1. HOME >
  2. 株価時系列 >
  3. 8214 >
  4. 2020年

8214 (株)AOKIホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30515522503516328,900516
2020-12-29508514504510250,700510
2020-12-28511513501503351,500503
2020-12-25512518508516310,000516
2020-12-24492504492502297,500502
2020-12-23504506490490510,400490
2020-12-22512513498504403,800504
2020-12-21514516504512361,500512
2020-12-18501513498509440,100509
2020-12-17521525502502370,900502
2020-12-16509525507519537,300519
2020-12-15524525502502531,200502
2020-12-14509534508534656,700534
2020-12-11505516501505633,800505
2020-12-10498512497500885,500500
2020-12-09471494471492658,400492
2020-12-084694934614761,021,700476
2020-12-07452466449466508,500466
2020-12-04450453444447259,100447
2020-12-03444453440450304,000450
2020-12-02429443429439352,400439
2020-12-01412436408432873,600432
2020-11-304314324054091,106,300409
2020-11-27434443426427802,100427
2020-11-26445446438440453,500440
2020-11-25461463447448366,100448
2020-11-24469469458458377,100458
2020-11-20457464451461225,200461
2020-11-19468474461463458,900463
2020-11-18475476465470301,200470
2020-11-17473479461475412,900475
2020-11-16478478464465370,000465
2020-11-13462469458462317,900462
2020-11-12460485455470748,400470
2020-11-11474483458465764,200465
2020-11-104454784374731,696,800473
2020-11-094444464054131,243,500413
2020-11-06447450443446280,200446
2020-11-05454457440446935,400446
2020-11-04465467454456389,200456
2020-11-02451466451461489,100461
2020-10-30460465448451408,300451
2020-10-29458471455466287,300466
2020-10-28481481467468350,900468
2020-10-27490490481488203,700488
2020-10-26494498489494255,300494
2020-10-23488494482488189,400488
2020-10-22481487480484206,300484
2020-10-21482490480486223,100486
2020-10-20484486476476190,300476
2020-10-19483487482485262,300485
2020-10-16479490475475316,800475
2020-10-15491493479484464,600484
2020-10-14504504483494713,700494
2020-10-13506508499506463,300506
2020-10-12517517505506381,500506
2020-10-09533534515517449,800517
2020-10-08545545527527245,000527
2020-10-07542542529535286,500535
2020-10-06546549540546283,700546
2020-10-05526547523547507,200547
2020-10-02530530515516622,400516
2020-09-30558558526526484,000526
2020-09-29563565558561348,600561
2020-09-28574574562572502,800572
2020-09-25576577562568396,000568
2020-09-24566580565570507,900570
2020-09-23582582565573403,400573
2020-09-18581583575582339,700582
2020-09-17586588578581340,000581
2020-09-16599600581587417,700587
2020-09-15614615598599290,300599
2020-09-14604619601616448,400616
2020-09-11577596570596446,600596
2020-09-10581581567574467,600574
2020-09-09585588573586452,000586
2020-09-08581584572584268,800584
2020-09-07583592577579220,100579
2020-09-04570585569582301,600582
2020-09-03580583571573224,400573
2020-09-02582582569571307,700571
2020-09-01576582568568368,700568
2020-08-31574582571573377,500573
2020-08-28570585562564453,000564
2020-08-27590590564565217,000565
2020-08-26578585572583341,600583
2020-08-25568585564572523,900572
2020-08-24568569553561305,500561
2020-08-21568575559565315,300565
2020-08-20566571559565384,100565
2020-08-19563570557567154,700567
2020-08-18576577556563342,400563
2020-08-17580588575575169,300575
2020-08-14578588575579257,200579
2020-08-13578579560574525,900574
2020-08-12569580564575458,400575
2020-08-11548595548564697,400564
2020-08-07541556534544334,800544
2020-08-06541547536541310,600541
2020-08-05548548534545205,800545
2020-08-04527548523548544,700548
2020-08-03539546518527689,500527
2020-07-31572572541544498,500544
2020-07-30590598573578341,500578
2020-07-29604605587587216,000587
2020-07-28612617607611188,300611
2020-07-27605615589615284,900615
2020-07-22609611599603334,500603
2020-07-21602605590605319,900605
2020-07-20615617599602295,500602
2020-07-17621622605605246,000605
2020-07-16621638608626622,300626
2020-07-15611619601611465,100611
2020-07-14595596582593336,800593
2020-07-13584595582594364,600594
2020-07-10575577566567490,700567
2020-07-09597602581581467,100581
2020-07-08603616596596415,600596
2020-07-07616619600602478,300602
2020-07-06572614572613747,300613
2020-07-03590600565572578,000572
2020-07-02605608592592700,300592
2020-07-01620625607607490,200607
2020-06-30621635618624497,700624
2020-06-29632632610614399,200614
2020-06-26639639626635433,400635
2020-06-25636641628639449,900639
2020-06-24651652636639381,100639
2020-06-23641658641651428,800651
2020-06-22639643633637415,800637
2020-06-19642643630640454,900640
2020-06-18653653634640490,300640
2020-06-17657660642656534,800656
2020-06-16654673650666471,400666
2020-06-15656658628629629,600629
2020-06-12640660633659626,600659
2020-06-11690691668669513,900669
2020-06-10698703695699464,000699
2020-06-09725740705712453,500712
2020-06-08741746715728422,800728
2020-06-05690718681717495,200717
2020-06-04688691675688424,200688
2020-06-03701701682691396,100691
2020-06-02675706673696320,800696
2020-06-01690695669675391,500675
2020-05-29700707686688466,400688
2020-05-28727738700710478,400710
2020-05-27687710672709578,000709
2020-05-26679689673678335,900678
2020-05-25640665638662302,600662
2020-05-22631631615628329,000628
2020-05-21627652620634540,900634
2020-05-20625638602617786,800617
2020-05-19625636619620312,900620
2020-05-18635639615615341,200615
2020-05-15639653620635331,900635
2020-05-14657662641641231,500641
2020-05-13671671656663258,700663
2020-05-12700700676680276,500680
2020-05-11647694646692461,000692
2020-05-08626638620638432,200638
2020-05-07641642617628532,400628
2020-05-01660660642646260,900646
2020-04-30676676662664168,800664
2020-04-28649656638651262,700651
2020-04-27637655634648247,300648
2020-04-24651651629642255,600642
2020-04-23632648628648220,400648
2020-04-22641642623625289,000625
2020-04-21657662634651403,500651
2020-04-20665683648677418,100677
2020-04-17664682657671231,800671
2020-04-16650666643666173,000666
2020-04-15660672652658139,200658
2020-04-14665669653665188,800665
2020-04-13685694662666148,100666
2020-04-10700700661685172,100685
2020-04-09672685653685218,600685
2020-04-08653659621652395,800652
2020-04-07652666634660317,700660
2020-04-06601655601647440,200647
2020-04-03685693638640322,200640
2020-04-02685701680694297,600694
2020-04-01704717690696282,500696
2020-03-31733738713726203,400726
2020-03-30764764711733437,600733
2020-03-27794816767816392,900816
2020-03-26817817751764556,700764
2020-03-25812820780814393,500814
2020-03-24751785732767402,800767
2020-03-23703750702741408,800741
2020-03-19695708649695557,800695
2020-03-18686734678706392,500706
2020-03-17657688647676588,100676
2020-03-16716730694697505,600697
2020-03-13720743690731601,000731
2020-03-12774787752765622,300765
2020-03-11825844814814201,000814
2020-03-10796826768824248,500824
2020-03-09842850805811216,200811
2020-03-06889891861869245,400869
2020-03-05921921901902140,600902
2020-03-04905911894907158,800907
2020-03-03950957916916238,000916
2020-03-02890940890932227,400932
2020-02-28900912893908323,400908
2020-02-27963963930933297,500933
2020-02-26980980962974327,200974
2020-02-25998998984986336,700986
2020-02-211,0181,0311,0171,017111,6001,017
2020-02-201,0331,0361,0191,019157,1001,019
2020-02-191,0241,0331,0191,019100,8001,019
2020-02-181,0251,0251,0071,014144,6001,014
2020-02-171,0391,0431,0281,033121,1001,033
2020-02-141,0421,0521,0321,039132,9001,039
2020-02-131,0301,0471,0201,036254,7001,036
2020-02-121,0301,0311,0011,001247,6001,001
2020-02-101,0561,0561,0391,048229,4001,048
2020-02-071,0511,0691,0451,061219,1001,061
2020-02-061,0801,0861,0631,063287,0001,063
2020-02-051,0711,0821,0631,067251,2001,067
2020-02-041,0731,0811,0671,07574,8001,075
2020-02-031,0671,0781,0641,070126,6001,070
2020-01-311,0701,0791,0681,07495,7001,074
2020-01-301,0801,0881,0631,07099,8001,070
2020-01-291,0711,0821,0691,07676,0001,076
2020-01-281,0651,0781,0561,073113,7001,073
2020-01-271,0781,0791,0651,071131,8001,071
2020-01-241,1171,1171,0861,086149,1001,086
2020-01-231,1031,1231,0951,103209,6001,103
2020-01-221,0711,1001,0711,094181,3001,094
2020-01-211,0711,0761,0651,06555,2001,065
2020-01-201,0651,0791,0651,067116,0001,067
2020-01-171,0661,0671,0611,067135,8001,067
2020-01-161,0681,0701,0601,069143,4001,069
2020-01-151,0621,0711,0601,066187,3001,066
2020-01-141,1011,1041,0681,075193,5001,075
2020-01-101,1101,1161,1001,100102,4001,100
2020-01-091,1201,1211,1101,11672,2001,116
2020-01-081,1221,1221,1011,107113,4001,107
2020-01-071,1221,1401,1211,13477,6001,134
2020-01-061,1211,1221,1061,11399,7001,113

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