28,400	427
1998-04-21	882	890	880	890	10,800	445
1998-04-20	900	900	871	872	32,700	436
1998-04-17	905	905	870	892	12,300	446
1998-04-16	919	919	894	895	27,600	447.50
1998-04-15	924	924	900	900	8,500	450
1998-04-14	908	908	896	900	76,500	450
1998-04-13	913	915	908	915	14,000	457.50
1998-04-10	895	923	895	923	83,500	461.50
1998-04-09	858	924	850	909	93,100	454.50
1998-04-08	810	880	810	878	20,800	439
1998-04-07	807	830	807	830	17,700	415
1998-04-06	806	810	802	805	34,000	402.50
1998-04-03	790	820	790	816	40,900	408
1998-04-02	840	840	750	800	120,300	400
1998-04-01	873	873	844	844	47,100	422
1998-03-31	857	857	841	851	55,200	425.50
1998-03-30	893	898	841	841	72,800	420.50
1998-03-27	905	909	898	898	46,200	449
1998-03-26	910	916	909	910	41,500	455
1998-03-25	900	920	890	910	59,700	455
1998-03-24	901	901	890	890	49,000	445
1998-03-23	906	906	900	901	37,500	450.50
1998-03-20	882	915	881	906	80,000	453
1998-03-19	877	888	877	885	103,600	442.50
1998-03-18	872	889	872	877	84,500	438.50
1998-03-17	884	892	861	871	26,400	435.50
1998-03-16	915	915	896	898	18,800	449
1998-03-13	897	930	897	925	49,800	462.50
1998-03-12	930	930	914	922	42,600	461
1998-03-11	950	950	929	930	48,600	465
1998-03-10	947	947	919	920	127,000	460
1998-03-09	970	980	970	971	149,000	485.50
1998-03-06	960	976	960	970	22,400	485
1998-03-05	957	970	947	959	85,900	479.50
1998-03-04	957	958	942	958	48,500	479
1998-03-03	950	960	945	957	80,400	478.50
1998-03-02	931	950	931	950	16,500	475
1998-02-27	910	923	900	911	21,100	455.50
1998-02-26	872	900	872	885	5,900	442.50
1998-02-25	876	876	851	852	50,800	426
1998-02-24	890	900	880	886	143,500	443
1998-02-23	930	930	899	900	22,400	450
1998-02-20	975	975	960	970	64,100	485
1998-02-19	970	972	962	970	85,300	485
1998-02-18	950	970	950	970	76,200	485
1998-02-17	970	970	920	941	96,000	470.50
1998-02-16	894	970	890	970	32,100	485
1998-02-13	920	940	900	900	59,200	450
1998-02-12	900	920	900	900	69,800	450
1998-02-10	880	900	875	883	107,000	441.50
1998-02-09	880	880	871	880	73,300	440
1998-02-06	865	879	865	877	21,400	438.50
1998-02-05	875	875	861	875	6,900	437.50
1998-02-04	880	890	870	880	48,500	440
1998-02-03	887	887	870	887	32,900	443.50
1998-02-02	861	870	850	857	59,000	428.50
1998-01-30	905	910	861	861	73,800	430.50
1998-01-29	960	960	870	905	92,800	452.50
1998-01-28	950	965	945	945	75,100	472.50
1998-01-27	975	980	935	945	151,500	472.50
1998-01-26	945	945	945	945	58,800	472.50
1998-01-23	789	850	780	845	52,800	422.50
1998-01-22	750	779	743	779	78,300	389.50
1998-01-21	748	770	735	743	79,600	371.50
1998-01-20	710	738	708	738	115,600	369
1998-01-19	680	704	680	690	119,800	345
1998-01-16	572	645	572	644	145,400	322
1998-01-14	571	590	571	582	46,800	291
1998-01-13	620	622	565	570	61,900	285
1998-01-12	630	640	630	630	19,400	315
1998-01-09	660	660	620	645	28,200	322.50
1998-01-08	640	680	640	680	28,800	340
1998-01-07	665	665	652	658	31,100	329
1998-01-06	643	665	635	665	56,600	332.50
1998-01-05	650	655	644	650	89,000	325

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 [1998年度]

8214 (株)AOKIホールディングスの時系列データ [1998年度]