[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 
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
2016-06-171093.001109.001089.001091.00253900278219900
2016-06-161103.001110.001077.001079.00154800168520400
2016-06-151068.001111.001068.001103.00231800254464000
2016-06-141106.001111.001072.001075.00323600351251700
2016-06-131141.001141.001112.001112.00185700208242300
2016-06-101160.001164.001149.001154.00201100232607300
2016-06-091159.001179.001156.001164.00144200168267900
2016-06-081155.001162.001148.001161.00184500213115500
2016-06-071184.001184.001149.001151.00215300249240300
2016-06-061161.001179.001156.001178.00152400178605300
2016-06-031166.001183.001165.001178.00116300136663600
2016-06-021173.001177.001158.001164.00143000166653300
2016-06-011165.001181.001161.001177.00256100299451900
2016-05-311161.001186.001156.001183.00219200257705000
2016-05-301172.001185.001160.001166.00209900245260800
2016-05-271192.001195.001168.001172.00122300143927900
2016-05-261195.001202.001188.001192.00119400142666300
2016-05-251176.001193.001170.001188.00257400304958800
2016-05-241176.001180.001162.001176.00173000202838500
2016-05-231180.001181.001163.001178.00150500176486700
2016-05-201182.001190.001176.001180.00222200262354300
2016-05-191205.001219.001182.001189.00195700233165000
2016-05-181186.001210.001182.001196.00227600272401100
2016-05-171171.001187.001163.001186.00190500224297300
2016-05-161156.001172.001141.001164.00360500417646300
2016-05-131220.001222.001129.001168.00571500662510100
2016-05-121265.001283.001211.001232.00291900366031300
2016-05-111259.001274.001250.001267.00197200249330800
2016-05-101223.001245.001223.001242.00112500139317100
2016-05-091231.001242.001221.001224.00100500123318800
2016-05-061235.001247.001212.001230.00232500285153600
2016-05-021250.001264.001231.001235.00119300148059000
2016-04-281308.001329.001276.001279.00181900236588000
2016-04-271307.001314.001293.001301.00173900226626600
2016-04-261292.001315.001288.001315.00162400211830900
2016-04-251323.001325.001285.001291.00212000275300300
2016-04-221289.001315.001284.001314.00264300343394800
2016-04-211299.001309.001284.001292.00176300228074200
2016-04-201309.001313.001283.001286.00132700171791300
2016-04-191296.001307.001284.001303.00123800160632900
2016-04-181265.001283.001258.001272.00190200241808400
2016-04-151285.001300.001273.001292.00129700167764900
2016-04-141314.001318.001291.001298.00209000271756700
2016-04-131283.001300.001281.001295.00122600158475300
2016-04-121257.001278.001257.001268.00163400207176900
2016-04-111267.001275.001251.001260.00102800129395800
2016-04-081245.001290.001243.001275.00256100326203900
2016-04-071252.001264.001234.001262.00228100285787500
2016-04-061249.001262.001235.001251.00184500230329000
2016-04-051282.001293.001253.001258.00182600231155800
2016-04-041336.001347.001274.001285.00363900472650000
2016-04-011360.001367.001313.001316.00250600333651700
2016-03-311409.001431.001360.001360.00253500350187200
2016-03-301398.001473.001385.001409.00456000647310500
2016-03-291397.001404.001374.001390.00188000261222000
2016-03-281405.001424.001391.001411.00245900345505500
2016-03-251406.001418.001389.001396.00110800155024700
2016-03-241403.001419.001400.001402.00129500182362500
2016-03-231399.001413.001398.001403.0081900114964900
2016-03-221423.001425.001389.001396.00136000191000800
2016-03-181384.001409.001380.001400.00218800305233500
2016-03-171381.001408.001372.001384.00141400196535600
2016-03-161364.001373.001340.001365.00162800221187000
2016-03-151366.001383.001363.001373.0086300118583100
2016-03-141380.001386.001356.001371.00112500153864400
2016-03-111332.001371.001326.001364.00224900304212000
2016-03-101321.001351.001317.001343.00147600197765600
2016-03-091300.001311.001281.001305.00157300204116300
2016-03-081324.001338.001292.001303.00185600243509600
2016-03-071343.001344.001309.001314.00150400198458800
2016-03-041305.001345.001301.001344.00222600296544600
2016-03-031283.001311.001283.001305.00128700167446100
2016-03-021291.001309.001282.001284.00124700161289000
2016-03-011268.001277.001253.001262.00115000145423000
2016-02-291307.001310.001270.001270.00158100202833700
2016-02-261278.001297.001274.001284.00197900254396500
2016-02-251233.001274.001233.001266.00134300169453200
2016-02-241212.001250.001211.001234.00159100196177900
2016-02-231248.001253.001207.001216.00191200233267300
2016-02-221211.001250.001210.001238.00150000185441800
2016-02-191250.001256.001211.001217.00174000213009000
2016-02-181253.001268.001231.001256.00265100332796100
2016-02-171230.001254.001207.001220.00224500275284200
2016-02-161250.001277.001225.001227.00415800518923200
2016-02-151183.001212.001183.001201.00286100343271900
2016-02-121152.001173.001141.001143.00230100265857300
2016-02-101221.001234.001158.001182.00448600531476100
2016-02-091250.001263.001227.001234.00248800308987600
2016-02-081275.001312.001273.001295.00220700285129900
2016-02-051365.001377.001305.001318.00278100369385800
2016-02-041420.001427.001366.001373.00216500301227200
2016-02-031439.001456.001420.001428.00163000233715600
2016-02-021480.001509.001474.001483.0088300131606000
2016-02-011487.001504.001480.001495.00115900173120600
2016-01-291437.001486.001431.001485.00153500224061300
2016-01-281423.001437.001407.001429.0092100131312200
2016-01-271431.001439.001412.001436.00117000167002200
2016-01-261421.001423.001392.001404.00119700168374800
2016-01-251450.001455.001419.001439.00174900250737200
2016-01-221399.001432.001374.001430.00105900149054500
2016-01-211395.001418.001363.001364.00146900203554000
2016-01-201418.001426.001400.001402.00152500215017800
2016-01-191428.001437.001401.001411.00100300141767200
2016-01-181454.001457.001429.001435.00124100178826800
2016-01-151479.001495.001466.001477.00112000165505100
2016-01-141445.001460.001428.001456.00102200147550600
2016-01-131457.001484.001454.001476.0099600146768400
2016-01-121457.001482.001439.001444.00133900194888900
2016-01-081487.001510.001474.001475.00140700209090500
2016-01-071506.001519.001487.001490.00133100199215600
2016-01-061531.001550.001503.001515.0088400134120700
2016-01-051527.001543.001513.001530.00108400165749400
2016-01-041583.001587.001529.001535.0083600128999700
2015-12-301558.001585.001548.001583.00109000171568300
2015-12-291514.001554.001514.001554.00131200202431100
2015-12-281540.001552.001494.001506.00176800266792100
2015-12-251539.001552.001527.001549.00173700267960900
2015-12-241530.001540.001496.001505.00157700237442400
2015-12-221515.001525.001499.001519.00100600152033100
2015-12-211551.001555.001491.001524.00279800425081000
2015-12-181571.001616.001553.001558.00370000583026400
2015-12-171580.001599.001551.001579.00166900264361500
2015-12-161566.001574.001518.001544.00173200266252800
2015-12-151550.001578.001547.001552.00184400287423300
2015-12-141501.001553.001501.001551.00155600239422800
2015-12-111517.001545.001517.001542.00142700218244800
2015-12-101540.001547.001524.001531.00167000255964000
2015-12-091585.001602.001545.001548.00178900280368200
2015-12-081600.001614.001579.001580.00101900162016200
2015-12-071599.001604.001590.001600.0087500139829000
2015-12-041575.001589.001570.001583.00101000159581600
2015-12-031587.001606.001580.001600.00124700198989900
2015-12-021608.001615.001584.001597.00118400188774000
2015-12-011619.001627.001604.001614.0087300141035100
2015-11-301612.001612.001587.001603.00154700247431400

   ※ 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