8214 (株)AOKIホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,151	1,151	1,131	1,131	61,000	1,131
2019-12-27	1,147	1,157	1,144	1,154	44,100	1,154
2019-12-26	1,134	1,146	1,128	1,146	146,600	1,146
2019-12-25	1,128	1,134	1,122	1,131	81,500	1,131
2019-12-24	1,136	1,141	1,121	1,123	70,100	1,123
2019-12-23	1,151	1,155	1,136	1,136	69,600	1,136
2019-12-20	1,151	1,168	1,143	1,148	175,400	1,148
2019-12-19	1,143	1,155	1,142	1,153	123,900	1,153
2019-12-18	1,150	1,150	1,131	1,138	108,400	1,138
2019-12-17	1,145	1,153	1,141	1,150	107,200	1,150
2019-12-16	1,135	1,141	1,131	1,131	61,200	1,131
2019-12-13	1,134	1,142	1,121	1,124	158,000	1,124
2019-12-12	1,108	1,116	1,104	1,111	120,900	1,111
2019-12-11	1,135	1,139	1,107	1,108	151,600	1,108
2019-12-10	1,129	1,150	1,126	1,146	128,800	1,146
2019-12-09	1,140	1,142	1,128	1,129	50,300	1,129
2019-12-06	1,122	1,133	1,120	1,128	100,300	1,128
2019-12-05	1,119	1,123	1,111	1,115	74,300	1,115
2019-12-04	1,106	1,112	1,093	1,111	93,100	1,111
2019-12-03	1,121	1,124	1,111	1,115	80,400	1,115
2019-12-02	1,133	1,143	1,128	1,134	61,700	1,134
2019-11-29	1,124	1,133	1,120	1,133	57,600	1,133
2019-11-28	1,132	1,132	1,118	1,124	40,800	1,124
2019-11-27	1,130	1,138	1,124	1,129	51,800	1,129
2019-11-26	1,140	1,142	1,124	1,125	77,200	1,125
2019-11-25	1,137	1,140	1,130	1,134	59,800	1,134
2019-11-22	1,130	1,136	1,126	1,128	54,500	1,128
2019-11-21	1,135	1,136	1,109	1,130	88,100	1,130
2019-11-20	1,150	1,158	1,134	1,137	104,000	1,137
2019-11-19	1,139	1,152	1,139	1,146	86,400	1,146
2019-11-18	1,148	1,152	1,132	1,137	57,000	1,137
2019-11-15	1,120	1,144	1,113	1,137	99,700	1,137
2019-11-14	1,142	1,145	1,118	1,121	82,000	1,121
2019-11-13	1,159	1,162	1,141	1,142	114,600	1,142
2019-11-12	1,166	1,174	1,155	1,163	101,200	1,163
2019-11-11	1,170	1,178	1,152	1,167	144,200	1,167
2019-11-08	1,170	1,179	1,165	1,168	190,600	1,168
2019-11-07	1,156	1,164	1,136	1,163	156,600	1,163
2019-11-06	1,144	1,157	1,137	1,153	95,200	1,153
2019-11-05	1,112	1,141	1,112	1,139	145,000	1,139
2019-11-01	1,101	1,111	1,097	1,106	61,300	1,106
2019-10-31	1,107	1,116	1,101	1,105	65,800	1,105
2019-10-30	1,120	1,120	1,104	1,107	129,500	1,107
2019-10-29	1,133	1,142	1,122	1,124	97,600	1,124
2019-10-28	1,119	1,126	1,113	1,122	84,900	1,122
2019-10-25	1,115	1,115	1,100	1,111	91,700	1,111
2019-10-24	1,108	1,114	1,104	1,106	69,700	1,106
2019-10-23	1,104	1,107	1,091	1,107	109,300	1,107
2019-10-21	1,098	1,104	1,094	1,098	65,900	1,098
2019-10-18	1,089	1,102	1,088	1,092	110,600	1,092
2019-10-17	1,096	1,101	1,085	1,085	117,400	1,085
2019-10-16	1,107	1,117	1,092	1,097	137,900	1,097
2019-10-15	1,105	1,114	1,091	1,095	166,200	1,095
2019-10-11	1,110	1,110	1,094	1,103	132,600	1,103
2019-10-10	1,114	1,125	1,097	1,111	139,200	1,111
2019-10-09	1,096	1,111	1,089	1,109	146,300	1,109
2019-10-08	1,087	1,103	1,085	1,096	166,800	1,096
2019-10-07	1,065	1,074	1,059	1,072	128,300	1,072
2019-10-04	1,052	1,064	1,048	1,061	101,200	1,061
2019-10-03	1,059	1,067	1,042	1,049	108,300	1,049
2019-10-02	1,064	1,082	1,061	1,081	114,800	1,081
2019-10-01	1,045	1,084	1,045	1,079	171,400	1,079
2019-09-30	1,044	1,047	1,020	1,039	211,000	1,039
2019-09-27	1,090	1,090	1,048	1,055	365,600	1,055
2019-09-26	1,130	1,145	1,126	1,132	245,500	1,132
2019-09-25	1,109	1,122	1,108	1,121	93,200	1,121
2019-09-24	1,104	1,114	1,099	1,111	159,600	1,111
2019-09-20	1,100	1,105	1,090	1,099	176,000	1,099
2019-09-19	1,116	1,127	1,107	1,107	160,700	1,107
2019-09-18	1,094	1,109	1,093	1,108	110,000	1,108
2019-09-17	1,090	1,096	1,082	1,091	118,400	1,091
2019-09-13	1,085	1,094	1,076	1,083	200,000	1,083
2019-09-12	1,094	1,097	1,081	1,082	106,900	1,082
2019-09-11	1,088	1,098	1,079	1,096	106,200	1,096
2019-09-10	1,060	1,091	1,059	1,081	96,500	1,081
2019-09-09	1,044	1,057	1,044	1,057	81,400	1,057
2019-09-06	1,051	1,051	1,039	1,042	80,100	1,042
2019-09-05	1,039	1,056	1,039	1,051	97,000	1,051
2019-09-04	1,038	1,040	1,028	1,030	62,200	1,030
2019-09-03	1,030	1,048	1,028	1,045	43,500	1,045
2019-09-02	1,036	1,053	1,032	1,032	71,400	1,032
2019-08-30	1,015	1,043	1,011	1,039	126,200	1,039
2019-08-29	1,003	1,005	996	1,005	62,400	1,005
2019-08-28	1,013	1,016	997	1,003	74,000	1,003
2019-08-27	1,010	1,017	1,005	1,012	72,600	1,012
2019-08-26	1,022	1,024	1,001	1,007	130,700	1,007
2019-08-23	1,033	1,042	1,032	1,040	68,600	1,040
2019-08-22	1,024	1,038	1,022	1,033	70,700	1,033
2019-08-21	1,017	1,024	1,010	1,022	46,900	1,022
2019-08-20	1,044	1,044	1,020	1,028	72,100	1,028
2019-08-19	1,020	1,035	1,018	1,035	45,400	1,035
2019-08-16	1,020	1,023	1,011	1,015	48,300	1,015
2019-08-15	1,010	1,022	1,005	1,020	51,700	1,020
2019-08-14	1,024	1,034	1,010	1,031	110,800	1,031
2019-08-13	1,006	1,019	986	1,016	168,000	1,016
2019-08-09	1,007	1,019	999	1,019	73,300	1,019
2019-08-08	1,020	1,031	1,000	1,000	101,000	1,000
2019-08-07	1,025	1,031	1,018	1,021	84,200	1,021
2019-08-06	1,008	1,035	1,003	1,034	86,500	1,034
2019-08-05	1,025	1,041	1,020	1,036	111,800	1,036
2019-08-02	1,054	1,059	1,027	1,041	120,100	1,041
2019-08-01	1,061	1,070	1,055	1,067	37,100	1,067
2019-07-31	1,066	1,073	1,058	1,071	78,700	1,071
2019-07-30	1,063	1,074	1,063	1,070	79,700	1,070
2019-07-29	1,054	1,059	1,046	1,056	41,100	1,056
2019-07-26	1,047	1,055	1,043	1,051	95,000	1,051
2019-07-25	1,050	1,062	1,044	1,060	63,900	1,060
2019-07-24	1,051	1,055	1,045	1,049	53,700	1,049
2019-07-23	1,040	1,058	1,036	1,058	69,900	1,058
2019-07-22	1,040	1,048	1,034	1,041	64,300	1,041
2019-07-19	1,021	1,047	1,013	1,045	91,300	1,045
2019-07-18	1,050	1,050	1,019	1,020	102,400	1,020
2019-07-17	1,056	1,067	1,043	1,059	77,300	1,059
2019-07-16	1,071	1,071	1,059	1,062	45,900	1,062
2019-07-12	1,064	1,071	1,056	1,066	41,600	1,066
2019-07-11	1,054	1,068	1,051	1,068	93,500	1,068
2019-07-10	1,064	1,067	1,056	1,056	76,200	1,056
2019-07-09	1,077	1,087	1,068	1,068	47,900	1,068
2019-07-08	1,089	1,090	1,069	1,069	72,700	1,069
2019-07-05	1,099	1,104	1,086	1,089	51,400	1,089
2019-07-04	1,080	1,097	1,077	1,095	108,900	1,095
2019-07-03	1,072	1,081	1,068	1,079	67,400	1,079
2019-07-02	1,080	1,084	1,071	1,079	54,900	1,079
2019-07-01	1,080	1,082	1,071	1,080	103,200	1,080
2019-06-28	1,059	1,069	1,056	1,067	58,700	1,067
2019-06-27	1,057	1,063	1,045	1,063	82,600	1,063
2019-06-26	1,067	1,087	1,056	1,058	194,800	1,058
2019-06-25	1,071	1,082	1,063	1,068	126,800	1,068
2019-06-24	1,101	1,109	1,075	1,080	224,300	1,080
2019-06-21	1,071	1,120	1,057	1,102	403,400	1,102
2019-06-20	1,075	1,075	1,059	1,071	175,400	1,071
2019-06-19	1,031	1,051	1,024	1,050	120,900	1,050
2019-06-18	1,049	1,050	1,025	1,025	62,600	1,025
2019-06-17	1,037	1,056	1,035	1,046	92,900	1,046
2019-06-14	1,037	1,047	1,030	1,033	145,500	1,033
2019-06-13	1,068	1,070	1,046	1,056	75,900	1,056
2019-06-12	1,055	1,078	1,050	1,069	87,900	1,069
2019-06-11	1,039	1,061	1,034	1,060	63,700	1,060
2019-06-10	1,053	1,053	1,039	1,043	58,300	1,043
2019-06-07	1,040	1,060	1,033	1,035	130,100	1,035
2019-06-06	1,042	1,054	1,039	1,041	69,800	1,041
2019-06-05	1,040	1,053	1,033	1,046	98,600	1,046
2019-06-04	1,024	1,031	1,016	1,031	84,100	1,031
2019-06-03	1,016	1,044	1,014	1,020	94,800	1,020
2019-05-31	1,010	1,032	1,005	1,026	124,000	1,026
2019-05-30	1,020	1,025	1,007	1,012	135,900	1,012
2019-05-29	1,051	1,052	1,028	1,031	105,800	1,031
2019-05-28	1,055	1,070	1,050	1,068	128,700	1,068
2019-05-27	1,057	1,067	1,054	1,057	78,000	1,057
2019-05-24	1,058	1,064	1,042	1,059	92,500	1,059
2019-05-23	1,049	1,066	1,049	1,061	76,700	1,061
2019-05-22	1,050	1,054	1,044	1,049	46,200	1,049
2019-05-21	1,032	1,049	1,031	1,046	65,300	1,046
2019-05-20	1,051	1,058	1,028	1,039	64,200	1,039
2019-05-17	1,022	1,046	1,020	1,044	78,800	1,044
2019-05-16	1,026	1,026	1,009	1,013	74,000	1,013
2019-05-15	1,040	1,055	1,015	1,024	106,300	1,024
2019-05-14	1,013	1,039	1,010	1,034	110,800	1,034
2019-05-13	1,039	1,056	1,017	1,036	188,800	1,036
2019-05-10	1,067	1,104	1,043	1,047	202,300	1,047
2019-05-09	1,099	1,099	1,072	1,078	113,500	1,078
2019-05-08	1,115	1,115	1,102	1,107	124,200	1,107
2019-05-07	1,161	1,169	1,129	1,129	151,200	1,129
2019-04-26	1,169	1,169	1,130	1,161	151,700	1,161
2019-04-25	1,149	1,176	1,148	1,174	119,900	1,174
2019-04-24	1,159	1,166	1,146	1,149	107,800	1,149
2019-04-23	1,152	1,169	1,151	1,161	92,000	1,161
2019-04-22	1,145	1,148	1,137	1,145	72,600	1,145
2019-04-19	1,141	1,145	1,132	1,142	74,200	1,142
2019-04-18	1,144	1,147	1,131	1,135	85,800	1,135
2019-04-17	1,135	1,145	1,129	1,145	74,600	1,145
2019-04-16	1,158	1,159	1,136	1,137	65,700	1,137
2019-04-15	1,147	1,163	1,142	1,159	129,100	1,159
2019-04-12	1,128	1,131	1,117	1,126	75,700	1,126
2019-04-11	1,135	1,135	1,118	1,128	81,900	1,128
2019-04-10	1,144	1,151	1,136	1,141	61,100	1,141
2019-04-09	1,168	1,168	1,141	1,147	82,900	1,147
2019-04-08	1,191	1,198	1,170	1,171	64,000	1,171
2019-04-05	1,199	1,204	1,186	1,190	66,000	1,190
2019-04-04	1,200	1,201	1,185	1,197	56,300	1,197
2019-04-03	1,195	1,201	1,186	1,200	64,700	1,200
2019-04-02	1,202	1,205	1,185	1,191	136,100	1,191
2019-04-01	1,180	1,199	1,180	1,182	130,600	1,182
2019-03-29	1,161	1,168	1,151	1,159	117,300	1,159
2019-03-28	1,191	1,191	1,160	1,161	88,300	1,161
2019-03-27	1,195	1,200	1,186	1,198	130,900	1,198
2019-03-26	1,198	1,231	1,194	1,228	286,500	1,228
2019-03-25	1,210	1,210	1,178	1,186	222,700	1,186
2019-03-22	1,219	1,223	1,210	1,217	114,700	1,217
2019-03-20	1,217	1,228	1,210	1,223	103,000	1,223
2019-03-19	1,231	1,231	1,215	1,216	79,100	1,216
2019-03-18	1,222	1,233	1,220	1,233	71,500	1,233
2019-03-15	1,213	1,222	1,211	1,215	79,800	1,215
2019-03-14	1,230	1,232	1,212	1,217	68,500	1,217
2019-03-13	1,234	1,242	1,215	1,218	56,400	1,218
2019-03-12	1,223	1,235	1,220	1,234	82,800	1,234
2019-03-11	1,214	1,218	1,204	1,211	79,000	1,211
2019-03-08	1,234	1,238	1,215	1,215	124,900	1,215
2019-03-07	1,238	1,247	1,235	1,243	77,600	1,243
2019-03-06	1,258	1,259	1,240	1,241	92,300	1,241
2019-03-05	1,253	1,262	1,252	1,258	98,000	1,258
2019-03-04	1,268	1,268	1,252	1,253	76,400	1,253
2019-03-01	1,249	1,261	1,239	1,256	97,900	1,256
2019-02-28	1,240	1,256	1,228	1,250	115,900	1,250
2019-02-27	1,245	1,254	1,240	1,246	99,000	1,246
2019-02-26	1,258	1,263	1,239	1,242	85,200	1,242
2019-02-25	1,251	1,256	1,233	1,256	106,800	1,256
2019-02-22	1,262	1,262	1,247	1,252	50,400	1,252
2019-02-21	1,273	1,295	1,260	1,266	69,100	1,266
2019-02-20	1,276	1,281	1,260	1,266	104,000	1,266
2019-02-19	1,273	1,278	1,257	1,270	88,600	1,270
2019-02-18	1,249	1,279	1,239	1,279	137,200	1,279
2019-02-15	1,210	1,220	1,195	1,220	70,500	1,220
2019-02-14	1,233	1,250	1,223	1,224	138,600	1,224
2019-02-13	1,258	1,271	1,232	1,243	85,300	1,243
2019-02-12	1,239	1,253	1,231	1,246	91,300	1,246
2019-02-08	1,244	1,259	1,211	1,235	174,200	1,235
2019-02-07	1,257	1,260	1,239	1,255	75,300	1,255
2019-02-06	1,282	1,292	1,260	1,264	83,700	1,264
2019-02-05	1,282	1,287	1,272	1,281	79,300	1,281
2019-02-04	1,279	1,294	1,278	1,284	92,700	1,284
2019-02-01	1,274	1,284	1,263	1,268	57,000	1,268
2019-01-31	1,273	1,280	1,250	1,280	67,300	1,280
2019-01-30	1,269	1,281	1,252	1,252	134,300	1,252
2019-01-29	1,241	1,269	1,239	1,267	70,100	1,267
2019-01-28	1,261	1,263	1,241	1,241	68,800	1,241
2019-01-25	1,243	1,269	1,226	1,263	171,300	1,263
2019-01-24	1,253	1,253	1,223	1,230	191,700	1,230
2019-01-23	1,300	1,300	1,254	1,254	164,900	1,254
2019-01-22	1,338	1,341	1,305	1,310	63,200	1,310
2019-01-21	1,293	1,317	1,275	1,314	102,400	1,314
2019-01-18	1,277	1,287	1,273	1,281	45,000	1,281
2019-01-17	1,272	1,297	1,269	1,276	82,900	1,276
2019-01-16	1,268	1,270	1,254	1,258	45,400	1,258
2019-01-15	1,252	1,271	1,245	1,268	70,300	1,268
2019-01-11	1,287	1,287	1,254	1,264	86,500	1,264
2019-01-10	1,269	1,289	1,259	1,280	70,900	1,280
2019-01-09	1,298	1,306	1,275	1,278	114,200	1,278
2019-01-08	1,293	1,295	1,256	1,286	125,300	1,286
2019-01-07	1,298	1,298	1,271	1,287	122,300	1,287
2019-01-04	1,273	1,279	1,259	1,269	98,900	1,269

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 [2019年度]

8214 (株)AOKIホールディングスの時系列データ [2019年度]