8214 (株)AOKIホールディングスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	461	474	461	470	4,100	235
2002-12-27	460	478	460	478	37,400	239
2002-12-26	452	461	441	461	70,700	230.50
2002-12-25	438	442	427	436	45,100	218
2002-12-24	448	449	438	442	37,000	221
2002-12-20	436	454	426	448	82,400	224
2002-12-19	423	435	419	435	34,900	217.50
2002-12-18	435	436	407	416	28,100	208
2002-12-17	438	444	430	440	17,800	220
2002-12-16	435	442	432	438	17,100	219
2002-12-13	458	458	427	439	81,300	219.50
2002-12-12	449	454	449	454	10,500	227
2002-12-11	448	451	441	449	19,500	224.50
2002-12-10	446	458	446	458	42,500	229
2002-12-09	440	450	440	449	22,800	224.50
2002-12-06	441	453	440	449	29,500	224.50
2002-12-05	443	453	442	447	11,000	223.50
2002-12-04	444	455	441	455	37,200	227.50
2002-12-03	453	453	441	444	29,800	222
2002-12-02	444	450	440	444	18,200	222
2002-11-29	450	454	444	444	39,000	222
2002-11-28	454	455	447	450	57,200	225
2002-11-27	443	457	443	450	23,400	225
2002-11-26	458	458	445	448	10,900	224
2002-11-25	450	459	446	457	30,200	228.50
2002-11-22	450	457	447	447	14,300	223.50
2002-11-21	452	453	441	450	12,700	225
2002-11-20	449	454	440	447	55,300	223.50
2002-11-19	447	448	440	448	33,800	224
2002-11-18	441	450	441	442	14,600	221
2002-11-15	448	465	446	465	176,800	232.50
2002-11-14	445	449	438	449	46,600	224.50
2002-11-13	447	450	441	449	81,900	224.50
2002-11-12	438	446	419	445	38,700	222.50
2002-11-11	440	448	440	443	40,100	221.50
2002-11-08	435	448	435	445	19,100	222.50
2002-11-07	440	450	436	450	36,700	225
2002-11-06	438	449	438	438	81,700	219
2002-11-05	429	436	425	436	36,000	218
2002-11-01	410	425	410	425	14,000	212.50
2002-10-31	420	420	412	419	4,800	209.50
2002-10-30	406	430	406	426	18,200	213
2002-10-29	420	421	414	421	16,900	210.50
2002-10-28	415	421	411	415	14,000	207.50
2002-10-25	416	429	416	429	14,000	214.50
2002-10-24	415	419	415	419	5,100	209.50
2002-10-23	412	432	402	430	9,100	215
2002-10-22	438	438	417	417	6,500	208.50
2002-10-21	435	438	431	437	35,600	218.50
2002-10-18	424	434	424	430	15,100	215
2002-10-17	421	425	419	422	8,000	211
2002-10-16	425	425	408	420	7,700	210
2002-10-15	408	415	404	415	15,000	207.50
2002-10-11	413	413	405	408	8,700	204
2002-10-10	395	395	382	391	18,900	195.50
2002-10-09	391	399	388	388	18,800	194
2002-10-08	396	403	393	399	34,400	199.50
2002-10-07	411	416	405	405	8,500	202.50
2002-10-04	418	420	417	420	7,800	210
2002-10-03	432	434	424	428	12,700	214
2002-10-02	431	431	420	422	12,100	211
2002-10-01	438	440	420	421	23,200	210.50
2002-09-30	449	449	440	443	9,300	221.50
2002-09-27	445	454	444	454	23,000	227
2002-09-26	453	454	435	436	27,200	218
2002-09-25	438	453	438	441	16,000	220.50
2002-09-24	454	459	438	459	19,600	229.50
2002-09-20	452	460	450	455	59,200	227.50
2002-09-19	445	450	440	447	23,300	223.50
2002-09-18	437	441	428	437	14,600	218.50
2002-09-17	419	435	419	434	22,600	217
2002-09-13	415	418	415	417	65,400	208.50
2002-09-12	432	437	417	436	14,100	218
2002-09-11	432	437	429	433	7,900	216.50
2002-09-10	425	428	414	427	15,500	213.50
2002-09-09	414	427	414	418	13,800	209
2002-09-06	411	421	410	414	10,000	207
2002-09-05	414	424	412	415	23,100	207.50
2002-09-04	434	434	412	414	19,000	207
2002-09-03	450	450	420	424	23,500	212
2002-09-02	443	446	432	435	15,400	217.50
2002-08-30	450	450	436	443	16,900	221.50
2002-08-29	446	467	442	445	23,100	222.50
2002-08-28	456	456	444	451	11,200	225.50
2002-08-27	470	470	454	459	19,900	229.50
2002-08-26	466	468	460	466	18,200	233
2002-08-23	458	478	455	456	27,300	228
2002-08-22	460	468	446	468	56,900	234
2002-08-21	450	458	443	450	23,800	225
2002-08-20	453	461	438	453	39,700	226.50
2002-08-19	443	443	435	443	19,900	221.50
2002-08-16	440	445	430	445	12,600	222.50
2002-08-15	430	444	430	434	9,100	217
2002-08-14	431	443	430	437	11,100	218.50
2002-08-13	432	444	430	441	9,400	220.50
2002-08-12	442	442	431	433	12,900	216.50
2002-08-09	437	451	427	451	36,300	225.50
2002-08-08	430	433	420	432	19,100	216
2002-08-07	417	425	417	418	2,100	209
2002-08-06	418	420	410	417	38,900	208.50
2002-08-05	414	423	412	423	3,600	211.50
2002-08-02	425	427	414	414	11,800	207
2002-08-01	414	420	414	415	4,300	207.50
2002-07-31	413	423	400	423	10,100	211.50
2002-07-30	420	423	408	413	10,900	206.50
2002-07-29	415	417	405	405	26,300	202.50
2002-07-26	439	439	405	405	48,800	202.50
2002-07-25	445	448	429	429	29,800	214.50
2002-07-24	435	446	435	435	18,900	217.50
2002-07-23	434	446	434	436	15,200	218
2002-07-22	470	470	425	459	53,900	229.50
2002-07-19	468	468	455	460	34,800	230
2002-07-18	456	483	446	483	37,700	241.50
2002-07-17	435	453	430	451	22,200	225.50
2002-07-16	438	453	435	435	32,400	217.50
2002-07-15	446	446	440	440	4,700	220
2002-07-12	460	460	447	447	5,300	223.50
2002-07-11	448	463	447	449	8,000	224.50
2002-07-10	449	469	449	463	6,800	231.50
2002-07-09	458	464	447	464	5,400	232
2002-07-08	468	469	454	458	5,600	229
2002-07-05	450	464	450	464	10,800	232
2002-07-04	468	469	462	465	12,000	232.50
2002-07-03	468	473	464	468	15,600	234
2002-07-02	460	460	451	457	20,000	228.50
2002-07-01	457	460	450	450	10,400	225
2002-06-28	453	465	450	460	11,800	230
2002-06-27	450	458	450	450	19,400	225
2002-06-26	455	455	445	450	16,500	225
2002-06-25	471	475	455	460	20,900	230
2002-06-24	445	473	444	471	53,000	235.50
2002-06-21	447	456	437	451	15,600	225.50
2002-06-20	459	459	450	457	38,500	228.50
2002-06-19	457	461	450	450	43,900	225
2002-06-18	460	461	450	452	23,400	226
2002-06-17	475	475	450	460	55,200	230
2002-06-14	473	484	460	480	168,900	240
2002-06-13	471	474	467	468	35,900	234
2002-06-12	480	480	472	475	19,100	237.50
2002-06-11	478	484	475	484	37,800	242
2002-06-10	480	485	475	475	64,300	237.50
2002-06-07	475	480	468	475	42,200	237.50
2002-06-06	479	480	474	475	73,300	237.50
2002-06-05	485	487	475	476	46,800	238
2002-06-04	470	487	470	485	117,100	242.50
2002-06-03	459	464	456	463	67,500	231.50
2002-05-31	455	459	451	454	21,000	227
2002-05-30	444	455	444	453	22,000	226.50
2002-05-29	455	461	455	458	23,700	229
2002-05-28	461	461	450	460	30,800	230
2002-05-27	455	465	454	461	53,500	230.50
2002-05-24	435	455	435	455	45,600	227.50
2002-05-23	440	453	439	445	49,800	222.50
2002-05-22	438	449	434	449	20,900	224.50
2002-05-21	425	440	425	438	17,700	219
2002-05-20	450	450	429	440	51,900	220
2002-05-17	430	446	427	435	35,600	217.50
2002-05-16	421	427	415	427	28,200	213.50
2002-05-15	420	424	417	418	21,700	209
2002-05-14	428	428	418	418	25,500	209
2002-05-13	416	425	416	425	9,900	212.50
2002-05-10	420	428	420	426	13,500	213
2002-05-09	421	426	418	424	13,300	212
2002-05-08	418	425	418	418	15,300	209
2002-05-07	422	422	416	418	13,000	209
2002-05-02	430	430	423	423	11,300	211.50
2002-05-01	423	429	423	423	17,300	211.50
2002-04-30	425	429	422	425	21,200	212.50
2002-04-26	416	432	416	432	21,300	216
2002-04-25	420	421	418	421	9,300	210.50
2002-04-24	420	427	420	420	20,500	210
2002-04-23	425	435	425	429	23,300	214.50
2002-04-22	435	439	428	435	34,600	217.50
2002-04-19	422	427	421	427	167,500	213.50
2002-04-18	424	429	420	425	21,900	212.50
2002-04-17	434	434	424	424	6,300	212
2002-04-16	420	430	417	419	35,900	209.50
2002-04-15	420	424	415	424	12,600	212
2002-04-12	418	422	418	419	12,900	209.50
2002-04-11	420	425	415	417	15,000	208.50
2002-04-10	420	422	415	421	32,000	210.50
2002-04-09	430	430	415	420	19,700	210
2002-04-08	425	430	425	427	22,200	213.50
2002-04-05	428	432	428	428	25,100	214
2002-04-04	412	432	412	430	36,200	215
2002-04-03	411	421	410	417	11,500	208.50
2002-04-02	430	430	410	412	13,400	206
2002-04-01	415	430	410	430	30,000	215
2002-03-29	444	444	415	415	30,300	207.50
2002-03-28	445	445	433	434	26,800	217
2002-03-27	419	445	419	445	29,800	222.50
2002-03-26	442	448	435	439	41,200	219.50
2002-03-25	454	454	441	453	30,700	226.50
2002-03-22	450	455	446	454	32,500	227
2002-03-20	450	457	438	450	77,700	225
2002-03-19	440	445	434	445	38,700	222.50
2002-03-18	435	440	430	440	24,900	220
2002-03-15	422	431	420	431	21,900	215.50
2002-03-14	415	425	415	421	20,400	210.50
2002-03-13	412	417	411	414	21,800	207
2002-03-12	420	422	409	409	75,700	204.50
2002-03-11	420	423	413	420	45,500	210
2002-03-08	415	425	415	417	90,400	208.50
2002-03-07	425	434	424	425	18,000	212.50
2002-03-06	420	430	410	414	15,600	207
2002-03-05	435	440	420	420	30,000	210
2002-03-04	439	440	420	435	52,600	217.50
2002-03-01	417	419	411	419	14,500	209.50
2002-02-28	410	420	401	417	29,900	208.50
2002-02-27	396	410	396	410	31,900	205
2002-02-26	385	396	385	396	14,500	198
2002-02-25	393	395	382	385	12,400	192.50
2002-02-22	398	398	382	394	18,300	197
2002-02-21	387	398	387	398	13,200	199
2002-02-20	394	395	382	382	47,800	191
2002-02-19	398	400	391	395	34,500	197.50
2002-02-18	392	397	388	394	17,500	197
2002-02-15	395	395	391	391	16,100	195.50
2002-02-14	392	404	392	395	33,700	197.50
2002-02-13	379	390	378	390	30,400	195
2002-02-12	368	380	368	380	20,100	190
2002-02-08	373	378	366	369	44,300	184.50
2002-02-07	370	378	368	373	11,800	186.50
2002-02-06	368	371	368	370	9,700	185
2002-02-05	375	375	365	368	16,300	184
2002-02-04	380	380	370	375	10,600	187.50
2002-02-01	375	375	366	373	11,600	186.50
2002-01-31	365	380	365	380	10,200	190
2002-01-30	375	375	367	372	7,800	186
2002-01-29	370	376	370	370	8,600	185
2002-01-28	389	389	375	380	9,200	190
2002-01-25	370	381	370	376	23,700	188
2002-01-24	375	381	373	373	9,400	186.50
2002-01-23	382	384	379	379	14,700	189.50
2002-01-22	389	393	374	381	15,400	190.50
2002-01-21	389	395	386	395	40,400	197.50
2002-01-18	375	385	368	385	30,100	192.50
2002-01-17	356	373	356	368	15,200	184
2002-01-16	355	361	351	354	12,400	177
2002-01-15	364	373	355	355	15,700	177.50
2002-01-11	385	385	364	364	28,600	182
2002-01-10	380	382	373	373	15,000	186.50
2002-01-09	388	388	380	384	8,300	192
2002-01-08	383	388	380	387	9,700	193.50
2002-01-07	390	390	380	388	9,200	194
2002-01-04	390	390	380	388	12,300	194

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 [2002年度]

8214 (株)AOKIホールディングスの時系列データ [2002年度]