[8214 東証1部] AOKIホールディングス 日足 時系列データ

[8214 東証1部] AOKIホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231429.001446.001424.001445.00165900238418900
2017-06-221423.001438.001414.001433.00166400237947100
2017-06-211471.001475.001435.001435.00205700298086600
2017-06-201494.001509.001488.001491.00207500310458700
2017-06-191466.001490.001466.001487.00136900202862200
2017-06-161471.001482.001463.001464.00196000288174600
2017-06-151462.001479.001462.001471.00158300233005900
2017-06-141460.001477.001458.001464.00106400156254500
2017-06-131460.001472.001457.001457.00116900171116100
2017-06-121462.001479.001460.001471.0076900113103400
2017-06-091480.001480.001469.001470.00212000312131100
2017-06-081495.001495.001483.001487.00103700154331900
2017-06-071479.001495.001474.001490.0075500112299700
2017-06-061500.001500.001475.001477.0075900112612500
2017-06-051491.001493.001473.001488.00126600187746800
2017-06-021445.001499.001444.001497.00215900319567900
2017-06-011434.001453.001431.001452.00104800151555400
2017-05-311447.001448.001432.001435.00134700193513200
2017-05-301450.001454.001441.001449.004740068659800
2017-05-291442.001461.001442.001450.00116800169616400
2017-05-261450.001462.001433.001440.00209600302393700
2017-05-251448.001457.001448.001454.0076900111771800
2017-05-241450.001453.001440.001451.0092900134510200
2017-05-231440.001449.001435.001447.0087100125677900
2017-05-221424.001440.001418.001437.00111400159680800
2017-05-191427.001428.001416.001424.0099600141689100
2017-05-181414.001425.001405.001423.00104900148603000
2017-05-171437.001439.001421.001430.00104600149412900
2017-05-161406.001447.001400.001444.00215900308332000
2017-05-151381.001409.001370.001406.00209400292467000
2017-05-121377.001424.001377.001400.00264900372197300
2017-05-111397.001417.001389.001407.00192000269447300
2017-05-101388.001407.001388.001397.00165600231948100
2017-05-091394.001398.001383.001394.0094400131314000
2017-05-081381.001398.001375.001394.00213800297640600
2017-05-021379.001386.001366.001370.0092300127050500
2017-05-011366.001371.001349.001371.00115800157801600
2017-04-281385.001390.001368.001375.00105500145064000
2017-04-271380.001391.001376.001390.0081800113373500
2017-04-261379.001379.001368.001379.00116300160087500
2017-04-251358.001375.001354.001374.0089600122523900
2017-04-241360.001362.001348.001358.0091000123373700
2017-04-211351.001354.001339.001350.00116700157093100
2017-04-201345.001357.001341.001352.00129500174809600
2017-04-191313.001340.001313.001336.00125300167052700
2017-04-181332.001333.001318.001321.00138600183639500
2017-04-171302.001325.001302.001323.00112600148429700
2017-04-141304.001309.001298.001302.00123200160624400
2017-04-131330.001334.001307.001308.00158700208587300
2017-04-121292.001325.001287.001323.00259100339227200
2017-04-111292.001298.001287.001292.00113600146866300
2017-04-101291.001297.001283.001292.0081000104557400
2017-04-071283.001295.001280.001284.00147000189274800
2017-04-061298.001303.001269.001269.00131600168062300
2017-04-051306.001313.001298.001300.00117100152651500
2017-04-041300.001320.001294.001303.00113200147641400
2017-04-031289.001321.001289.001298.00158400206979500
2017-03-311315.001324.001289.001289.00169100220529800
2017-03-301338.001342.001313.001313.00117400155123200
2017-03-291352.001363.001330.001338.00183500245950500
2017-03-281359.001366.001347.001363.00204600277664000
2017-03-271356.001358.001335.001348.00121800164079700
2017-03-241345.001371.001341.001367.00189700258627900
2017-03-231355.001358.001342.001345.00135700182731800
2017-03-221372.001375.001354.001354.00130500177813200
2017-03-211395.001402.001379.001380.00127800177223900
2017-03-171388.001395.001385.001395.00118300164597500
2017-03-161398.001398.001389.001396.0095400132974100
2017-03-151414.001417.001403.001407.0087300123099000
2017-03-141404.001414.001402.001409.0082900116783700
2017-03-131412.001422.001404.001404.00126300178222800
2017-03-101407.001426.001405.001412.00173900245550400
2017-03-091405.001405.001387.001395.0090200125842800
2017-03-081395.001401.001389.001395.0082700115353200
2017-03-071399.001405.001394.001397.0074600104346700
2017-03-061405.001410.001400.001402.0084600118810000
2017-03-031416.001430.001403.001405.0093700132481300
2017-03-021426.001440.001416.001420.0093700133515500
2017-03-011380.001422.001372.001414.00145200204735800
2017-02-281394.001407.001378.001382.00214600298446500
2017-02-271413.001421.001386.001391.00199900279678100
2017-02-241430.001449.001424.001428.00160200229708100
2017-02-231443.001443.001420.001433.0099800142679500
2017-02-221450.001450.001432.001446.00104000149967900
2017-02-211421.001450.001421.001448.00126900183005600
2017-02-201395.001434.001395.001421.00168800240070500
2017-02-171395.001402.001384.001391.00110300153570900
2017-02-161407.001414.001394.001402.0094000132033300
2017-02-151382.001421.001381.001406.00180500254312000
2017-02-141375.001394.001372.001374.00132300182836400
2017-02-131371.001382.001358.001376.00149900205822900
2017-02-101350.001394.001340.001373.00275200375185300
2017-02-091340.001355.001330.001337.00130500175096500
2017-02-081350.001368.001338.001363.00157600213785600
2017-02-071373.001379.001350.001360.00114500155813700
2017-02-061390.001390.001366.001384.00107100147760100
2017-02-031397.001411.001390.001396.0075800106033700
2017-02-021418.001418.001393.001398.00116200163076500
2017-02-011408.001422.001402.001421.006710094846900
2017-01-311408.001428.001408.001423.005150073165200
2017-01-301426.001431.001419.001429.003490049781700
2017-01-271442.001442.001428.001434.006180088662900
2017-01-261433.001438.001414.001434.0094000134707600
2017-01-251393.001421.001393.001418.0099900141105200
2017-01-241412.001413.001391.001401.0080600112815900
2017-01-231425.001431.001411.001423.0074700106216500
2017-01-201424.001452.001421.001447.00116100167358500
2017-01-191421.001431.001415.001430.006190088236400
2017-01-181401.001416.001395.001413.0071400100386400
2017-01-171448.001448.001414.001416.006090086803000
2017-01-161451.001463.001445.001455.0082500120002300
2017-01-131446.001466.001443.001465.00102400149321500
2017-01-121460.001461.001422.001438.00148600214510900
2017-01-111450.001462.001443.001452.00129000187501200
2017-01-101440.001448.001425.001445.00126100181709500
2017-01-061435.001449.001430.001445.00105000151280100
2017-01-051464.001464.001439.001456.0094900137969400
2017-01-041447.001465.001434.001463.0098800143809100
2016-12-301430.001442.001421.001438.005570079859600
2016-12-291453.001453.001429.001440.0076900110556700
2016-12-281461.001463.001448.001456.006250090856300
2016-12-271475.001475.001457.001461.0071300104471300
2016-12-261471.001478.001465.001469.00137400202139800
2016-12-221462.001462.001446.001462.0083900122217000
2016-12-211475.001482.001458.001462.00100200147237400
2016-12-201474.001474.001458.001468.00170500250387700
2016-12-191457.001477.001454.001474.00178800262501300
2016-12-161430.001457.001430.001451.00153800222291900
2016-12-151418.001423.001406.001419.00111800158246100
2016-12-141427.001427.001349.001416.00138900195222200
2016-12-131406.001427.001401.001426.00109600155152400
2016-12-121410.001416.001393.001407.00123200173187000
2016-12-091390.001408.001380.001397.00179400250201800
2016-12-081369.001392.001367.001390.00179200247700400
2016-12-071348.001355.001336.001354.00118800160274000
2016-12-061329.001334.001318.001331.00133700177668300
2016-12-051337.001338.001315.001320.0099800131863700
2016-12-021335.001352.001333.001346.00147000197518000
2016-12-011354.001356.001336.001342.00115600155627100
2016-11-301340.001345.001333.001339.0078700105515000
2016-11-291336.001346.001334.001340.0095700128272800
2016-11-281355.001361.001345.001354.00128900174674300
2016-11-251355.001365.001342.001354.00188700255298700
2016-11-241333.001342.001326.001338.0091400122203600
2016-11-221310.001321.001297.001321.00100900132616900
2016-11-211307.001314.001300.001314.0082800108318900
2016-11-181298.001303.001285.001299.00128500166404900
2016-11-171302.001310.001291.001296.00128000166097100
2016-11-161308.001316.001303.001310.00148200193838100
2016-11-151280.001303.001275.001300.00255100329333200
2016-11-141238.001279.001238.001269.00228400289664100
2016-11-111295.001301.001222.001229.00298900373132600
2016-11-101349.001349.001287.001290.00335000438203100
2016-11-091310.001319.001235.001251.00359000456940000
2016-11-081293.001313.001275.001290.00294300380849600
2016-11-071253.001287.001253.001281.00273800349628000
2016-11-041253.001253.001230.001237.00187300231901400
2016-11-021269.001269.001254.001267.00160400202745100
2016-11-011265.001273.001246.001270.00253800321148700
2016-10-311276.001283.001267.001271.00184500234861400
2016-10-281264.001294.001264.001289.00609500784096700
2016-10-271264.001271.001253.001264.00232300293176400
2016-10-261253.001269.001251.001265.00183100231044000
2016-10-251258.001271.001258.001261.00150600190061900
2016-10-241252.001260.001248.001251.00135900170112900
2016-10-211260.001274.001249.001252.00225300283884200
2016-10-201234.001259.001234.001259.00223300279505700
2016-10-191231.001239.001221.001235.00254100312694300
2016-10-181222.001238.001214.001235.00229500281289500
2016-10-171234.001236.001217.001235.00272900334939300
2016-10-141216.001236.001216.001235.00190900234457100
2016-10-131199.001215.001197.001214.00234100282514400
2016-10-121180.001196.001177.001178.00264000312367900
2016-10-111190.001202.001183.001200.00181300216368500
2016-10-071212.001219.001186.001191.00163400195659500
2016-10-061206.001226.001200.001217.00225000273919500
2016-10-051183.001206.001181.001200.00198900238375200
2016-10-041176.001192.001175.001186.00228200270313900
2016-10-031152.001177.001150.001175.00138700162117900
2016-09-301150.001157.001135.001139.00190400217839300
2016-09-291181.001181.001160.001171.00192200225526600
2016-09-281159.001184.001157.001182.00209300245634500
2016-09-271168.001176.001144.001176.00251200292258800
2016-09-261180.001189.001172.001178.00137200161802500
2016-09-231167.001175.001154.001175.00127200148667300
2016-09-211144.001170.001127.001167.00196100226473700
2016-09-201155.001155.001141.001146.00142600163627800
2016-09-161136.001154.001130.001154.00109900125827800
2016-09-151139.001142.001125.001138.00100800114349800
2016-09-141151.001156.001142.001142.00137200157459200
2016-09-131161.001176.001151.001154.00111500129064900
2016-09-121162.001169.001152.001156.00131300152008600
2016-09-091178.001178.001167.001170.00127000148902900
2016-09-081176.001183.001168.001180.00119000140032100
2016-09-071170.001179.001157.001175.00171400200674000
2016-09-061154.001175.001154.001170.00248000289575900
2016-09-051133.001148.001131.001145.00150700172072700
2016-09-021123.001131.001108.001114.00138100154177500
2016-09-011067.001129.001067.001126.00233300258401200
2016-08-311080.001080.001062.001067.00237600253318200
2016-08-301057.001086.001051.001081.00442700476128600
2016-08-291063.001066.001046.001056.00132200139345900
2016-08-261068.001068.001046.001048.00164700173292500
2016-08-251052.001069.001052.001066.00132200140284100
2016-08-241079.001083.001046.001051.00241800255681000
2016-08-231082.001091.001070.001075.00165000178117900
2016-08-221063.001087.001061.001082.00113500121878700
2016-08-191067.001076.001054.001057.00164900175212900
2016-08-181067.001074.001060.001061.00189200201381900
2016-08-171052.001076.001045.001074.00186400198487100
2016-08-161051.001066.001051.001052.00148000156371000
2016-08-151065.001071.001048.001049.00213900226050100
2016-08-121073.001083.001068.001070.00147800158733200
2016-08-101066.001078.001060.001067.00131700140647200
2016-08-091055.001070.001055.001063.00188800200813000
2016-08-081079.001093.001033.001055.00627200659599400
2016-08-051125.001139.001118.001135.00317400358554700
2016-08-041098.001130.001093.001130.00264300295021000
2016-08-031100.001103.001091.001096.00154200169009300
2016-08-021133.001145.001115.001116.00162000182917300
2016-08-011140.001151.001123.001146.00124100141481300
2016-07-291158.001158.001131.001152.00182000208356300
2016-07-281149.001163.001140.001161.00267700308847500
2016-07-271136.001157.001132.001153.00214000246008500
2016-07-261126.001137.001113.001123.00223700251244800
2016-07-251113.001130.001112.001126.00276700310673600
2016-07-221102.001114.001095.001113.00200100221521300
2016-07-211130.001130.001109.001119.00105900118429500
2016-07-201120.001128.001100.001121.00235900263038400
2016-07-191109.001122.001093.001122.00159100176314500
2016-07-151090.001107.001090.001099.00249800274448600
2016-07-141103.001103.001082.001083.00245700267232100
2016-07-131110.001115.001098.001109.00170700189250100
2016-07-121075.001108.001075.001099.00169700186080800
2016-07-111062.001072.001054.001056.00285900302919300
2016-07-081058.001067.001045.001045.00112500118480900
2016-07-071028.001062.001028.001058.00203500214305600
2016-07-061035.001037.001012.001028.00240000245045100
2016-07-051065.001070.001046.001053.00119200125750200
2016-07-041057.001064.001045.001062.00130800138464700
2016-07-011056.001072.001037.001064.00204600215940300
2016-06-301078.001090.001052.001056.00204300218503800
2016-06-291058.001063.001044.001058.00252500266580500
2016-06-281045.001060.001026.001047.00186000194577800
2016-06-271052.001072.001043.001056.00134900142449400
2016-06-241128.001129.001015.001036.00338200362519400
2016-06-231112.001122.001106.001111.00182400202741500
2016-06-221119.001122.001107.001110.00168200187397100
2016-06-211110.001135.001098.001131.00153400172441100
2016-06-201113.001127.001113.001120.00192200215158300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog