8214 (株)AOKIホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 936 | 936 | 924 | 924 | 16,800 | 462 |
| 2009-12-29 | 933 | 945 | 930 | 936 | 26,800 | 468 |
| 2009-12-28 | 918 | 938 | 918 | 919 | 23,800 | 459.50 |
| 2009-12-25 | 942 | 955 | 935 | 936 | 69,600 | 468 |
| 2009-12-24 | 910 | 926 | 907 | 922 | 41,300 | 461 |
| 2009-12-22 | 906 | 916 | 901 | 910 | 29,500 | 455 |
| 2009-12-21 | 909 | 920 | 899 | 905 | 56,200 | 452.50 |
| 2009-12-18 | 878 | 904 | 875 | 904 | 38,900 | 452 |
| 2009-12-17 | 881 | 895 | 881 | 882 | 24,900 | 441 |
| 2009-12-16 | 879 | 910 | 879 | 889 | 35,300 | 444.50 |
| 2009-12-15 | 873 | 883 | 871 | 874 | 23,000 | 437 |
| 2009-12-14 | 889 | 889 | 870 | 879 | 32,900 | 439.50 |
| 2009-12-11 | 891 | 891 | 870 | 879 | 49,700 | 439.50 |
| 2009-12-10 | 883 | 884 | 865 | 873 | 22,600 | 436.50 |
| 2009-12-09 | 889 | 890 | 882 | 883 | 23,300 | 441.50 |
| 2009-12-08 | 888 | 898 | 881 | 887 | 47,600 | 443.50 |
| 2009-12-07 | 923 | 924 | 879 | 880 | 108,800 | 440 |
| 2009-12-04 | 947 | 947 | 917 | 922 | 73,700 | 461 |
| 2009-12-03 | 926 | 955 | 915 | 949 | 117,800 | 474.50 |
| 2009-12-02 | 896 | 906 | 885 | 896 | 53,000 | 448 |
| 2009-12-01 | 875 | 889 | 869 | 886 | 70,400 | 443 |
| 2009-11-30 | 872 | 899 | 872 | 874 | 111,800 | 437 |
| 2009-11-27 | 879 | 898 | 861 | 867 | 69,300 | 433.50 |
| 2009-11-26 | 870 | 883 | 868 | 872 | 104,900 | 436 |
| 2009-11-25 | 863 | 867 | 857 | 859 | 20,400 | 429.50 |
| 2009-11-24 | 863 | 889 | 856 | 862 | 54,100 | 431 |
| 2009-11-20 | 873 | 873 | 856 | 871 | 55,300 | 435.50 |
| 2009-11-19 | 863 | 872 | 855 | 872 | 48,700 | 436 |
| 2009-11-18 | 853 | 863 | 853 | 857 | 41,000 | 428.50 |
| 2009-11-17 | 858 | 865 | 842 | 847 | 72,600 | 423.50 |
| 2009-11-16 | 860 | 873 | 851 | 858 | 44,800 | 429 |
| 2009-11-13 | 869 | 882 | 856 | 858 | 43,200 | 429 |
| 2009-11-12 | 864 | 875 | 859 | 861 | 39,500 | 430.50 |
| 2009-11-11 | 865 | 877 | 859 | 859 | 32,700 | 429.50 |
| 2009-11-10 | 868 | 877 | 861 | 864 | 36,600 | 432 |
| 2009-11-09 | 887 | 887 | 857 | 861 | 48,100 | 430.50 |
| 2009-11-06 | 875 | 885 | 873 | 883 | 51,000 | 441.50 |
| 2009-11-05 | 884 | 887 | 871 | 876 | 55,900 | 438 |
| 2009-11-04 | 883 | 884 | 867 | 879 | 32,500 | 439.50 |
| 2009-11-02 | 862 | 880 | 861 | 876 | 25,300 | 438 |
| 2009-10-30 | 885 | 893 | 881 | 888 | 35,200 | 444 |
| 2009-10-29 | 880 | 886 | 870 | 875 | 60,500 | 437.50 |
| 2009-10-28 | 867 | 896 | 867 | 885 | 73,000 | 442.50 |
| 2009-10-27 | 885 | 890 | 865 | 871 | 64,300 | 435.50 |
| 2009-10-26 | 893 | 896 | 887 | 894 | 46,600 | 447 |
| 2009-10-23 | 875 | 890 | 873 | 883 | 48,400 | 441.50 |
| 2009-10-22 | 890 | 891 | 871 | 882 | 63,200 | 441 |
| 2009-10-21 | 894 | 912 | 894 | 900 | 27,800 | 450 |
| 2009-10-20 | 918 | 918 | 898 | 900 | 46,100 | 450 |
| 2009-10-19 | 888 | 908 | 887 | 908 | 55,100 | 454 |
| 2009-10-16 | 901 | 908 | 890 | 895 | 46,800 | 447.50 |
| 2009-10-15 | 904 | 918 | 894 | 896 | 44,100 | 448 |
| 2009-10-14 | 910 | 913 | 890 | 903 | 54,400 | 451.50 |
| 2009-10-13 | 928 | 928 | 875 | 910 | 71,600 | 455 |
| 2009-10-09 | 894 | 911 | 886 | 908 | 81,800 | 454 |
| 2009-10-08 | 904 | 910 | 886 | 892 | 111,300 | 446 |
| 2009-10-07 | 917 | 918 | 890 | 903 | 87,100 | 451.50 |
| 2009-10-06 | 942 | 953 | 904 | 926 | 93,500 | 463 |
| 2009-10-05 | 945 | 962 | 940 | 952 | 43,400 | 476 |
| 2009-10-02 | 979 | 979 | 937 | 950 | 64,900 | 475 |
| 2009-10-01 | 989 | 989 | 977 | 981 | 37,200 | 490.50 |
| 2009-09-30 | 987 | 1,009 | 975 | 1,009 | 24,500 | 504.50 |
| 2009-09-29 | 991 | 1,000 | 979 | 987 | 55,100 | 493.50 |
| 2009-09-28 | 994 | 1,026 | 994 | 1,010 | 62,600 | 505 |
| 2009-09-25 | 1,021 | 1,021 | 974 | 993 | 93,500 | 496.50 |
| 2009-09-24 | 1,000 | 1,031 | 1,000 | 1,021 | 96,000 | 510.50 |
| 2009-09-18 | 991 | 995 | 969 | 982 | 70,800 | 491 |
| 2009-09-17 | 991 | 999 | 980 | 992 | 39,400 | 496 |
| 2009-09-16 | 1,011 | 1,014 | 985 | 986 | 51,400 | 493 |
| 2009-09-15 | 1,008 | 1,014 | 1,000 | 1,008 | 25,300 | 504 |
| 2009-09-14 | 990 | 1,006 | 990 | 998 | 41,300 | 499 |
| 2009-09-11 | 1,035 | 1,035 | 1,010 | 1,021 | 52,800 | 510.50 |
| 2009-09-10 | 1,022 | 1,034 | 1,017 | 1,021 | 28,700 | 510.50 |
| 2009-09-09 | 1,016 | 1,026 | 1,001 | 1,020 | 29,700 | 510 |
| 2009-09-08 | 999 | 1,014 | 999 | 1,005 | 22,600 | 502.50 |
| 2009-09-07 | 1,013 | 1,022 | 1,002 | 1,005 | 28,000 | 502.50 |
| 2009-09-04 | 1,010 | 1,016 | 1,007 | 1,013 | 23,400 | 506.50 |
| 2009-09-03 | 1,019 | 1,029 | 1,013 | 1,021 | 24,800 | 510.50 |
| 2009-09-02 | 1,040 | 1,040 | 1,016 | 1,029 | 41,000 | 514.50 |
| 2009-09-01 | 1,052 | 1,062 | 1,033 | 1,053 | 28,400 | 526.50 |
| 2009-08-31 | 1,038 | 1,072 | 1,034 | 1,037 | 39,800 | 518.50 |
| 2009-08-28 | 1,035 | 1,042 | 1,011 | 1,038 | 50,600 | 519 |
| 2009-08-27 | 1,047 | 1,047 | 1,027 | 1,036 | 39,300 | 518 |
| 2009-08-26 | 1,058 | 1,058 | 1,036 | 1,047 | 38,200 | 523.50 |
| 2009-08-25 | 1,036 | 1,054 | 1,032 | 1,046 | 42,100 | 523 |
| 2009-08-24 | 1,042 | 1,073 | 1,040 | 1,049 | 32,300 | 524.50 |
| 2009-08-21 | 1,037 | 1,042 | 1,019 | 1,038 | 43,000 | 519 |
| 2009-08-20 | 1,040 | 1,049 | 1,030 | 1,046 | 53,000 | 523 |
| 2009-08-19 | 1,053 | 1,058 | 1,050 | 1,058 | 30,900 | 529 |
| 2009-08-18 | 1,045 | 1,054 | 1,040 | 1,054 | 36,900 | 527 |
| 2009-08-17 | 1,059 | 1,059 | 1,032 | 1,038 | 32,600 | 519 |
| 2009-08-14 | 1,062 | 1,063 | 1,047 | 1,047 | 38,300 | 523.50 |
| 2009-08-13 | 1,047 | 1,060 | 1,034 | 1,042 | 27,500 | 521 |
| 2009-08-12 | 1,043 | 1,049 | 1,023 | 1,032 | 60,700 | 516 |
| 2009-08-11 | 1,024 | 1,037 | 1,020 | 1,032 | 53,500 | 516 |
| 2009-08-10 | 1,005 | 1,020 | 1,005 | 1,011 | 34,600 | 505.50 |
| 2009-08-07 | 1,008 | 1,009 | 985 | 1,004 | 39,700 | 502 |
| 2009-08-06 | 1,021 | 1,033 | 1,000 | 1,014 | 37,000 | 507 |
| 2009-08-05 | 1,028 | 1,044 | 1,020 | 1,020 | 29,200 | 510 |
| 2009-08-04 | 1,041 | 1,052 | 1,031 | 1,047 | 29,600 | 523.50 |
| 2009-08-03 | 1,022 | 1,041 | 1,022 | 1,039 | 17,600 | 519.50 |
| 2009-07-31 | 1,024 | 1,040 | 1,019 | 1,032 | 23,700 | 516 |
| 2009-07-30 | 1,035 | 1,039 | 1,020 | 1,032 | 17,200 | 516 |
| 2009-07-29 | 1,027 | 1,042 | 1,027 | 1,033 | 13,600 | 516.50 |
| 2009-07-28 | 1,031 | 1,040 | 1,029 | 1,033 | 15,700 | 516.50 |
| 2009-07-27 | 1,042 | 1,055 | 1,036 | 1,047 | 24,600 | 523.50 |
| 2009-07-24 | 1,075 | 1,075 | 1,018 | 1,042 | 82,100 | 521 |
| 2009-07-23 | 1,042 | 1,043 | 1,015 | 1,023 | 39,000 | 511.50 |
| 2009-07-22 | 1,045 | 1,046 | 1,032 | 1,035 | 36,500 | 517.50 |
| 2009-07-21 | 1,027 | 1,031 | 999 | 1,026 | 57,100 | 513 |
| 2009-07-17 | 977 | 1,009 | 977 | 1,007 | 36,100 | 503.50 |
| 2009-07-16 | 985 | 1,000 | 981 | 983 | 29,600 | 491.50 |
| 2009-07-15 | 989 | 999 | 980 | 992 | 38,800 | 496 |
| 2009-07-14 | 975 | 1,011 | 963 | 1,009 | 48,900 | 504.50 |
| 2009-07-13 | 990 | 1,007 | 983 | 983 | 25,400 | 491.50 |
| 2009-07-10 | 996 | 1,008 | 995 | 1,005 | 22,900 | 502.50 |
| 2009-07-09 | 1,001 | 1,009 | 987 | 995 | 46,300 | 497.50 |
| 2009-07-08 | 1,018 | 1,034 | 1,005 | 1,020 | 39,100 | 510 |
| 2009-07-07 | 1,010 | 1,047 | 1,010 | 1,032 | 44,300 | 516 |
| 2009-07-06 | 1,027 | 1,028 | 1,004 | 1,020 | 53,200 | 510 |
| 2009-07-03 | 1,016 | 1,048 | 1,015 | 1,040 | 39,300 | 520 |
| 2009-07-02 | 1,057 | 1,057 | 1,031 | 1,031 | 46,900 | 515.50 |
| 2009-07-01 | 1,050 | 1,061 | 1,035 | 1,046 | 35,500 | 523 |
| 2009-06-30 | 1,050 | 1,057 | 1,034 | 1,050 | 31,800 | 525 |
| 2009-06-29 | 1,026 | 1,055 | 1,022 | 1,030 | 33,400 | 515 |
| 2009-06-26 | 1,017 | 1,045 | 1,016 | 1,039 | 41,900 | 519.50 |
| 2009-06-25 | 1,027 | 1,029 | 1,009 | 1,017 | 57,800 | 508.50 |
| 2009-06-24 | 1,040 | 1,040 | 1,004 | 1,007 | 50,200 | 503.50 |
| 2009-06-23 | 1,065 | 1,069 | 1,024 | 1,031 | 48,800 | 515.50 |
| 2009-06-22 | 1,048 | 1,079 | 1,044 | 1,069 | 54,400 | 534.50 |
| 2009-06-19 | 1,046 | 1,050 | 1,028 | 1,048 | 47,900 | 524 |
| 2009-06-18 | 1,058 | 1,059 | 1,032 | 1,046 | 21,600 | 523 |
| 2009-06-17 | 1,009 | 1,060 | 1,009 | 1,045 | 48,100 | 522.50 |
| 2009-06-16 | 1,016 | 1,021 | 995 | 1,017 | 64,200 | 508.50 |
| 2009-06-15 | 1,035 | 1,061 | 1,034 | 1,056 | 47,900 | 528 |
| 2009-06-12 | 1,003 | 1,044 | 1,001 | 1,034 | 70,700 | 517 |
| 2009-06-11 | 1,037 | 1,037 | 1,022 | 1,023 | 17,700 | 511.50 |
| 2009-06-10 | 1,006 | 1,038 | 1,006 | 1,036 | 31,700 | 518 |
| 2009-06-09 | 1,022 | 1,024 | 994 | 1,002 | 46,200 | 501 |
| 2009-06-08 | 1,048 | 1,059 | 1,026 | 1,031 | 27,700 | 515.50 |
| 2009-06-05 | 1,037 | 1,044 | 1,024 | 1,028 | 26,300 | 514 |
| 2009-06-04 | 1,037 | 1,056 | 1,025 | 1,026 | 39,800 | 513 |
| 2009-06-03 | 1,021 | 1,038 | 1,021 | 1,028 | 25,100 | 514 |
| 2009-06-02 | 1,025 | 1,030 | 1,011 | 1,019 | 27,000 | 509.50 |
| 2009-06-01 | 1,019 | 1,023 | 1,006 | 1,008 | 51,200 | 504 |
| 2009-05-29 | 999 | 1,009 | 979 | 1,004 | 47,600 | 502 |
| 2009-05-28 | 990 | 1,020 | 990 | 997 | 47,000 | 498.50 |
| 2009-05-27 | 985 | 1,008 | 981 | 996 | 45,100 | 498 |
| 2009-05-26 | 968 | 992 | 963 | 983 | 58,800 | 491.50 |
| 2009-05-25 | 924 | 969 | 921 | 968 | 71,800 | 484 |
| 2009-05-22 | 927 | 945 | 914 | 934 | 29,600 | 467 |
| 2009-05-21 | 940 | 947 | 917 | 923 | 36,600 | 461.50 |
| 2009-05-20 | 928 | 948 | 928 | 940 | 63,400 | 470 |
| 2009-05-19 | 920 | 920 | 897 | 908 | 70,400 | 454 |
| 2009-05-18 | 949 | 949 | 892 | 892 | 75,900 | 446 |
| 2009-05-15 | 878 | 959 | 878 | 958 | 78,900 | 479 |
| 2009-05-14 | 880 | 888 | 870 | 871 | 33,100 | 435.50 |
| 2009-05-13 | 886 | 892 | 877 | 885 | 51,900 | 442.50 |
| 2009-05-12 | 886 | 896 | 877 | 877 | 58,800 | 438.50 |
| 2009-05-11 | 889 | 896 | 882 | 884 | 30,900 | 442 |
| 2009-05-08 | 900 | 900 | 891 | 896 | 30,700 | 448 |
| 2009-05-07 | 900 | 904 | 882 | 897 | 58,700 | 448.50 |
| 2009-05-01 | 883 | 883 | 866 | 872 | 58,300 | 436 |
| 2009-04-30 | 867 | 883 | 866 | 871 | 45,800 | 435.50 |
| 2009-04-28 | 886 | 889 | 856 | 856 | 67,600 | 428 |
| 2009-04-27 | 888 | 892 | 881 | 885 | 46,200 | 442.50 |
| 2009-04-24 | 900 | 900 | 877 | 879 | 47,500 | 439.50 |
| 2009-04-23 | 865 | 888 | 855 | 881 | 51,900 | 440.50 |
| 2009-04-22 | 897 | 897 | 871 | 874 | 36,800 | 437 |
| 2009-04-21 | 888 | 895 | 865 | 890 | 43,600 | 445 |
| 2009-04-20 | 913 | 916 | 896 | 913 | 46,400 | 456.50 |
| 2009-04-17 | 915 | 924 | 904 | 913 | 28,100 | 456.50 |
| 2009-04-16 | 932 | 932 | 900 | 905 | 30,400 | 452.50 |
| 2009-04-15 | 921 | 934 | 903 | 912 | 38,400 | 456 |
| 2009-04-14 | 915 | 958 | 880 | 912 | 100,900 | 456 |
| 2009-04-13 | 939 | 939 | 912 | 925 | 37,200 | 462.50 |
| 2009-04-10 | 940 | 941 | 906 | 924 | 56,000 | 462 |
| 2009-04-09 | 946 | 953 | 925 | 935 | 70,100 | 467.50 |
| 2009-04-08 | 920 | 938 | 911 | 926 | 44,600 | 463 |
| 2009-04-07 | 943 | 960 | 930 | 930 | 43,300 | 465 |
| 2009-04-06 | 960 | 965 | 944 | 950 | 68,400 | 475 |
| 2009-04-03 | 937 | 942 | 925 | 930 | 77,000 | 465 |
| 2009-04-02 | 910 | 927 | 895 | 917 | 83,700 | 458.50 |
| 2009-04-01 | 882 | 910 | 878 | 898 | 102,300 | 449 |
| 2009-03-31 | 901 | 908 | 871 | 881 | 76,300 | 440.50 |
| 2009-03-30 | 942 | 952 | 905 | 906 | 64,600 | 453 |
| 2009-03-27 | 971 | 971 | 932 | 948 | 61,200 | 474 |
| 2009-03-26 | 983 | 985 | 954 | 962 | 64,800 | 481 |
| 2009-03-25 | 962 | 967 | 947 | 958 | 75,300 | 479 |
| 2009-03-24 | 957 | 957 | 933 | 942 | 69,900 | 471 |
| 2009-03-23 | 899 | 917 | 899 | 917 | 74,700 | 458.50 |
| 2009-03-19 | 903 | 908 | 896 | 899 | 76,100 | 449.50 |
| 2009-03-18 | 906 | 915 | 891 | 893 | 92,300 | 446.50 |
| 2009-03-17 | 909 | 926 | 905 | 905 | 103,900 | 452.50 |
| 2009-03-16 | 899 | 907 | 896 | 899 | 129,800 | 449.50 |
| 2009-03-13 | 887 | 897 | 879 | 880 | 146,500 | 440 |
| 2009-03-12 | 889 | 898 | 875 | 877 | 79,600 | 438.50 |
| 2009-03-11 | 907 | 909 | 887 | 889 | 163,700 | 444.50 |
| 2009-03-10 | 899 | 908 | 886 | 887 | 104,500 | 443.50 |
| 2009-03-09 | 916 | 925 | 899 | 899 | 55,900 | 449.50 |
| 2009-03-06 | 930 | 937 | 915 | 916 | 88,000 | 458 |
| 2009-03-05 | 906 | 932 | 902 | 920 | 69,000 | 460 |
| 2009-03-04 | 898 | 912 | 888 | 896 | 110,300 | 448 |
| 2009-03-03 | 896 | 904 | 879 | 898 | 101,800 | 449 |
| 2009-03-02 | 901 | 910 | 881 | 895 | 65,000 | 447.50 |
| 2009-02-27 | 919 | 919 | 894 | 905 | 67,900 | 452.50 |
| 2009-02-26 | 902 | 916 | 898 | 906 | 78,600 | 453 |
| 2009-02-25 | 910 | 919 | 908 | 911 | 71,500 | 455.50 |
| 2009-02-24 | 900 | 902 | 881 | 896 | 99,300 | 448 |
| 2009-02-23 | 900 | 911 | 888 | 903 | 58,800 | 451.50 |
| 2009-02-20 | 910 | 916 | 898 | 900 | 76,300 | 450 |
| 2009-02-19 | 929 | 929 | 902 | 911 | 68,800 | 455.50 |
| 2009-02-18 | 908 | 923 | 907 | 919 | 42,000 | 459.50 |
| 2009-02-17 | 903 | 924 | 903 | 907 | 40,100 | 453.50 |
| 2009-02-16 | 914 | 929 | 907 | 907 | 44,300 | 453.50 |
| 2009-02-13 | 892 | 945 | 891 | 912 | 73,100 | 456 |
| 2009-02-12 | 900 | 910 | 879 | 900 | 83,800 | 450 |
| 2009-02-10 | 900 | 929 | 900 | 915 | 52,400 | 457.50 |
| 2009-02-09 | 933 | 937 | 905 | 907 | 60,900 | 453.50 |
| 2009-02-06 | 964 | 972 | 928 | 943 | 95,100 | 471.50 |
| 2009-02-05 | 977 | 984 | 962 | 964 | 49,500 | 482 |
| 2009-02-04 | 967 | 986 | 959 | 977 | 84,800 | 488.50 |
| 2009-02-03 | 982 | 989 | 977 | 981 | 71,000 | 490.50 |
| 2009-02-02 | 998 | 1,001 | 978 | 992 | 75,000 | 496 |
| 2009-01-30 | 996 | 1,011 | 995 | 1,011 | 81,100 | 505.50 |
| 2009-01-29 | 1,015 | 1,018 | 997 | 1,005 | 87,100 | 502.50 |
| 2009-01-28 | 1,008 | 1,016 | 1,001 | 1,006 | 129,800 | 503 |
| 2009-01-27 | 1,000 | 1,021 | 990 | 1,017 | 126,200 | 508.50 |
| 2009-01-26 | 971 | 990 | 971 | 984 | 123,800 | 492 |
| 2009-01-23 | 976 | 984 | 960 | 971 | 115,800 | 485.50 |
| 2009-01-22 | 990 | 990 | 964 | 978 | 88,300 | 489 |
| 2009-01-21 | 996 | 1,003 | 965 | 981 | 195,100 | 490.50 |
| 2009-01-20 | 928 | 1,005 | 926 | 993 | 373,800 | 496.50 |
| 2009-01-19 | 926 | 926 | 888 | 905 | 51,800 | 452.50 |
| 2009-01-16 | 890 | 913 | 888 | 911 | 61,000 | 455.50 |
| 2009-01-15 | 900 | 908 | 890 | 896 | 206,400 | 448 |
| 2009-01-14 | 904 | 913 | 894 | 899 | 169,100 | 449.50 |
| 2009-01-13 | 902 | 908 | 890 | 894 | 298,000 | 447 |
| 2009-01-09 | 860 | 908 | 860 | 902 | 186,700 | 451 |
| 2009-01-08 | 880 | 880 | 851 | 855 | 134,000 | 427.50 |
| 2009-01-07 | 957 | 957 | 887 | 898 | 119,000 | 449 |
| 2009-01-06 | 940 | 951 | 940 | 949 | 109,100 | 474.50 |
| 2009-01-05 | 956 | 956 | 931 | 940 | 41,500 | 470 |
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
