8214 (株)AOKIホールディングスの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	375	388	375	386	10,700	193
2001-12-27	385	385	371	375	8,700	187.50
2001-12-26	385	390	379	386	32,600	193
2001-12-25	376	380	363	370	19,900	185
2001-12-21	382	390	381	385	12,700	192.50
2001-12-20	390	399	386	392	70,100	196
2001-12-19	368	380	367	380	35,800	190
2001-12-18	379	379	363	368	18,800	184
2001-12-17	372	381	362	374	11,200	187
2001-12-14	362	384	362	381	62,900	190.50
2001-12-13	390	390	375	383	18,200	191.50
2001-12-12	386	394	375	393	15,100	196.50
2001-12-11	381	387	371	387	8,700	193.50
2001-12-10	390	391	380	385	11,000	192.50
2001-12-07	395	405	392	397	6,800	198.50
2001-12-06	397	408	393	408	39,200	204
2001-12-05	375	392	375	392	37,800	196
2001-12-04	384	385	363	385	32,600	192.50
2001-12-03	390	391	380	380	20,700	190
2001-11-30	395	395	384	385	29,200	192.50
2001-11-29	403	403	391	391	18,600	195.50
2001-11-28	405	405	382	398	37,700	199
2001-11-27	400	410	399	401	53,100	200.50
2001-11-26	396	404	395	399	73,100	199.50
2001-11-22	382	397	381	396	61,400	198
2001-11-21	396	396	378	381	88,800	190.50
2001-11-20	421	421	395	397	67,700	198.50
2001-11-19	421	429	410	421	59,700	210.50
2001-11-16	429	429	420	421	18,500	210.50
2001-11-15	424	429	422	429	21,300	214.50
2001-11-14	425	425	411	422	9,700	211
2001-11-13	418	427	412	425	16,500	212.50
2001-11-12	429	429	418	418	58,300	209
2001-11-09	437	437	421	429	58,300	214.50
2001-11-08	445	445	423	438	26,500	219
2001-11-07	445	455	437	449	74,400	224.50
2001-11-06	440	441	437	440	24,600	220
2001-11-05	440	440	434	440	48,100	220
2001-11-02	431	437	429	434	57,700	217
2001-11-01	431	435	420	421	23,800	210.50
2001-10-31	432	435	427	431	27,300	215.50
2001-10-30	428	432	420	432	33,000	216
2001-10-29	439	439	426	428	36,700	214
2001-10-26	441	447	436	437	23,700	218.50
2001-10-25	445	446	435	445	49,500	222.50
2001-10-24	430	440	430	432	16,400	216
2001-10-23	440	442	430	442	18,100	221
2001-10-22	445	445	425	435	43,900	217.50
2001-10-19	430	434	427	434	23,800	217
2001-10-18	430	435	428	429	32,700	214.50
2001-10-17	436	436	425	431	30,600	215.50
2001-10-16	440	440	430	434	14,600	217
2001-10-15	439	440	430	440	25,000	220
2001-10-12	434	440	425	440	23,100	220
2001-10-11	429	439	428	439	21,900	219.50
2001-10-10	435	444	431	439	21,600	219.50
2001-10-09	428	439	428	435	38,200	217.50
2001-10-05	440	440	430	438	30,800	219
2001-10-04	435	442	430	440	20,800	220
2001-10-03	440	445	437	440	25,400	220
2001-10-02	445	448	431	444	44,000	222
2001-10-01	435	445	420	443	41,800	221.50
2001-09-28	424	430	420	428	46,000	214
2001-09-27	420	424	416	424	34,500	212
2001-09-26	420	420	411	420	33,800	210
2001-09-25	417	428	410	415	32,900	207.50
2001-09-21	403	408	397	408	38,500	204
2001-09-20	411	411	398	403	61,900	201.50
2001-09-19	385	409	385	400	31,600	200
2001-09-18	380	400	380	382	60,300	191
2001-09-17	387	387	373	379	42,800	189.50
2001-09-14	371	396	371	389	68,000	194.50
2001-09-13	364	373	364	371	59,800	185.50
2001-09-12	371	390	362	363	57,100	181.50
2001-09-11	412	413	401	401	73,800	200.50
2001-09-10	417	417	400	413	37,300	206.50
2001-09-07	424	428	402	417	28,500	208.50
2001-09-06	425	432	420	424	25,200	212
2001-09-05	435	436	420	423	35,600	211.50
2001-09-04	402	435	402	435	59,900	217.50
2001-09-03	439	443	411	416	33,800	208
2001-08-31	438	450	438	439	29,600	219.50
2001-08-30	455	457	435	438	60,200	219
2001-08-29	462	465	455	455	50,000	227.50
2001-08-28	464	465	462	465	19,300	232.50
2001-08-27	461	463	459	462	21,200	231
2001-08-24	458	465	458	464	50,400	232
2001-08-23	455	462	455	457	16,400	228.50
2001-08-22	459	461	450	450	20,700	225
2001-08-21	461	465	456	459	13,600	229.50
2001-08-20	469	469	458	464	39,100	232
2001-08-17	467	472	455	455	109,700	227.50
2001-08-16	456	466	456	465	52,800	232.50
2001-08-15	448	460	445	455	45,500	227.50
2001-08-14	445	448	439	441	26,700	220.50
2001-08-13	455	455	430	445	27,600	222.50
2001-08-10	456	456	441	456	21,600	228
2001-08-09	461	461	453	456	47,700	228
2001-08-08	461	466	461	462	47,000	231
2001-08-07	455	463	455	461	39,400	230.50
2001-08-06	455	455	445	455	35,700	227.50
2001-08-03	455	460	455	455	55,100	227.50
2001-08-02	444	456	440	455	80,100	227.50
2001-08-01	430	445	430	444	54,800	222
2001-07-31	425	430	420	428	38,500	214
2001-07-30	441	441	421	421	28,200	210.50
2001-07-27	431	439	430	438	27,800	219
2001-07-26	441	441	430	430	48,500	215
2001-07-25	422	427	421	426	24,900	213
2001-07-24	424	425	420	422	35,400	211
2001-07-23	440	440	420	424	68,300	212
2001-07-19	411	424	410	424	74,700	212
2001-07-18	424	429	405	411	126,400	205.50
2001-07-17	450	450	420	421	80,700	210.50
2001-07-16	457	460	443	460	59,500	230
2001-07-13	468	470	456	469	21,800	234.50
2001-07-12	459	469	453	458	44,200	229
2001-07-11	450	465	450	461	31,900	230.50
2001-07-10	464	468	450	460	43,200	230
2001-07-09	456	462	446	459	39,100	229.50
2001-07-06	480	480	466	466	26,700	233
2001-07-05	477	480	471	471	52,800	235.50
2001-07-04	476	478	471	477	35,700	238.50
2001-07-03	460	480	460	480	59,900	240
2001-07-02	470	470	455	465	35,700	232.50
2001-06-29	461	479	461	470	38,300	235
2001-06-28	473	479	464	466	22,200	233
2001-06-27	480	480	465	466	28,700	233
2001-06-26	482	482	475	480	43,700	240
2001-06-25	481	488	480	482	74,100	241
2001-06-22	475	475	461	474	47,000	237
2001-06-21	459	474	459	460	51,900	230
2001-06-20	470	470	458	459	50,500	229.50
2001-06-19	468	475	460	471	42,100	235.50
2001-06-18	465	480	465	466	47,200	233
2001-06-15	470	473	460	465	86,000	232.50
2001-06-14	471	476	470	475	33,800	237.50
2001-06-13	458	479	455	476	44,600	238
2001-06-12	475	475	458	460	78,700	230
2001-06-11	475	481	465	475	53,700	237.50
2001-06-08	485	491	480	481	137,100	240.50
2001-06-07	479	496	469	490	216,300	245
2001-06-06	470	479	460	469	113,900	234.50
2001-06-05	477	478	465	474	86,300	237
2001-06-04	476	480	472	479	65,300	239.50
2001-06-01	471	482	471	481	61,700	240.50
2001-05-31	481	482	462	481	86,700	240.50
2001-05-30	480	490	474	481	188,700	240.50
2001-05-29	492	499	480	494	201,400	247
2001-05-28	496	529	492	500	329,800	250
2001-05-25	461	495	461	495	506,100	247.50
2001-05-24	439	460	430	451	310,700	225.50
2001-05-23	440	442	435	440	31,800	220
2001-05-22	444	444	435	436	165,500	218
2001-05-21	445	449	435	435	316,000	217.50
2001-05-18	420	440	414	435	92,000	217.50
2001-05-17	420	424	415	420	32,600	210
2001-05-16	412	420	412	419	52,300	209.50
2001-05-15	415	420	412	412	18,500	206
2001-05-14	420	424	415	415	39,100	207.50
2001-05-11	425	425	418	418	96,300	209
2001-05-10	417	430	417	421	31,100	210.50
2001-05-09	418	431	417	430	95,200	215
2001-05-08	420	426	420	422	73,200	211
2001-05-07	435	435	421	426	63,300	213
2001-05-02	426	435	426	435	52,500	217.50
2001-05-01	419	438	419	431	70,100	215.50
2001-04-27	440	445	430	434	176,700	217
2001-04-26	440	445	436	438	244,200	219
2001-04-25	421	440	421	436	290,900	218
2001-04-24	398	421	395	418	150,000	209
2001-04-23	397	400	392	400	63,700	200
2001-04-20	400	402	395	397	120,800	198.50
2001-04-19	402	402	390	400	122,300	200
2001-04-18	400	403	390	397	244,100	198.50
2001-04-17	380	398	376	392	321,100	196
2001-04-16	379	379	370	375	46,100	187.50
2001-04-13	370	380	366	369	129,600	184.50
2001-04-12	364	368	360	365	59,800	182.50
2001-04-11	354	359	353	356	44,000	178
2001-04-10	353	355	350	354	33,900	177
2001-04-09	353	353	350	350	40,700	175
2001-04-06	356	356	351	353	26,300	176.50
2001-04-05	358	360	346	346	100,200	173
2001-04-04	356	358	350	350	29,000	175
2001-04-03	365	368	354	358	35,700	179
2001-04-02	355	370	350	356	33,600	178
2001-03-30	365	367	355	355	13,800	177.50
2001-03-29	369	371	362	362	37,100	181
2001-03-28	370	370	362	365	44,800	182.50
2001-03-27	371	380	370	370	47,900	185
2001-03-26	385	385	377	383	79,600	191.50
2001-03-23	376	378	367	375	49,100	187.50
2001-03-22	374	384	373	383	103,800	191.50
2001-03-21	364	378	360	378	127,200	189
2001-03-19	345	361	344	359	36,600	179.50
2001-03-16	358	358	350	350	47,800	175
2001-03-15	335	355	331	355	76,300	177.50
2001-03-14	335	352	333	343	32,700	171.50
2001-03-13	338	350	335	340	62,200	170
2001-03-12	352	354	343	349	15,800	174.50
2001-03-09	360	360	340	340	78,600	170
2001-03-08	358	365	350	350	24,200	175
2001-03-07	368	368	350	352	26,600	176
2001-03-06	344	355	344	354	37,800	177
2001-03-05	350	350	343	344	23,300	172
2001-03-02	356	370	350	354	66,400	177
2001-03-01	353	360	352	356	17,700	178
2001-02-28	359	360	347	360	62,300	180
2001-02-27	360	363	356	360	47,800	180
2001-02-26	360	365	357	362	55,800	181
2001-02-23	345	360	341	360	28,200	180
2001-02-22	338	353	336	353	112,800	176.50
2001-02-21	361	363	356	358	57,100	179
2001-02-20	362	368	354	361	137,300	180.50
2001-02-19	377	377	362	369	96,800	184.50
2001-02-16	380	380	372	377	109,900	188.50
2001-02-15	380	384	365	380	259,700	190
2001-02-14	370	380	365	380	341,700	190
2001-02-13	357	377	357	370	307,300	185
2001-02-09	349	360	348	354	200,600	177
2001-02-08	356	359	340	349	284,800	174.50
2001-02-07	327	355	327	355	381,500	177.50
2001-02-06	325	328	324	326	87,700	163
2001-02-05	325	326	324	325	57,600	162.50
2001-02-02	324	325	321	324	54,000	162
2001-02-01	321	322	320	322	42,400	161
2001-01-31	319	320	316	320	16,300	160
2001-01-30	321	323	313	315	102,900	157.50
2001-01-29	316	318	316	317	43,300	158.50
2001-01-26	324	325	315	316	76,200	158
2001-01-25	321	321	318	320	46,800	160
2001-01-24	321	322	318	318	56,600	159
2001-01-23	320	322	320	321	64,700	160.50
2001-01-22	321	324	318	320	93,800	160
2001-01-19	320	321	315	315	67,800	157.50
2001-01-18	320	323	315	320	86,500	160
2001-01-17	318	330	317	319	102,300	159.50
2001-01-16	315	319	315	317	54,600	158.50
2001-01-15	315	315	310	311	46,000	155.50
2001-01-12	307	312	304	309	68,100	154.50
2001-01-11	315	316	304	307	79,000	153.50
2001-01-10	311	315	311	315	20,100	157.50
2001-01-09	312	314	312	313	34,300	156.50
2001-01-05	320	320	315	315	56,600	157.50
2001-01-04	320	322	315	315	30,600	157.50

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 [2001年度]

8214 (株)AOKIホールディングスの時系列データ [2001年度]