8214 (株)AOKIホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,211	1,258	1,211	1,256	43,700	628
2011-12-29	1,188	1,220	1,186	1,211	63,800	605.50
2011-12-28	1,159	1,176	1,150	1,173	42,900	586.50
2011-12-27	1,169	1,169	1,144	1,148	26,100	574
2011-12-26	1,219	1,219	1,161	1,169	66,500	584.50
2011-12-22	1,167	1,202	1,157	1,195	97,800	597.50
2011-12-21	1,176	1,188	1,159	1,167	43,000	583.50
2011-12-20	1,181	1,184	1,156	1,174	59,000	587
2011-12-19	1,155	1,169	1,138	1,166	55,900	583
2011-12-16	1,157	1,165	1,142	1,155	68,000	577.50
2011-12-15	1,178	1,180	1,157	1,157	51,700	578.50
2011-12-14	1,193	1,199	1,185	1,188	28,200	594
2011-12-13	1,182	1,200	1,169	1,194	42,700	597
2011-12-12	1,182	1,206	1,181	1,199	34,600	599.50
2011-12-09	1,200	1,203	1,175	1,181	65,200	590.50
2011-12-08	1,210	1,223	1,199	1,219	41,400	609.50
2011-12-07	1,171	1,213	1,171	1,213	61,100	606.50
2011-12-06	1,185	1,208	1,157	1,169	58,800	584.50
2011-12-05	1,185	1,199	1,173	1,185	74,300	592.50
2011-12-02	1,126	1,179	1,126	1,179	67,200	589.50
2011-12-01	1,141	1,175	1,114	1,123	90,500	561.50
2011-11-30	1,107	1,142	1,107	1,141	63,100	570.50
2011-11-29	1,085	1,108	1,081	1,107	39,700	553.50
2011-11-28	1,070	1,102	1,070	1,074	58,400	537
2011-11-25	1,110	1,115	1,062	1,070	79,400	535
2011-11-24	1,134	1,135	1,102	1,105	47,600	552.50
2011-11-22	1,117	1,138	1,117	1,134	34,800	567
2011-11-21	1,110	1,126	1,110	1,117	51,400	558.50
2011-11-18	1,125	1,135	1,102	1,110	76,400	555
2011-11-17	1,095	1,125	1,092	1,125	49,900	562.50
2011-11-16	1,135	1,135	1,078	1,092	126,400	546
2011-11-15	1,152	1,169	1,132	1,138	106,300	569
2011-11-14	1,112	1,169	1,112	1,152	120,300	576
2011-11-11	1,085	1,125	1,064	1,100	54,000	550
2011-11-10	1,125	1,128	1,076	1,084	94,700	542
2011-11-09	1,053	1,134	1,053	1,131	91,800	565.50
2011-11-08	1,038	1,057	1,038	1,048	31,400	524
2011-11-07	1,057	1,057	1,045	1,053	11,000	526.50
2011-11-04	1,047	1,064	1,040	1,063	20,000	531.50
2011-11-02	1,032	1,044	1,016	1,044	32,200	522
2011-11-01	1,040	1,045	1,030	1,032	31,900	516
2011-10-31	1,048	1,067	1,047	1,051	38,200	525.50
2011-10-28	1,077	1,085	1,050	1,056	37,300	528
2011-10-27	1,049	1,069	1,031	1,060	42,400	530
2011-10-26	1,047	1,050	1,030	1,041	53,500	520.50
2011-10-25	1,036	1,049	1,028	1,047	57,700	523.50
2011-10-24	1,069	1,071	1,026	1,034	90,400	517
2011-10-21	1,092	1,092	1,065	1,074	19,400	537
2011-10-20	1,137	1,137	1,097	1,100	37,300	550
2011-10-19	1,097	1,114	1,090	1,114	13,700	557
2011-10-18	1,111	1,111	1,082	1,086	20,100	543
2011-10-17	1,116	1,123	1,100	1,111	17,700	555.50
2011-10-14	1,100	1,107	1,088	1,099	25,700	549.50
2011-10-13	1,125	1,128	1,103	1,109	20,500	554.50
2011-10-12	1,122	1,125	1,112	1,121	11,200	560.50
2011-10-11	1,132	1,147	1,126	1,128	15,100	564
2011-10-07	1,130	1,140	1,122	1,124	24,600	562
2011-10-06	1,132	1,142	1,120	1,126	36,600	563
2011-10-05	1,164	1,173	1,125	1,134	34,900	567
2011-10-04	1,173	1,180	1,150	1,150	37,200	575
2011-10-03	1,181	1,182	1,161	1,172	45,300	586
2011-09-30	1,200	1,203	1,170	1,196	76,800	598
2011-09-29	1,130	1,200	1,130	1,200	66,900	600
2011-09-28	1,128	1,162	1,115	1,154	82,200	577
2011-09-27	1,094	1,131	1,094	1,131	105,900	565.50
2011-09-26	1,122	1,122	1,076	1,093	69,100	546.50
2011-09-22	1,085	1,094	1,067	1,094	49,200	547
2011-09-21	1,121	1,125	1,088	1,088	52,900	544
2011-09-20	1,178	1,187	1,112	1,119	69,500	559.50
2011-09-16	1,146	1,177	1,138	1,177	57,400	588.50
2011-09-15	1,133	1,140	1,104	1,138	48,500	569
2011-09-14	1,142	1,145	1,105	1,113	34,800	556.50
2011-09-13	1,152	1,152	1,118	1,132	45,800	566
2011-09-12	1,142	1,143	1,122	1,133	50,600	566.50
2011-09-09	1,120	1,181	1,120	1,160	84,200	580
2011-09-08	1,157	1,157	1,117	1,138	39,000	569
2011-09-07	1,136	1,146	1,120	1,138	35,800	569
2011-09-06	1,147	1,151	1,111	1,114	45,800	557
2011-09-05	1,163	1,170	1,145	1,147	27,900	573.50
2011-09-02	1,172	1,181	1,153	1,169	49,700	584.50
2011-09-01	1,198	1,204	1,170	1,174	63,800	587
2011-08-31	1,189	1,198	1,178	1,198	41,600	599
2011-08-30	1,188	1,197	1,183	1,189	36,200	594.50
2011-08-29	1,181	1,200	1,167	1,179	56,600	589.50
2011-08-26	1,188	1,188	1,160	1,169	53,700	584.50
2011-08-25	1,155	1,188	1,155	1,171	51,400	585.50
2011-08-24	1,168	1,183	1,138	1,144	57,400	572
2011-08-23	1,153	1,177	1,151	1,171	74,800	585.50
2011-08-22	1,151	1,151	1,136	1,137	63,600	568.50
2011-08-19	1,150	1,178	1,146	1,151	70,900	575.50
2011-08-18	1,172	1,189	1,165	1,172	68,000	586
2011-08-17	1,178	1,193	1,170	1,182	71,200	591
2011-08-16	1,198	1,207	1,178	1,184	65,900	592
2011-08-15	1,225	1,225	1,193	1,197	58,600	598.50
2011-08-12	1,221	1,225	1,200	1,204	77,500	602
2011-08-11	1,182	1,215	1,182	1,213	80,800	606.50
2011-08-10	1,205	1,211	1,191	1,207	49,600	603.50
2011-08-09	1,141	1,177	1,126	1,177	77,700	588.50
2011-08-08	1,157	1,185	1,155	1,171	92,200	585.50
2011-08-05	1,169	1,193	1,169	1,187	83,100	593.50
2011-08-04	1,215	1,238	1,205	1,217	92,700	608.50
2011-08-03	1,245	1,245	1,212	1,213	88,400	606.50
2011-08-02	1,267	1,267	1,250	1,258	45,300	629
2011-08-01	1,257	1,285	1,249	1,268	51,200	634
2011-07-29	1,278	1,278	1,262	1,263	47,900	631.50
2011-07-28	1,281	1,290	1,259	1,272	98,300	636
2011-07-27	1,310	1,327	1,293	1,294	100,800	647
2011-07-26	1,322	1,332	1,313	1,332	75,700	666
2011-07-25	1,330	1,335	1,308	1,321	102,400	660.50
2011-07-22	1,320	1,336	1,307	1,327	91,600	663.50
2011-07-21	1,330	1,333	1,311	1,317	78,700	658.50
2011-07-20	1,348	1,356	1,331	1,332	99,600	666
2011-07-19	1,347	1,354	1,328	1,337	99,000	668.50
2011-07-15	1,402	1,402	1,341	1,353	113,000	676.50
2011-07-14	1,315	1,381	1,315	1,372	133,800	686
2011-07-13	1,327	1,328	1,295	1,315	42,200	657.50
2011-07-12	1,312	1,335	1,307	1,327	65,900	663.50
2011-07-11	1,287	1,328	1,281	1,323	139,800	661.50
2011-07-08	1,290	1,302	1,283	1,286	94,700	643
2011-07-07	1,290	1,290	1,275	1,284	76,700	642
2011-07-06	1,268	1,291	1,261	1,291	70,900	645.50
2011-07-05	1,271	1,280	1,265	1,278	53,100	639
2011-07-04	1,265	1,278	1,261	1,270	71,200	635
2011-07-01	1,251	1,262	1,236	1,257	104,600	628.50
2011-06-30	1,249	1,255	1,231	1,251	106,500	625.50
2011-06-29	1,210	1,241	1,205	1,237	94,400	618.50
2011-06-28	1,196	1,201	1,181	1,199	116,800	599.50
2011-06-27	1,175	1,195	1,173	1,178	64,300	589
2011-06-24	1,203	1,205	1,173	1,179	72,000	589.50
2011-06-23	1,180	1,191	1,174	1,185	67,100	592.50
2011-06-22	1,176	1,198	1,170	1,181	75,800	590.50
2011-06-21	1,169	1,178	1,155	1,168	89,200	584
2011-06-20	1,131	1,162	1,123	1,148	81,500	574
2011-06-17	1,163	1,163	1,115	1,115	99,500	557.50
2011-06-16	1,144	1,181	1,144	1,161	78,400	580.50
2011-06-15	1,150	1,153	1,137	1,142	56,600	571
2011-06-14	1,152	1,159	1,133	1,151	53,000	575.50
2011-06-13	1,150	1,162	1,142	1,156	35,600	578
2011-06-10	1,168	1,175	1,145	1,155	135,400	577.50
2011-06-09	1,168	1,177	1,165	1,172	84,800	586
2011-06-08	1,179	1,183	1,163	1,175	82,200	587.50
2011-06-07	1,132	1,196	1,125	1,192	111,700	596
2011-06-06	1,151	1,156	1,136	1,143	36,100	571.50
2011-06-03	1,174	1,181	1,151	1,152	69,500	576
2011-06-02	1,184	1,213	1,173	1,181	91,400	590.50
2011-06-01	1,220	1,222	1,204	1,209	40,500	604.50
2011-05-31	1,214	1,220	1,208	1,214	101,700	607
2011-05-30	1,200	1,217	1,200	1,214	55,000	607
2011-05-27	1,193	1,211	1,188	1,200	129,700	600
2011-05-26	1,208	1,213	1,170	1,193	83,400	596.50
2011-05-25	1,190	1,197	1,178	1,192	37,900	596
2011-05-24	1,198	1,203	1,190	1,195	56,200	597.50
2011-05-23	1,208	1,220	1,197	1,203	51,600	601.50
2011-05-20	1,200	1,235	1,198	1,207	44,700	603.50
2011-05-19	1,220	1,236	1,202	1,205	64,700	602.50
2011-05-18	1,199	1,227	1,198	1,205	60,200	602.50
2011-05-17	1,206	1,214	1,192	1,197	51,900	598.50
2011-05-16	1,225	1,237	1,195	1,196	129,000	598
2011-05-13	1,232	1,255	1,226	1,245	97,300	622.50
2011-05-12	1,239	1,246	1,227	1,232	49,500	616
2011-05-11	1,263	1,264	1,243	1,251	49,900	625.50
2011-05-10	1,244	1,261	1,238	1,254	49,500	627
2011-05-09	1,257	1,262	1,240	1,255	50,900	627.50
2011-05-06	1,229	1,259	1,225	1,258	61,200	629
2011-05-02	1,248	1,250	1,202	1,229	90,200	614.50
2011-04-28	1,223	1,243	1,216	1,239	45,500	619.50
2011-04-27	1,190	1,217	1,187	1,203	76,000	601.50
2011-04-26	1,230	1,230	1,192	1,193	218,000	596.50
2011-04-25	1,239	1,241	1,225	1,233	38,600	616.50
2011-04-22	1,222	1,245	1,222	1,240	36,600	620
2011-04-21	1,250	1,256	1,238	1,238	52,000	619
2011-04-20	1,246	1,254	1,244	1,249	64,100	624.50
2011-04-19	1,235	1,250	1,230	1,244	50,000	622
2011-04-18	1,245	1,250	1,225	1,238	66,200	619
2011-04-15	1,260	1,264	1,238	1,247	68,100	623.50
2011-04-14	1,226	1,260	1,219	1,253	50,600	626.50
2011-04-13	1,248	1,248	1,210	1,230	62,700	615
2011-04-12	1,215	1,254	1,202	1,250	105,600	625
2011-04-11	1,220	1,246	1,220	1,233	37,500	616.50
2011-04-08	1,189	1,230	1,184	1,219	73,900	609.50
2011-04-07	1,204	1,220	1,188	1,189	131,300	594.50
2011-04-06	1,228	1,253	1,206	1,217	210,700	608.50
2011-04-05	1,272	1,276	1,228	1,241	132,200	620.50
2011-04-04	1,295	1,297	1,276	1,280	42,100	640
2011-04-01	1,338	1,339	1,282	1,282	85,900	641
2011-03-31	1,281	1,360	1,274	1,355	206,300	677.50
2011-03-30	1,213	1,267	1,213	1,266	79,200	633
2011-03-29	1,188	1,227	1,187	1,214	67,100	607
2011-03-28	1,230	1,230	1,201	1,212	110,800	606
2011-03-25	1,288	1,288	1,237	1,239	105,600	619.50
2011-03-24	1,233	1,249	1,223	1,228	47,200	614
2011-03-23	1,298	1,298	1,237	1,241	80,700	620.50
2011-03-22	1,269	1,294	1,239	1,254	74,400	627
2011-03-18	1,143	1,192	1,143	1,179	93,400	589.50
2011-03-17	1,120	1,157	1,082	1,140	127,800	570
2011-03-16	1,050	1,168	1,050	1,143	219,900	571.50
2011-03-15	1,232	1,262	1,007	1,046	100,400	523
2011-03-14	1,395	1,397	1,239	1,242	101,600	621
2011-03-11	1,489	1,495	1,455	1,455	103,200	727.50
2011-03-10	1,502	1,506	1,463	1,481	87,100	740.50
2011-03-09	1,505	1,518	1,495	1,502	122,500	751
2011-03-08	1,506	1,516	1,495	1,506	60,000	753
2011-03-07	1,500	1,554	1,493	1,522	282,000	761
2011-03-04	1,490	1,512	1,490	1,493	130,300	746.50
2011-03-03	1,440	1,481	1,439	1,474	173,600	737
2011-03-02	1,432	1,439	1,421	1,425	45,800	712.50
2011-03-01	1,453	1,457	1,427	1,440	67,200	720
2011-02-28	1,430	1,460	1,421	1,457	73,000	728.50
2011-02-25	1,418	1,444	1,403	1,442	166,300	721
2011-02-24	1,415	1,415	1,382	1,388	97,500	694
2011-02-23	1,388	1,453	1,385	1,415	162,100	707.50
2011-02-22	1,411	1,412	1,392	1,403	63,500	701.50
2011-02-21	1,437	1,437	1,412	1,420	65,900	710
2011-02-18	1,410	1,428	1,409	1,427	66,600	713.50
2011-02-17	1,423	1,423	1,404	1,410	116,800	705
2011-02-16	1,442	1,442	1,411	1,420	54,600	710
2011-02-15	1,425	1,443	1,415	1,443	91,700	721.50
2011-02-14	1,415	1,421	1,402	1,414	71,800	707
2011-02-10	1,418	1,423	1,393	1,403	94,700	701.50
2011-02-09	1,395	1,418	1,379	1,414	113,900	707
2011-02-08	1,389	1,404	1,385	1,392	69,900	696
2011-02-07	1,379	1,390	1,367	1,375	59,600	687.50
2011-02-04	1,360	1,390	1,354	1,379	94,100	689.50
2011-02-03	1,340	1,345	1,321	1,341	48,100	670.50
2011-02-02	1,351	1,352	1,336	1,340	74,300	670
2011-02-01	1,333	1,341	1,307	1,321	48,900	660.50
2011-01-31	1,305	1,321	1,297	1,312	44,300	656
2011-01-28	1,330	1,334	1,313	1,321	44,400	660.50
2011-01-27	1,336	1,351	1,331	1,336	79,500	668
2011-01-26	1,366	1,370	1,345	1,346	72,400	673
2011-01-25	1,352	1,378	1,341	1,375	92,400	687.50
2011-01-24	1,359	1,365	1,339	1,354	62,300	677
2011-01-21	1,378	1,382	1,356	1,367	127,600	683.50
2011-01-20	1,409	1,411	1,388	1,391	67,600	695.50
2011-01-19	1,399	1,409	1,391	1,409	64,300	704.50
2011-01-18	1,401	1,402	1,385	1,392	54,200	696
2011-01-17	1,388	1,410	1,383	1,390	98,300	695
2011-01-14	1,395	1,409	1,394	1,396	66,800	698
2011-01-13	1,375	1,424	1,370	1,411	152,900	705.50
2011-01-12	1,381	1,400	1,362	1,365	224,900	682.50
2011-01-11	1,400	1,400	1,377	1,391	171,600	695.50
2011-01-07	1,402	1,431	1,395	1,398	153,800	699
2011-01-06	1,439	1,448	1,377	1,402	253,900	701
2011-01-05	1,460	1,460	1,436	1,441	74,200	720.50
2011-01-04	1,470	1,485	1,464	1,467	58,600	733.50

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 [2011年度]

8214 (株)AOKIホールディングスの時系列データ [2011年度]