8214 (株)AOKIホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,980	1,995	1,965	1,966	20,300	983
2007-12-27	2,020	2,020	1,981	2,020	118,600	1,010
2007-12-26	2,030	2,050	2,000	2,045	126,700	1,022.50
2007-12-25	1,995	2,030	1,984	2,005	81,900	1,002.50
2007-12-21	1,989	2,000	1,960	1,989	125,800	994.50
2007-12-20	2,020	2,030	1,975	1,989	150,500	994.50
2007-12-19	1,998	2,015	1,975	1,992	166,200	996
2007-12-18	1,960	2,030	1,944	1,998	217,100	999
2007-12-17	1,981	1,995	1,972	1,976	194,600	988
2007-12-14	2,050	2,070	2,030	2,035	137,600	1,017.50
2007-12-13	2,060	2,120	2,055	2,075	118,200	1,037.50
2007-12-12	2,120	2,125	2,085	2,110	239,300	1,055
2007-12-11	2,170	2,185	2,150	2,175	235,200	1,087.50
2007-12-10	2,175	2,185	2,135	2,155	103,800	1,077.50
2007-12-07	2,225	2,225	2,155	2,195	166,900	1,097.50
2007-12-06	2,190	2,215	2,165	2,210	129,200	1,105
2007-12-05	2,150	2,180	2,120	2,175	154,100	1,087.50
2007-12-04	2,175	2,175	2,125	2,150	132,900	1,075
2007-12-03	2,145	2,180	2,120	2,170	145,700	1,085
2007-11-30	2,115	2,135	2,095	2,120	161,000	1,060
2007-11-29	2,135	2,150	2,100	2,130	205,700	1,065
2007-11-28	2,070	2,115	2,055	2,110	196,800	1,055
2007-11-27	2,060	2,110	2,025	2,095	275,700	1,047.50
2007-11-26	2,060	2,095	2,020	2,065	233,500	1,032.50
2007-11-22	1,975	2,050	1,970	2,050	191,300	1,025
2007-11-21	1,991	2,030	1,953	1,986	136,200	993
2007-11-20	1,990	2,000	1,904	1,992	192,400	996
2007-11-19	2,000	2,060	1,955	2,010	297,400	1,005
2007-11-16	2,130	2,165	2,070	2,120	154,600	1,060
2007-11-15	2,190	2,200	2,135	2,175	175,400	1,087.50
2007-11-14	2,025	2,145	2,025	2,135	159,900	1,067.50
2007-11-13	2,035	2,085	2,025	2,065	102,600	1,032.50
2007-11-12	2,050	2,075	2,010	2,035	148,600	1,017.50
2007-11-09	2,080	2,135	2,060	2,085	78,600	1,042.50
2007-11-08	2,060	2,160	2,055	2,105	98,300	1,052.50
2007-11-07	2,210	2,210	2,110	2,135	126,700	1,067.50
2007-11-06	2,170	2,245	2,170	2,220	116,000	1,110
2007-11-05	2,260	2,265	2,200	2,210	53,400	1,105
2007-11-02	2,260	2,295	2,245	2,270	67,400	1,135
2007-11-01	2,300	2,330	2,280	2,320	92,700	1,160
2007-10-31	2,180	2,240	2,180	2,240	123,900	1,120
2007-10-30	2,275	2,275	2,140	2,175	233,500	1,087.50
2007-10-29	2,385	2,400	2,260	2,265	244,500	1,132.50
2007-10-26	2,375	2,400	2,300	2,345	158,300	1,172.50
2007-10-25	2,345	2,380	2,335	2,360	172,000	1,180
2007-10-24	2,265	2,290	2,245	2,270	93,200	1,135
2007-10-23	2,280	2,295	2,230	2,260	107,700	1,130
2007-10-22	2,160	2,195	2,150	2,175	60,900	1,087.50
2007-10-19	2,250	2,250	2,175	2,200	106,800	1,100
2007-10-18	2,275	2,275	2,200	2,250	147,600	1,125
2007-10-17	2,270	2,305	2,250	2,270	81,400	1,135
2007-10-16	2,390	2,390	2,290	2,310	94,800	1,155
2007-10-15	2,380	2,405	2,350	2,390	59,800	1,195
2007-10-12	2,445	2,450	2,355	2,380	189,500	1,190
2007-10-11	2,385	2,425	2,350	2,415	65,100	1,207.50
2007-10-10	2,345	2,360	2,325	2,345	48,700	1,172.50
2007-10-09	2,355	2,355	2,315	2,340	61,800	1,170
2007-10-05	2,315	2,355	2,310	2,325	85,200	1,162.50
2007-10-04	2,295	2,315	2,255	2,285	43,900	1,142.50
2007-10-03	2,270	2,310	2,265	2,310	63,500	1,155
2007-10-02	2,280	2,285	2,235	2,275	99,300	1,137.50
2007-10-01	2,235	2,280	2,235	2,265	69,500	1,132.50
2007-09-28	2,285	2,295	2,255	2,275	90,700	1,137.50
2007-09-27	2,190	2,295	2,190	2,280	96,900	1,140
2007-09-26	2,180	2,195	2,130	2,180	54,400	1,090
2007-09-25	2,080	2,120	2,010	2,115	72,100	1,057.50
2007-09-21	2,120	2,135	2,090	2,110	60,900	1,055
2007-09-20	2,175	2,180	2,125	2,140	50,200	1,070
2007-09-19	2,120	2,150	2,105	2,150	63,500	1,075
2007-09-18	2,095	2,100	2,020	2,070	48,900	1,035
2007-09-14	2,070	2,125	2,070	2,085	59,700	1,042.50
2007-09-13	2,085	2,115	2,080	2,110	26,500	1,055
2007-09-12	2,100	2,140	2,090	2,105	95,000	1,052.50
2007-09-11	2,085	2,120	2,070	2,105	48,500	1,052.50
2007-09-10	2,075	2,130	2,075	2,105	45,900	1,052.50
2007-09-07	2,115	2,180	2,115	2,150	28,600	1,075
2007-09-06	2,100	2,150	2,100	2,135	36,500	1,067.50
2007-09-05	2,185	2,195	2,125	2,140	67,200	1,070
2007-09-04	2,220	2,235	2,180	2,205	40,400	1,102.50
2007-09-03	2,200	2,210	2,160	2,185	38,200	1,092.50
2007-08-31	2,155	2,205	2,135	2,205	104,400	1,102.50
2007-08-30	2,150	2,180	2,140	2,160	73,600	1,080
2007-08-29	2,100	2,135	2,080	2,110	76,300	1,055
2007-08-28	2,195	2,195	2,155	2,165	40,500	1,082.50
2007-08-27	2,240	2,250	2,185	2,200	28,500	1,100
2007-08-24	2,220	2,275	2,150	2,230	92,200	1,115
2007-08-23	2,195	2,220	2,175	2,215	82,800	1,107.50
2007-08-22	2,085	2,170	2,085	2,115	92,800	1,057.50
2007-08-21	2,080	2,175	2,080	2,165	76,800	1,082.50
2007-08-20	2,200	2,200	2,080	2,110	144,400	1,055
2007-08-17	2,155	2,155	2,045	2,050	73,200	1,025
2007-08-16	2,205	2,225	2,095	2,195	114,200	1,097.50
2007-08-15	2,255	2,285	2,225	2,225	113,500	1,112.50
2007-08-14	2,220	2,275	2,210	2,260	80,400	1,130
2007-08-13	2,000	2,210	1,996	2,190	141,100	1,095
2007-08-10	2,025	2,045	1,870	2,000	245,000	1,000
2007-08-09	2,280	2,285	2,045	2,125	295,100	1,062.50
2007-08-08	2,130	2,235	2,130	2,165	147,500	1,082.50
2007-08-07	2,235	2,235	2,190	2,195	74,200	1,097.50
2007-08-06	2,175	2,255	2,175	2,245	75,600	1,122.50
2007-08-03	2,285	2,290	2,220	2,225	62,400	1,112.50
2007-08-02	2,360	2,360	2,285	2,325	51,100	1,162.50
2007-08-01	2,345	2,345	2,305	2,305	32,800	1,152.50
2007-07-31	2,300	2,350	2,285	2,340	37,500	1,170
2007-07-30	2,255	2,320	2,245	2,305	37,500	1,152.50
2007-07-27	2,320	2,320	2,270	2,300	48,800	1,150
2007-07-26	2,410	2,410	2,345	2,355	60,300	1,177.50
2007-07-25	2,385	2,385	2,330	2,370	35,800	1,185
2007-07-24	2,350	2,385	2,315	2,380	52,100	1,190
2007-07-23	2,370	2,395	2,345	2,380	61,300	1,190
2007-07-20	2,400	2,420	2,390	2,395	46,200	1,197.50
2007-07-19	2,370	2,425	2,370	2,410	46,300	1,205
2007-07-18	2,380	2,405	2,375	2,380	55,600	1,190
2007-07-17	2,430	2,430	2,400	2,405	25,700	1,202.50
2007-07-13	2,435	2,435	2,400	2,415	37,900	1,207.50
2007-07-12	2,425	2,425	2,380	2,405	45,700	1,202.50
2007-07-11	2,380	2,455	2,360	2,425	161,200	1,212.50
2007-07-10	2,380	2,425	2,375	2,410	56,500	1,205
2007-07-09	2,400	2,420	2,390	2,410	37,800	1,205
2007-07-06	2,355	2,420	2,325	2,390	102,200	1,195
2007-07-05	2,310	2,375	2,310	2,355	56,900	1,177.50
2007-07-04	2,330	2,350	2,280	2,315	60,200	1,157.50
2007-07-03	2,385	2,385	2,330	2,350	44,500	1,175
2007-07-02	2,375	2,385	2,345	2,355	74,600	1,177.50
2007-06-29	2,355	2,365	2,315	2,355	79,900	1,177.50
2007-06-28	2,300	2,350	2,290	2,350	53,100	1,175
2007-06-27	2,310	2,315	2,265	2,285	83,200	1,142.50
2007-06-26	2,335	2,335	2,285	2,320	106,200	1,160
2007-06-25	2,325	2,375	2,310	2,315	72,000	1,157.50
2007-06-22	2,340	2,375	2,340	2,365	65,100	1,182.50
2007-06-21	2,340	2,375	2,315	2,350	97,100	1,175
2007-06-20	2,435	2,435	2,380	2,385	36,400	1,192.50
2007-06-19	2,390	2,405	2,380	2,395	99,900	1,197.50
2007-06-18	2,360	2,395	2,360	2,375	42,600	1,187.50
2007-06-15	2,330	2,350	2,315	2,350	45,400	1,175
2007-06-14	2,270	2,305	2,270	2,300	37,300	1,150
2007-06-13	2,300	2,300	2,235	2,270	37,300	1,135
2007-06-12	2,290	2,330	2,270	2,310	119,100	1,155
2007-06-11	2,270	2,320	2,255	2,270	73,200	1,135
2007-06-08	2,335	2,335	2,270	2,275	140,900	1,137.50
2007-06-07	2,240	2,315	2,230	2,295	107,100	1,147.50
2007-06-06	2,225	2,265	2,225	2,235	51,500	1,117.50
2007-06-05	2,240	2,250	2,220	2,235	52,700	1,117.50
2007-06-04	2,290	2,290	2,250	2,255	48,700	1,127.50
2007-06-01	2,275	2,295	2,265	2,275	78,500	1,137.50
2007-05-31	2,270	2,280	2,250	2,280	102,000	1,140
2007-05-30	2,240	2,275	2,240	2,250	123,800	1,125
2007-05-29	2,205	2,250	2,205	2,230	46,400	1,115
2007-05-28	2,220	2,265	2,190	2,220	153,900	1,110
2007-05-25	2,245	2,285	2,225	2,250	165,800	1,125
2007-05-24	2,250	2,265	2,210	2,240	120,500	1,120
2007-05-23	2,210	2,260	2,210	2,250	39,800	1,125
2007-05-22	2,150	2,215	2,150	2,210	136,200	1,105
2007-05-21	2,195	2,215	2,135	2,145	190,100	1,072.50
2007-05-18	2,250	2,265	2,145	2,170	131,100	1,085
2007-05-17	2,240	2,265	2,180	2,235	95,700	1,117.50
2007-05-16	2,225	2,235	2,205	2,235	116,000	1,117.50
2007-05-15	2,270	2,270	2,230	2,245	79,100	1,122.50
2007-05-14	2,315	2,330	2,240	2,280	160,400	1,140
2007-05-11	2,295	2,315	2,215	2,290	215,800	1,145
2007-05-10	2,265	2,305	2,265	2,295	78,800	1,147.50
2007-05-09	2,275	2,345	2,215	2,245	164,400	1,122.50
2007-05-08	2,250	2,280	2,250	2,265	35,800	1,132.50
2007-05-07	2,270	2,290	2,245	2,270	56,500	1,135
2007-05-02	2,295	2,295	2,235	2,255	91,300	1,127.50
2007-05-01	2,310	2,310	2,280	2,280	84,900	1,140
2007-04-27	2,305	2,340	2,295	2,310	100,400	1,155
2007-04-26	2,265	2,315	2,265	2,305	43,200	1,152.50
2007-04-25	2,295	2,325	2,265	2,280	142,300	1,140
2007-04-24	2,305	2,350	2,270	2,325	90,900	1,162.50
2007-04-23	2,300	2,400	2,270	2,285	142,700	1,142.50
2007-04-20	2,280	2,310	2,265	2,275	175,900	1,137.50
2007-04-19	2,235	2,270	2,230	2,245	123,300	1,122.50
2007-04-18	2,180	2,300	2,180	2,275	242,900	1,137.50
2007-04-17	2,170	2,195	2,165	2,175	76,500	1,087.50
2007-04-16	2,185	2,215	2,130	2,165	107,100	1,082.50
2007-04-13	2,185	2,200	2,165	2,170	122,100	1,085
2007-04-12	2,180	2,190	2,160	2,185	46,800	1,092.50
2007-04-11	2,200	2,205	2,180	2,195	63,400	1,097.50
2007-04-10	2,180	2,210	2,165	2,205	100,200	1,102.50
2007-04-09	2,185	2,190	2,150	2,180	89,500	1,090
2007-04-06	2,200	2,220	2,140	2,155	110,400	1,077.50
2007-04-05	2,205	2,205	2,180	2,200	77,100	1,100
2007-04-04	2,175	2,215	2,160	2,200	125,900	1,100
2007-04-03	2,190	2,190	2,160	2,165	152,600	1,082.50
2007-04-02	2,220	2,240	2,175	2,200	140,200	1,100
2007-03-30	2,180	2,250	2,150	2,250	193,100	1,125
2007-03-29	2,125	2,170	2,100	2,165	143,900	1,082.50
2007-03-28	2,095	2,145	2,075	2,140	132,700	1,070
2007-03-27	2,100	2,105	2,065	2,090	76,000	1,045
2007-03-26	2,085	2,120	2,075	2,120	129,400	1,060
2007-03-23	2,085	2,095	2,050	2,090	60,200	1,045
2007-03-22	2,095	2,095	2,060	2,075	70,400	1,037.50
2007-03-20	2,035	2,060	2,000	2,035	135,300	1,017.50
2007-03-19	2,085	2,085	2,020	2,035	158,800	1,017.50
2007-03-16	2,015	2,075	2,015	2,045	177,400	1,022.50
2007-03-15	2,000	2,025	1,991	2,020	76,700	1,010
2007-03-14	1,990	2,020	1,961	1,970	87,900	985
2007-03-13	2,020	2,045	2,010	2,025	76,900	1,012.50
2007-03-12	2,035	2,035	2,000	2,020	78,100	1,010
2007-03-09	1,985	1,997	1,961	1,984	141,100	992
2007-03-08	1,930	1,988	1,930	1,982	77,200	991
2007-03-07	1,940	1,981	1,930	1,945	170,600	972.50
2007-03-06	1,900	1,951	1,890	1,945	128,700	972.50
2007-03-05	1,971	1,971	1,903	1,909	112,900	954.50
2007-03-02	1,921	1,976	1,921	1,972	131,700	986
2007-03-01	1,985	1,994	1,891	1,947	186,500	973.50
2007-02-28	1,870	2,035	1,870	2,005	122,400	1,002.50
2007-02-27	2,060	2,085	2,050	2,080	94,200	1,040
2007-02-26	2,090	2,100	2,050	2,085	89,700	1,042.50
2007-02-23	2,100	2,100	2,045	2,085	60,800	1,042.50
2007-02-22	2,070	2,090	2,050	2,075	88,800	1,037.50
2007-02-21	2,050	2,070	2,005	2,035	89,700	1,017.50
2007-02-20	2,055	2,070	2,030	2,070	52,900	1,035
2007-02-19	2,055	2,080	2,040	2,070	62,300	1,035
2007-02-16	1,995	2,065	1,986	2,055	138,200	1,027.50
2007-02-15	1,978	2,030	1,954	2,020	102,400	1,010
2007-02-14	1,950	1,970	1,921	1,952	132,100	976
2007-02-13	1,900	1,959	1,896	1,949	158,900	974.50
2007-02-09	1,861	1,913	1,859	1,909	98,000	954.50
2007-02-08	1,893	1,920	1,875	1,880	109,800	940
2007-02-07	1,904	1,949	1,886	1,893	134,800	946.50
2007-02-06	1,887	1,935	1,887	1,926	98,500	963
2007-02-05	1,920	1,932	1,873	1,894	179,600	947
2007-02-02	1,990	1,990	1,951	1,966	65,600	983
2007-02-01	1,930	1,972	1,920	1,972	120,500	986
2007-01-31	1,985	1,985	1,911	1,928	121,600	964
2007-01-30	2,010	2,020	1,981	1,994	129,400	997
2007-01-29	1,999	2,030	1,998	2,020	47,600	1,010
2007-01-26	1,970	2,005	1,970	1,998	57,300	999
2007-01-25	2,010	2,015	1,970	1,981	116,300	990.50
2007-01-24	2,025	2,025	1,994	2,005	69,200	1,002.50
2007-01-23	2,015	2,015	1,980	2,010	78,100	1,005
2007-01-22	2,040	2,045	2,010	2,015	36,100	1,007.50
2007-01-19	2,000	2,015	1,997	2,010	64,700	1,005
2007-01-18	2,020	2,040	1,998	1,998	112,700	999
2007-01-17	2,040	2,050	2,020	2,030	64,200	1,015
2007-01-16	2,060	2,075	2,030	2,060	110,800	1,030
2007-01-15	2,050	2,090	2,045	2,080	42,300	1,040
2007-01-12	2,030	2,045	1,991	2,030	143,000	1,015
2007-01-11	2,055	2,085	2,020	2,040	102,800	1,020
2007-01-10	2,125	2,150	2,060	2,070	78,200	1,035
2007-01-09	2,155	2,170	2,090	2,120	75,400	1,060
2007-01-05	2,200	2,205	2,090	2,130	224,800	1,065
2007-01-04	2,110	2,175	2,110	2,165	80,500	1,082.50

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 [2007年度]

8214 (株)AOKIホールディングスの時系列データ [2007年度]