8214 (株)AOKIホールディングス の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3092993691392631,700463
2008-12-2994594691993943,200469.50
2008-12-26961970946954137,100477
2008-12-2591394191394157,500470.50
2008-12-24970975910911101,800455.50
2008-12-22944975939967155,400483.50
2008-12-19912933900928197,200464
2008-12-18923950900910543,200455
2008-12-171,0001,000900917611,800458.50
2008-12-161,0651,066950990543,300495
2008-12-151,0681,0881,0611,066281,700533
2008-12-121,0801,0801,0301,065310,600532.50
2008-12-111,0921,1061,0591,082237,600541
2008-12-101,1071,1101,0821,087369,200543.50
2008-12-091,1781,1821,0601,106493,700553
2008-12-081,1581,1851,1581,173172,700586.50
2008-12-051,1541,1871,1501,156183,900578
2008-12-041,1441,1611,1351,159165,500579.50
2008-12-031,1211,1391,1161,139150,200569.50
2008-12-021,1301,1311,1001,114244,400557
2008-12-011,1451,1501,1301,136122,900568
2008-11-281,1431,1471,1251,145133,700572.50
2008-11-271,1511,1611,1371,143184,800571.50
2008-11-261,1851,1851,1481,152265,000576
2008-11-251,1891,1891,1631,186248,200593
2008-11-211,1391,1741,1301,174161,400587
2008-11-201,2001,2001,1501,155222,000577.50
2008-11-191,1841,2181,1671,199207,700599.50
2008-11-181,1771,1771,1571,164123,600582
2008-11-171,1341,1671,1071,157165,800578.50
2008-11-141,0801,1291,0801,125216,800562.50
2008-11-131,0401,0771,0261,068163,300534
2008-11-121,0111,0501,0111,040234,900520
2008-11-111,0311,0471,0201,021265,000510.50
2008-11-109761,0469761,031443,800515.50
2008-11-071,0101,03896496672,300483
2008-11-061,0351,0851,0301,05051,100525
2008-11-051,0761,0901,0201,05594,300527.50
2008-11-041,0281,0369701,03647,200518
2008-10-319801,03898098896,200494
2008-10-3088796088296042,200480
2008-10-2991293581286099,300430
2008-10-2881089275089260,400446
2008-10-2789091781282060,400410
2008-10-2496196187888767,100443.50
2008-10-2391994387893874,900469
2008-10-221,0651,08597897846,700489
2008-10-211,1001,1611,0611,07145,700535.50
2008-10-201,0781,0971,0551,09561,600547.50
2008-10-171,0311,0329771,02163,900510.50
2008-10-169701,042910991104,400495.50
2008-10-151,0001,0441,0001,02279,000511
2008-10-149651,0059571,00551,300502.50
2008-10-10905918870905119,400452.50
2008-10-09916968895924103,100462
2008-10-08923943890903128,400451.50
2008-10-071,0001,013910923157,600461.50
2008-10-061,0241,0501,0051,03381,500516.50
2008-10-031,0551,0971,0151,01872,700509
2008-10-021,1401,1401,0331,06646,600533
2008-10-011,0801,1371,0731,12376,700561.50
2008-09-301,0891,1091,0561,07261,700536
2008-09-291,1261,1621,1011,10264,000551
2008-09-261,1781,1891,1151,13882,600569
2008-09-251,1661,1971,1021,14749,900573.50
2008-09-241,1911,1971,1651,17375,500586.50
2008-09-221,2231,2301,1651,17986,200589.50
2008-09-191,1981,1981,1561,16384,400581.50
2008-09-181,1821,2001,1241,19895,700599
2008-09-171,2431,2431,1871,21375,000606.50
2008-09-161,2161,2321,2061,22360,900611.50
2008-09-121,2501,3001,2371,25649,900628
2008-09-111,2601,2691,2331,26465,500632
2008-09-101,2731,3261,2441,26383,100631.50
2008-09-091,3301,3301,2851,29334,000646.50
2008-09-081,2841,3401,2811,31164,000655.50
2008-09-051,2831,3081,2671,30368,400651.50
2008-09-041,3071,3331,2941,32349,800661.50
2008-09-031,3021,3351,2941,30746,100653.50
2008-09-021,3561,3731,3091,31754,700658.50
2008-09-011,4121,4191,3861,38631,800693
2008-08-291,3981,4421,3941,44286,200721
2008-08-281,3601,3771,3521,35946,400679.50
2008-08-271,3781,3981,3581,35972,400679.50
2008-08-261,3731,3931,3561,377108,600688.50
2008-08-251,3301,3841,3301,36262,900681
2008-08-221,3431,3731,3301,34678,800673
2008-08-211,3401,3491,3251,33278,500666
2008-08-201,3371,3371,3171,32871,200664
2008-08-191,3021,3401,2981,328112,800664
2008-08-181,2801,3131,2801,301111,800650.50
2008-08-151,2911,2961,2711,27767,800638.50
2008-08-141,3291,3481,2571,271128,000635.50
2008-08-131,3851,4051,3341,34977,900674.50
2008-08-121,4601,4611,4081,42572,500712.50
2008-08-111,4311,4761,4311,46978,600734.50
2008-08-081,4341,4671,4311,45179,200725.50
2008-08-071,5101,5101,4451,45470,200727
2008-08-061,4981,5231,4751,49387,400746.50
2008-08-051,4581,4811,4421,45886,500729
2008-08-041,4911,4951,4551,47355,800736.50
2008-08-011,5171,5451,4781,48961,500744.50
2008-07-311,5291,5411,5201,53441,400767
2008-07-301,5301,5371,5001,51485,200757
2008-07-291,5131,5251,4771,51454,000757
2008-07-281,5421,5821,5411,54338,800771.50
2008-07-251,5941,5941,5331,542126,300771
2008-07-241,4901,5341,4901,53480,200767
2008-07-231,4901,5031,4891,49944,800749.50
2008-07-221,4881,5001,4561,47994,300739.50
2008-07-181,4351,4481,4251,42851,100714
2008-07-171,4581,4581,4171,43461,600717
2008-07-161,4091,4431,4091,438119,000719
2008-07-151,4201,4281,4081,42071,700710
2008-07-141,4341,4521,4301,43057,100715
2008-07-111,4611,4611,4271,433131,700716.50
2008-07-101,4581,4881,4471,461193,800730.50
2008-07-091,5441,5441,4941,498172,000749
2008-07-081,5731,5761,5461,54856,300774
2008-07-071,5961,6091,5711,58976,400794.50
2008-07-041,5861,5951,5671,59545,300797.50
2008-07-031,5941,6121,5541,600117,400800
2008-07-021,6411,6411,5901,61140,600805.50
2008-07-011,6311,6611,6251,64039,000820
2008-06-301,6501,6601,6351,64834,400824
2008-06-271,5891,6481,5771,64146,100820.50
2008-06-261,6661,6661,6211,62663,200813
2008-06-251,6361,6451,5761,63689,600818
2008-06-241,6051,6281,6051,61952,800809.50
2008-06-231,6011,6301,5881,60440,300802
2008-06-201,6301,6591,6181,63168,000815.50
2008-06-191,6651,6711,6281,63576,500817.50
2008-06-181,7001,7161,6761,68783,700843.50
2008-06-171,7101,7341,7001,72463,100862
2008-06-161,7041,7091,6771,70049,700850
2008-06-131,6771,7061,6711,67466,400837
2008-06-121,6601,6971,6561,68789,300843.50
2008-06-111,7091,7301,7061,71545,500857.50
2008-06-101,7031,7371,7011,70959,000854.50
2008-06-091,7281,7281,6911,70485,200852
2008-06-061,7701,7701,7431,74345,600871.50
2008-06-051,7351,7571,7181,75378,100876.50
2008-06-041,7141,7581,7141,75199,200875.50
2008-06-031,7601,7671,7181,744117,500872
2008-06-021,7611,7731,7421,75950,000879.50
2008-05-301,7511,7861,7471,75996,000879.50
2008-05-291,6991,7431,6841,73371,500866.50
2008-05-281,7051,7061,6661,68299,500841
2008-05-271,7021,7201,6861,69682,200848
2008-05-261,7711,7801,7221,725109,700862.50
2008-05-231,7351,7781,7241,75960,300879.50
2008-05-221,7231,7671,7171,76446,300882
2008-05-211,7711,7831,7361,75890,200879
2008-05-201,7931,8001,7801,78549,800892.50
2008-05-191,7961,7971,7641,78654,200893
2008-05-161,8191,8431,7681,804122,500902
2008-05-151,7431,7901,7421,78973,900894.50
2008-05-141,6991,7461,6921,743105,400871.50
2008-05-131,6591,6781,6511,67390,200836.50
2008-05-121,6741,6961,6551,68970,900844.50
2008-05-091,7321,7321,6891,69178,400845.50
2008-05-081,7501,7701,7441,74473,400872
2008-05-071,7201,7481,7161,73169,500865.50
2008-05-021,6771,7151,6701,71067,500855
2008-05-011,6641,6971,6641,67645,800838
2008-04-301,6801,7011,6621,69056,600845
2008-04-281,6881,7071,6811,70061,700850
2008-04-251,6601,6901,6461,68467,700842
2008-04-241,6501,6501,6141,621135,000810.50
2008-04-231,6591,6891,6501,669106,200834.50
2008-04-221,6831,6831,6441,67675,000838
2008-04-211,6761,6801,6501,66756,000833.50
2008-04-181,6351,6701,6301,65688,900828
2008-04-171,6181,6551,6181,637119,300818.50
2008-04-161,6391,6541,6201,62896,200814
2008-04-151,6291,6431,6131,64260,300821
2008-04-141,6011,6361,5851,63497,900817
2008-04-111,5991,6321,5841,63280,500816
2008-04-101,6101,6101,5781,59254,300796
2008-04-091,6801,6821,6081,61576,900807.50
2008-04-081,7021,7201,6801,68248,500841
2008-04-071,7061,7451,6931,73254,000866
2008-04-041,7211,7401,7111,72959,400864.50
2008-04-031,7441,7881,7251,73968,300869.50
2008-04-021,7201,7441,6941,74369,300871.50
2008-04-011,6981,6981,6671,68594,800842.50
2008-03-311,7211,7211,6621,66876,800834
2008-03-281,7291,7301,6761,72041,000860
2008-03-271,6961,7251,6961,72041,500860
2008-03-261,6801,6981,6421,69775,600848.50
2008-03-251,6971,7061,6751,70098,700850
2008-03-241,7001,7261,6881,690117,400845
2008-03-211,7131,7421,6941,738117,200869
2008-03-191,6771,6981,6461,698133,200849
2008-03-181,6241,6761,6241,67655,600838
2008-03-171,6481,6761,6031,654103,700827
2008-03-141,7001,7151,6861,693168,800846.50
2008-03-131,7211,7361,7011,710115,200855
2008-03-121,7651,7881,7351,751142,300875.50
2008-03-111,7321,7521,7041,743146,500871.50
2008-03-101,7741,7921,7281,738138,000869
2008-03-071,7651,7941,7631,772175,500886
2008-03-061,7611,8291,7371,822185,400911
2008-03-051,7681,7951,7351,737242,700868.50
2008-03-041,8151,8331,7641,767172,600883.50
2008-03-031,8501,8501,8101,815154,300907.50
2008-02-291,9231,9241,8621,875208,800937.50
2008-02-281,8781,9281,8661,921187,400960.50
2008-02-271,8291,8771,8271,877130,600938.50
2008-02-261,8541,8691,8031,803157,500901.50
2008-02-251,8661,8801,8341,853184,400926.50
2008-02-221,8391,8681,8311,861121,100930.50
2008-02-211,7931,8451,7901,831149,200915.50
2008-02-201,8471,8471,7711,775225,500887.50
2008-02-191,8341,8641,8201,845158,200922.50
2008-02-181,8371,8661,8211,826156,200913
2008-02-151,8441,8691,7991,837232,100918.50
2008-02-141,8601,8791,8251,863181,300931.50
2008-02-131,8621,8751,8191,830117,600915
2008-02-121,8911,8911,8061,836200,100918
2008-02-081,8531,8871,8401,86157,000930.50
2008-02-071,8341,8591,7961,85851,100929
2008-02-061,9021,9021,8351,859133,100929.50
2008-02-051,9131,9171,8751,902125,200951
2008-02-041,9111,9241,8661,894102,800947
2008-02-011,8991,9101,8701,881167,300940.50
2008-01-311,8101,8811,8101,880146,500940
2008-01-301,8461,8461,7911,810143,500905
2008-01-291,7831,8501,7831,846145,600923
2008-01-281,7831,8151,7721,780261,000890
2008-01-251,7331,7841,7251,783116,900891.50
2008-01-241,7211,7431,6771,739143,200869.50
2008-01-231,7121,7301,6601,70485,300852
2008-01-221,7011,7261,6501,674167,800837
2008-01-211,8341,8341,7201,731141,200865.50
2008-01-181,7101,8641,7101,839158,000919.50
2008-01-171,7551,8061,7261,793252,400896.50
2008-01-161,7901,7981,7211,763216,800881.50
2008-01-151,8961,9181,8261,839251,900919.50
2008-01-111,9381,9461,8741,906303,900953
2008-01-101,9311,9371,8831,897223,000948.50
2008-01-091,9081,9441,8771,944166,800972
2008-01-081,9011,9481,8551,938351,600969
2008-01-071,8441,8891,8011,871221,400935.50
2008-01-041,9071,9281,8581,886109,000943

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