8214 (株)AOKIホールディングスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,055	2,140	2,050	2,115	67,700	1,057.50
2006-12-28	2,100	2,110	2,055	2,060	69,000	1,030
2006-12-27	2,080	2,110	2,055	2,070	72,000	1,035
2006-12-26	2,080	2,095	2,030	2,055	78,300	1,027.50
2006-12-25	2,045	2,060	2,040	2,045	70,200	1,022.50
2006-12-22	2,025	2,050	2,020	2,030	78,700	1,015
2006-12-21	2,060	2,075	1,971	2,005	195,600	1,002.50
2006-12-20	2,055	2,065	2,025	2,040	94,300	1,020
2006-12-19	2,070	2,070	2,020	2,035	48,100	1,017.50
2006-12-18	2,065	2,075	2,055	2,065	53,200	1,032.50
2006-12-15	2,070	2,085	2,025	2,040	172,100	1,020
2006-12-14	2,095	2,095	2,060	2,075	83,800	1,037.50
2006-12-13	2,125	2,130	2,070	2,080	89,300	1,040
2006-12-12	2,105	2,125	2,095	2,105	90,100	1,052.50
2006-12-11	2,095	2,130	2,070	2,100	201,900	1,050
2006-12-08	2,165	2,170	2,115	2,120	125,700	1,060
2006-12-07	2,170	2,195	2,140	2,160	131,100	1,080
2006-12-06	2,165	2,210	2,140	2,195	106,600	1,097.50
2006-12-05	2,190	2,205	2,130	2,140	133,900	1,070
2006-12-04	2,210	2,260	2,190	2,205	115,000	1,102.50
2006-12-01	2,190	2,275	2,180	2,245	161,500	1,122.50
2006-11-30	2,175	2,190	2,160	2,185	82,600	1,092.50
2006-11-29	2,160	2,180	2,125	2,175	156,000	1,087.50
2006-11-28	2,075	2,180	2,070	2,135	149,900	1,067.50
2006-11-27	2,085	2,120	2,065	2,095	199,000	1,047.50
2006-11-24	2,110	2,155	2,090	2,135	212,300	1,067.50
2006-11-22	2,195	2,290	2,110	2,170	748,200	1,085
2006-11-21	2,015	2,185	2,015	2,165	721,400	1,082.50
2006-11-20	1,972	2,070	1,972	2,055	705,800	1,027.50
2006-11-17	1,840	1,988	1,835	1,931	402,900	965.50
2006-11-16	1,803	1,820	1,778	1,780	42,000	890
2006-11-15	1,800	1,821	1,788	1,804	114,100	902
2006-11-14	1,770	1,813	1,758	1,782	124,800	891
2006-11-13	1,726	1,743	1,709	1,710	80,300	855
2006-11-10	1,720	1,749	1,702	1,727	89,300	863.50
2006-11-09	1,815	1,844	1,730	1,744	112,200	872
2006-11-08	1,832	1,864	1,823	1,823	132,500	911.50
2006-11-07	1,810	1,830	1,790	1,826	128,300	913
2006-11-06	1,790	1,811	1,744	1,800	91,700	900
2006-11-02	1,835	1,839	1,798	1,829	87,600	914.50
2006-11-01	1,806	1,845	1,783	1,833	99,900	916.50
2006-10-31	1,820	1,826	1,778	1,804	152,400	902
2006-10-30	1,877	1,887	1,824	1,825	121,000	912.50
2006-10-27	1,901	1,920	1,861	1,907	92,600	953.50
2006-10-26	1,908	1,914	1,893	1,905	44,300	952.50
2006-10-25	1,931	1,934	1,908	1,915	40,700	957.50
2006-10-24	1,953	1,967	1,927	1,949	22,400	974.50
2006-10-23	1,921	1,980	1,907	1,974	44,700	987
2006-10-20	1,945	1,945	1,908	1,931	41,400	965.50
2006-10-19	1,945	1,952	1,924	1,944	27,700	972
2006-10-18	1,910	1,933	1,888	1,933	39,100	966.50
2006-10-17	1,963	1,968	1,901	1,938	32,400	969
2006-10-16	1,914	1,956	1,910	1,954	44,000	977
2006-10-13	1,901	1,956	1,892	1,917	33,400	958.50
2006-10-12	1,875	1,918	1,875	1,891	26,600	945.50
2006-10-11	1,895	1,939	1,886	1,886	44,000	943
2006-10-10	1,930	1,946	1,924	1,924	55,600	962
2006-10-06	1,991	2,015	1,962	1,973	31,100	986.50
2006-10-05	1,986	2,025	1,986	2,010	24,800	1,005
2006-10-04	2,010	2,050	1,965	1,979	50,800	989.50
2006-10-03	2,055	2,055	2,015	2,035	24,500	1,017.50
2006-10-02	2,030	2,070	2,015	2,050	58,100	1,025
2006-09-29	2,040	2,075	1,990	2,035	44,400	1,017.50
2006-09-28	1,987	2,050	1,961	2,050	60,300	1,025
2006-09-27	1,939	1,988	1,920	1,985	57,100	992.50
2006-09-26	1,954	1,956	1,872	1,916	44,700	958
2006-09-25	1,943	1,977	1,921	1,957	41,700	978.50
2006-09-22	1,976	1,985	1,935	1,942	107,400	971
2006-09-21	1,971	1,989	1,951	1,975	82,900	987.50
2006-09-20	1,973	1,973	1,939	1,940	75,600	970
2006-09-19	1,946	1,993	1,946	1,973	52,200	986.50
2006-09-15	1,978	1,989	1,940	1,946	46,300	973
2006-09-14	1,968	1,981	1,953	1,978	24,600	989
2006-09-13	1,998	2,010	1,933	1,949	74,300	974.50
2006-09-12	2,020	2,020	1,988	1,993	103,800	996.50
2006-09-11	2,035	2,050	2,015	2,020	42,800	1,010
2006-09-08	2,040	2,060	2,030	2,035	88,600	1,017.50
2006-09-07	2,040	2,050	2,025	2,040	54,500	1,020
2006-09-06	2,050	2,050	2,015	2,025	31,900	1,012.50
2006-09-05	2,055	2,060	2,000	2,050	28,100	1,025
2006-09-04	2,070	2,095	2,040	2,050	57,400	1,025
2006-09-01	2,075	2,095	2,050	2,060	58,500	1,030
2006-08-31	2,070	2,110	2,055	2,090	90,100	1,045
2006-08-30	2,095	2,100	2,035	2,040	73,100	1,020
2006-08-29	2,065	2,085	2,055	2,080	68,100	1,040
2006-08-28	2,025	2,070	2,025	2,055	105,800	1,027.50
2006-08-25	2,010	2,040	2,005	2,025	46,700	1,012.50
2006-08-24	2,015	2,015	1,984	1,994	53,900	997
2006-08-23	2,020	2,045	1,993	2,010	86,900	1,005
2006-08-22	2,015	2,055	2,005	2,015	95,600	1,007.50
2006-08-21	2,010	2,060	2,010	2,025	144,900	1,012.50
2006-08-18	2,200	2,200	2,040	2,080	253,500	1,040
2006-08-17	2,155	2,165	2,090	2,095	138,400	1,047.50
2006-08-16	2,145	2,175	2,140	2,165	75,600	1,082.50
2006-08-15	2,115	2,160	2,115	2,140	102,100	1,070
2006-08-14	2,150	2,180	2,115	2,145	76,500	1,072.50
2006-08-11	2,205	2,235	2,155	2,180	96,600	1,090
2006-08-10	2,210	2,230	2,175	2,195	154,500	1,097.50
2006-08-09	2,140	2,170	2,115	2,170	245,000	1,085
2006-08-08	2,110	2,175	2,060	2,075	391,900	1,037.50
2006-08-07	1,995	2,010	1,917	1,936	65,200	968
2006-08-04	1,990	2,020	1,933	1,981	79,200	990.50
2006-08-03	1,947	1,978	1,919	1,970	99,300	985
2006-08-02	1,900	1,936	1,892	1,927	113,500	963.50
2006-08-01	1,900	1,914	1,877	1,904	124,500	952
2006-07-31	1,916	1,958	1,906	1,924	117,900	962
2006-07-28	1,900	1,947	1,900	1,925	88,000	962.50
2006-07-27	1,903	1,932	1,884	1,918	75,100	959
2006-07-26	1,950	1,961	1,920	1,933	60,700	966.50
2006-07-25	1,900	1,936	1,899	1,928	33,900	964
2006-07-24	1,892	1,916	1,843	1,897	73,600	948.50
2006-07-21	1,890	1,901	1,855	1,892	68,800	946
2006-07-20	1,932	1,932	1,858	1,894	81,700	947
2006-07-19	1,830	1,858	1,810	1,812	65,400	906
2006-07-18	1,893	1,900	1,824	1,843	54,000	921.50
2006-07-14	1,980	1,980	1,865	1,904	74,700	952
2006-07-13	1,963	1,970	1,916	1,950	55,300	975
2006-07-12	2,010	2,010	1,940	1,964	56,400	982
2006-07-11	2,025	2,035	1,979	2,010	67,200	1,005
2006-07-10	2,005	2,015	1,971	2,010	87,400	1,005
2006-07-07	2,050	2,050	2,005	2,020	57,500	1,010
2006-07-06	1,976	2,035	1,976	2,015	75,300	1,007.50
2006-07-05	2,020	2,050	1,973	1,973	71,500	986.50
2006-07-04	2,040	2,075	2,025	2,055	90,200	1,027.50
2006-07-03	1,990	2,040	1,980	1,996	59,100	998
2006-06-30	1,914	1,993	1,903	1,983	124,100	991.50
2006-06-29	1,942	1,973	1,920	1,944	136,000	972
2006-06-28	1,950	2,000	1,950	1,972	54,500	986
2006-06-27	2,015	2,015	1,958	1,983	75,400	991.50
2006-06-26	1,990	2,015	1,966	2,015	103,200	1,007.50
2006-06-23	2,015	2,035	2,000	2,005	57,900	1,002.50
2006-06-22	2,000	2,045	1,974	2,040	90,200	1,020
2006-06-21	2,005	2,025	1,972	1,972	69,600	986
2006-06-20	2,020	2,085	2,015	2,015	62,800	1,007.50
2006-06-19	1,990	2,065	1,985	2,045	71,800	1,022.50
2006-06-16	2,020	2,075	1,990	2,030	147,000	1,015
2006-06-15	2,060	2,075	1,972	1,980	133,700	990
2006-06-14	1,869	2,040	1,869	1,960	108,400	980
2006-06-13	2,010	2,050	1,923	1,929	106,500	964.50
2006-06-12	1,980	2,060	1,940	2,030	134,400	1,015
2006-06-09	1,825	1,958	1,825	1,952	191,700	976
2006-06-08	1,892	1,952	1,847	1,864	116,300	932
2006-06-07	2,055	2,060	1,971	1,982	118,000	991
2006-06-06	2,030	2,095	2,030	2,080	138,600	1,040
2006-06-05	2,040	2,085	2,015	2,055	114,000	1,027.50
2006-06-02	1,935	2,040	1,933	2,040	159,000	1,020
2006-06-01	2,130	2,130	2,065	2,075	62,600	1,037.50
2006-05-31	2,050	2,100	2,050	2,070	51,200	1,035
2006-05-30	2,180	2,180	2,100	2,110	53,600	1,055
2006-05-29	2,130	2,170	2,100	2,150	159,200	1,075
2006-05-26	2,095	2,130	2,080	2,100	47,700	1,050
2006-05-25	2,070	2,085	2,055	2,065	72,600	1,032.50
2006-05-24	2,025	2,100	2,020	2,070	97,200	1,035
2006-05-23	2,050	2,085	2,015	2,035	111,300	1,017.50
2006-05-22	2,140	2,190	2,045	2,070	198,600	1,035
2006-05-19	2,060	2,120	2,000	2,100	202,900	1,050
2006-05-18	2,080	2,120	2,025	2,080	117,500	1,040
2006-05-17	2,140	2,170	2,085	2,140	71,000	1,070
2006-05-16	2,190	2,205	2,150	2,150	46,200	1,075
2006-05-15	2,125	2,210	2,125	2,205	64,200	1,102.50
2006-05-12	2,170	2,240	2,160	2,160	131,700	1,080
2006-05-11	2,215	2,300	2,215	2,250	208,700	1,125
2006-05-10	2,300	2,325	2,200	2,205	119,300	1,102.50
2006-05-09	2,400	2,410	2,280	2,295	95,400	1,147.50
2006-05-08	2,440	2,445	2,385	2,400	124,900	1,200
2006-05-02	2,360	2,430	2,360	2,400	47,400	1,200
2006-05-01	2,375	2,410	2,360	2,375	83,100	1,187.50
2006-04-28	2,295	2,375	2,270	2,345	123,900	1,172.50
2006-04-27	2,325	2,325	2,285	2,290	43,500	1,145
2006-04-26	2,265	2,365	2,265	2,335	89,400	1,167.50
2006-04-25	2,225	2,285	2,215	2,275	28,200	1,137.50
2006-04-24	2,325	2,325	2,220	2,235	60,100	1,117.50
2006-04-21	2,335	2,385	2,295	2,320	88,200	1,160
2006-04-20	2,360	2,360	2,285	2,295	69,100	1,147.50
2006-04-19	2,375	2,400	2,350	2,360	40,800	1,180
2006-04-18	2,305	2,360	2,280	2,360	50,800	1,180
2006-04-17	2,385	2,385	2,310	2,320	59,200	1,160
2006-04-14	2,430	2,430	2,370	2,375	33,700	1,187.50
2006-04-13	2,410	2,435	2,350	2,400	61,400	1,200
2006-04-12	2,475	2,475	2,425	2,425	31,800	1,212.50
2006-04-11	2,520	2,520	2,445	2,470	33,800	1,235
2006-04-10	2,490	2,525	2,475	2,520	38,300	1,260
2006-04-07	2,515	2,520	2,455	2,500	54,800	1,250
2006-04-06	2,500	2,525	2,440	2,490	60,800	1,245
2006-04-05	2,545	2,545	2,395	2,420	125,200	1,210
2006-04-04	2,550	2,570	2,490	2,520	91,000	1,260
2006-04-03	2,585	2,610	2,545	2,570	119,800	1,285
2006-03-31	2,500	2,560	2,465	2,545	110,700	1,272.50
2006-03-30	2,475	2,520	2,465	2,470	57,300	1,235
2006-03-29	2,395	2,475	2,395	2,465	40,800	1,232.50
2006-03-28	2,365	2,440	2,340	2,420	46,200	1,210
2006-03-27	2,400	2,485	2,385	2,465	130,400	1,232.50
2006-03-24	2,330	2,375	2,325	2,345	71,900	1,172.50
2006-03-23	2,385	2,400	2,355	2,365	85,500	1,182.50
2006-03-22	2,340	2,360	2,300	2,355	75,200	1,177.50
2006-03-20	2,250	2,345	2,240	2,335	90,100	1,167.50
2006-03-17	2,275	2,280	2,205	2,250	64,500	1,125
2006-03-16	2,290	2,295	2,230	2,250	44,300	1,125
2006-03-15	2,315	2,320	2,270	2,290	39,900	1,145
2006-03-14	2,335	2,345	2,290	2,315	43,700	1,157.50
2006-03-13	2,255	2,345	2,255	2,335	57,900	1,167.50
2006-03-10	2,185	2,290	2,150	2,235	125,100	1,117.50
2006-03-09	2,085	2,200	2,085	2,190	107,100	1,095
2006-03-08	2,185	2,190	2,060	2,080	142,800	1,040
2006-03-07	2,205	2,215	2,170	2,185	41,200	1,092.50
2006-03-06	2,215	2,220	2,130	2,205	63,900	1,102.50
2006-03-03	2,270	2,270	2,175	2,215	98,400	1,107.50
2006-03-02	2,340	2,345	2,280	2,280	64,800	1,140
2006-03-01	2,345	2,360	2,285	2,300	71,100	1,150
2006-02-28	2,325	2,365	2,310	2,310	103,900	1,155
2006-02-27	2,345	2,405	2,325	2,325	103,500	1,162.50
2006-02-24	2,325	2,400	2,310	2,345	109,700	1,172.50
2006-02-23	2,305	2,470	2,305	2,405	144,200	1,202.50
2006-02-22	2,250	2,325	2,245	2,305	107,800	1,152.50
2006-02-21	2,155	2,260	2,155	2,215	62,800	1,107.50
2006-02-20	2,170	2,225	2,145	2,155	97,700	1,077.50
2006-02-17	2,225	2,235	2,170	2,170	100,300	1,085
2006-02-16	2,245	2,255	2,180	2,225	91,700	1,112.50
2006-02-15	2,280	2,280	2,205	2,245	141,300	1,122.50
2006-02-14	2,265	2,310	2,205	2,280	102,200	1,140
2006-02-13	2,320	2,365	2,285	2,285	97,000	1,142.50
2006-02-10	2,470	2,470	2,345	2,370	121,300	1,185
2006-02-09	2,490	2,490	2,375	2,415	128,500	1,207.50
2006-02-08	2,495	2,500	2,445	2,450	94,200	1,225
2006-02-07	2,525	2,525	2,470	2,475	51,000	1,237.50
2006-02-06	2,470	2,525	2,465	2,485	100,400	1,242.50
2006-02-03	2,385	2,475	2,370	2,465	105,400	1,232.50
2006-02-02	2,385	2,475	2,385	2,465	66,600	1,232.50
2006-02-01	2,380	2,400	2,370	2,380	45,000	1,190
2006-01-31	2,370	2,420	2,340	2,400	98,100	1,200
2006-01-30	2,375	2,400	2,365	2,370	67,000	1,185
2006-01-27	2,350	2,380	2,340	2,380	54,200	1,190
2006-01-26	2,270	2,320	2,270	2,305	47,100	1,152.50
2006-01-25	2,280	2,320	2,260	2,270	51,900	1,135
2006-01-24	2,170	2,315	2,170	2,275	70,900	1,137.50
2006-01-23	2,225	2,230	2,170	2,170	81,400	1,085
2006-01-20	2,370	2,370	2,220	2,225	78,500	1,112.50
2006-01-19	2,215	2,345	2,190	2,290	83,200	1,145
2006-01-18	2,225	2,260	2,160	2,215	111,400	1,107.50
2006-01-17	2,420	2,435	2,200	2,225	91,200	1,112.50
2006-01-16	2,380	2,450	2,355	2,420	107,200	1,210
2006-01-13	2,345	2,435	2,340	2,375	123,700	1,187.50
2006-01-12	2,280	2,355	2,270	2,330	151,400	1,165
2006-01-11	2,215	2,315	2,200	2,285	191,000	1,142.50
2006-01-10	2,245	2,245	2,205	2,220	115,100	1,110
2006-01-06	2,160	2,225	2,160	2,205	85,900	1,102.50
2006-01-05	2,245	2,245	2,165	2,190	49,500	1,095
2006-01-04	2,125	2,195	2,125	2,180	27,600	1,090

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 [2006年度]

8214 (株)AOKIホールディングスの時系列データ [2006年度]