6832 アオイ電子(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-10-06	1,970	1,984	1,960	1,984	7,700	1,984
2022-10-05	1,900	2,050	1,899	2,005	21,800	2,005
2022-10-04	1,898	1,909	1,891	1,904	2,300	1,904
2022-10-03	1,873	1,898	1,869	1,898	2,100	1,898
2022-09-30	1,891	1,895	1,864	1,895	8,000	1,895
2022-09-29	1,891	1,918	1,890	1,901	4,700	1,901
2022-09-28	1,952	1,952	1,906	1,911	5,600	1,911
2022-09-27	1,950	1,952	1,921	1,952	10,000	1,952
2022-09-26	1,950	1,950	1,915	1,915	4,900	1,915
2022-09-22	1,951	1,964	1,904	1,956	5,400	1,956
2022-09-21	1,965	1,974	1,941	1,969	2,700	1,969
2022-09-20	1,962	1,985	1,956	1,979	2,700	1,979
2022-09-16	1,977	1,985	1,959	1,960	3,000	1,960
2022-09-15	1,987	1,998	1,977	1,977	4,000	1,977
2022-09-14	1,980	2,008	1,980	2,004	5,400	2,004
2022-09-13	2,014	2,014	1,977	1,999	4,500	1,999
2022-09-12	2,015	2,015	2,015	2,015	200	2,015
2022-09-09	2,010	2,022	1,990	2,016	4,900	2,016
2022-09-08	1,982	2,010	1,959	2,010	6,800	2,010
2022-09-07	2,023	2,027	1,896	1,959	53,400	1,959
2022-09-06	1,973	2,060	1,970	2,037	7,100	2,037
2022-09-05	1,983	1,985	1,978	1,978	3,300	1,978
2022-09-02	1,999	2,001	1,989	1,990	4,900	1,990
2022-09-01	2,000	2,004	1,990	1,999	5,400	1,999
2022-08-31	2,000	2,010	1,997	2,010	2,700	2,010
2022-08-30	2,002	2,007	1,997	2,004	4,900	2,004
2022-08-29	1,992	2,008	1,992	2,002	3,300	2,002
2022-08-26	2,021	2,041	2,013	2,017	5,300	2,017
2022-08-25	2,025	2,027	2,020	2,021	2,200	2,021
2022-08-24	2,020	2,043	2,013	2,023	4,700	2,023
2022-08-23	2,013	2,030	2,001	2,020	5,500	2,020
2022-08-22	2,014	2,015	1,998	2,015	2,500	2,015
2022-08-19	2,012	2,015	1,998	2,015	3,700	2,015
2022-08-18	2,005	2,010	1,998	2,010	3,000	2,010
2022-08-17	2,015	2,015	2,001	2,013	2,500	2,013
2022-08-16	2,001	2,008	1,998	1,999	1,500	1,999
2022-08-15	2,005	2,010	2,000	2,001	3,500	2,001
2022-08-12	2,016	2,020	2,005	2,005	3,300	2,005
2022-08-10	2,005	2,016	2,005	2,016	1,000	2,016
2022-08-09	2,020	2,020	2,005	2,005	1,600	2,005
2022-08-08	2,020	2,022	2,009	2,015	1,000	2,015
2022-08-05	1,980	2,024	1,980	2,005	11,000	2,005
2022-08-04	2,015	2,015	1,993	1,993	2,700	1,993
2022-08-03	2,020	2,020	2,000	2,010	13,100	2,010
2022-08-02	2,030	2,030	2,001	2,017	9,600	2,017
2022-08-01	1,994	2,025	1,994	2,010	5,600	2,010
2022-07-29	2,014	2,019	1,995	2,002	9,700	2,002
2022-07-28	2,016	2,020	2,006	2,011	3,400	2,011
2022-07-27	2,020	2,020	2,003	2,006	2,800	2,006
2022-07-26	1,984	2,050	1,977	2,000	11,600	2,000
2022-07-25	1,962	1,976	1,962	1,966	7,100	1,966
2022-07-22	1,932	1,950	1,932	1,950	2,800	1,950
2022-07-21	1,931	1,941	1,923	1,940	2,500	1,940
2022-07-20	1,922	1,932	1,921	1,931	2,100	1,931
2022-07-19	1,911	1,923	1,905	1,915	3,200	1,915
2022-07-15	1,899	1,910	1,899	1,910	2,400	1,910
2022-07-14	1,891	1,900	1,891	1,899	1,100	1,899
2022-07-13	1,901	1,901	1,887	1,896	1,700	1,896
2022-07-12	1,888	1,903	1,886	1,891	2,400	1,891
2022-07-11	1,893	1,900	1,886	1,888	3,600	1,888
2022-07-08	1,895	1,912	1,876	1,890	5,500	1,890
2022-07-07	1,874	1,900	1,874	1,885	2,900	1,885
2022-07-06	1,890	1,893	1,871	1,871	6,900	1,871
2022-07-05	1,873	1,880	1,867	1,877	2,700	1,877
2022-07-04	1,890	1,906	1,867	1,873	11,300	1,873
2022-07-01	1,888	1,905	1,883	1,892	4,200	1,892
2022-06-30	1,883	1,905	1,880	1,891	8,100	1,891
2022-06-29	1,892	1,905	1,872	1,885	3,200	1,885
2022-06-28	1,924	1,924	1,881	1,892	4,900	1,892
2022-06-27	1,870	1,977	1,870	1,924	12,200	1,924
2022-06-24	1,863	1,871	1,846	1,865	4,300	1,865
2022-06-23	1,845	1,863	1,845	1,863	2,500	1,863
2022-06-22	1,856	1,865	1,838	1,843	4,600	1,843
2022-06-21	1,852	1,868	1,848	1,853	5,000	1,853
2022-06-20	1,872	1,873	1,843	1,850	12,600	1,850
2022-06-17	1,900	1,900	1,858	1,871	16,400	1,871
2022-06-16	1,921	1,951	1,901	1,901	7,600	1,901
2022-06-15	1,920	1,921	1,903	1,915	4,400	1,915
2022-06-14	1,918	1,934	1,915	1,919	10,400	1,919
2022-06-13	1,931	1,937	1,918	1,936	5,000	1,936
2022-06-10	1,970	1,970	1,953	1,953	6,500	1,953
2022-06-09	1,968	1,985	1,956	1,970	6,200	1,970
2022-06-08	1,950	1,968	1,950	1,950	4,000	1,950
2022-06-07	1,952	1,961	1,948	1,948	3,100	1,948
2022-06-06	1,929	1,952	1,915	1,952	7,300	1,952
2022-06-03	1,925	1,943	1,915	1,915	1,800	1,915
2022-06-02	1,952	1,952	1,913	1,914	7,100	1,914
2022-06-01	1,921	1,946	1,921	1,935	4,200	1,935
2022-05-31	1,915	1,938	1,915	1,923	9,800	1,923
2022-05-30	1,920	1,925	1,904	1,915	7,600	1,915
2022-05-27	1,898	1,911	1,887	1,894	5,100	1,894
2022-05-26	1,890	1,900	1,890	1,898	3,900	1,898
2022-05-25	1,896	1,900	1,885	1,890	8,400	1,890
2022-05-24	1,906	1,914	1,900	1,906	3,400	1,906
2022-05-23	1,910	1,927	1,885	1,904	17,100	1,904
2022-05-20	1,907	1,925	1,907	1,915	2,000	1,915
2022-05-19	1,913	1,926	1,885	1,907	7,900	1,907
2022-05-18	1,927	1,927	1,910	1,923	1,700	1,923
2022-05-17	1,914	1,923	1,901	1,909	6,000	1,909
2022-05-16	1,914	1,937	1,912	1,916	4,800	1,916
2022-05-13	1,911	1,959	1,908	1,915	16,400	1,915
2022-05-12	1,962	1,962	1,910	1,913	40,200	1,913
2022-05-11	1,986	2,056	1,957	1,982	42,100	1,982
2022-05-10	2,011	2,011	1,970	1,985	27,100	1,985
2022-05-09	2,002	2,019	1,995	2,011	11,600	2,011
2022-05-06	2,003	2,022	1,999	2,012	6,600	2,012
2022-05-02	2,004	2,023	2,004	2,005	7,700	2,005
2022-04-28	2,002	2,031	2,002	2,015	2,900	2,015
2022-04-27	2,003	2,017	1,994	2,008	7,500	2,008
2022-04-26	2,037	2,037	2,015	2,025	2,900	2,025
2022-04-25	2,032	2,043	2,018	2,018	5,300	2,018
2022-04-22	2,067	2,081	2,034	2,076	6,100	2,076
2022-04-21	2,044	2,074	2,044	2,068	5,400	2,068
2022-04-20	2,059	2,063	2,015	2,061	7,400	2,061
2022-04-19	2,038	2,061	2,038	2,058	3,200	2,058
2022-04-18	2,049	2,049	2,010	2,037	9,000	2,037
2022-04-15	2,045	2,054	2,031	2,049	6,300	2,049
2022-04-14	2,027	2,055	2,021	2,051	9,600	2,051
2022-04-13	2,010	2,028	2,001	2,027	4,800	2,027
2022-04-12	2,018	2,029	2,000	2,008	5,100	2,008
2022-04-11	2,016	2,028	2,000	2,018	7,200	2,018
2022-04-08	2,028	2,028	2,003	2,016	6,800	2,016
2022-04-07	2,016	2,028	1,992	2,027	17,700	2,027
2022-04-06	2,062	2,062	2,012	2,034	23,500	2,034
2022-04-05	2,047	2,088	2,042	2,088	18,800	2,088
2022-04-04	2,064	2,080	2,026	2,047	19,700	2,047
2022-04-01	2,007	2,074	1,982	2,052	50,400	2,052
2022-03-31	2,080	2,097	1,979	2,015	47,800	2,015
2022-03-30	2,100	2,101	2,066	2,088	7,900	2,088
2022-03-29	2,102	2,109	2,072	2,106	8,600	2,106
2022-03-28	2,136	2,136	2,061	2,098	27,800	2,098
2022-03-25	2,146	2,160	2,137	2,141	9,700	2,141
2022-03-24	2,149	2,169	2,139	2,142	10,800	2,142
2022-03-23	2,176	2,196	2,152	2,152	12,900	2,152
2022-03-22	2,178	2,179	2,159	2,159	3,800	2,159
2022-03-18	2,156	2,176	2,154	2,155	6,200	2,155
2022-03-17	2,118	2,149	2,099	2,145	5,500	2,145
2022-03-16	2,096	2,118	2,088	2,088	2,100	2,088
2022-03-15	2,086	2,120	2,086	2,087	1,500	2,087
2022-03-14	2,064	2,119	2,064	2,088	5,400	2,088
2022-03-11	2,113	2,126	2,057	2,061	4,300	2,061
2022-03-10	2,100	2,127	2,100	2,113	3,400	2,113
2022-03-09	2,060	2,125	2,060	2,071	5,800	2,071
2022-03-08	2,062	2,100	2,036	2,053	18,000	2,053
2022-03-07	2,126	2,126	2,067	2,097	10,300	2,097
2022-03-04	2,168	2,168	2,131	2,152	6,000	2,152
2022-03-03	2,144	2,172	2,144	2,164	6,800	2,164
2022-03-02	2,154	2,154	2,113	2,140	6,100	2,140
2022-03-01	2,174	2,174	2,151	2,170	3,100	2,170
2022-02-28	2,192	2,192	2,150	2,155	8,000	2,155
2022-02-25	2,103	2,178	2,103	2,167	6,800	2,167
2022-02-24	2,126	2,145	2,069	2,086	19,200	2,086
2022-02-22	2,182	2,200	2,131	2,151	14,700	2,151
2022-02-21	2,196	2,215	2,177	2,204	5,000	2,204
2022-02-18	2,152	2,212	2,139	2,196	16,000	2,196
2022-02-17	2,160	2,214	2,155	2,178	11,200	2,178
2022-02-16	2,207	2,207	2,158	2,162	6,000	2,162
2022-02-15	2,164	2,213	2,138	2,144	7,800	2,144
2022-02-14	2,212	2,212	2,109	2,170	15,600	2,170
2022-02-10	2,218	2,241	2,218	2,237	4,500	2,237
2022-02-09	2,217	2,230	2,217	2,218	3,700	2,218
2022-02-08	2,234	2,234	2,216	2,216	5,100	2,216
2022-02-07	2,220	2,242	2,216	2,221	4,000	2,221
2022-02-04	2,236	2,242	2,216	2,216	14,100	2,216
2022-02-03	2,212	2,259	2,212	2,253	7,500	2,253
2022-02-02	2,268	2,268	2,210	2,223	14,200	2,223
2022-02-01	2,228	2,240	2,199	2,199	11,400	2,199
2022-01-31	2,182	2,215	2,150	2,202	11,500	2,202
2022-01-28	2,216	2,322	2,107	2,182	58,400	2,182
2022-01-27	2,251	2,266	2,179	2,201	13,600	2,201
2022-01-26	2,245	2,288	2,245	2,266	3,800	2,266
2022-01-25	2,322	2,322	2,230	2,295	10,400	2,295
2022-01-24	2,223	2,320	2,223	2,316	12,700	2,316
2022-01-21	2,295	2,297	2,222	2,273	9,100	2,273
2022-01-20	2,313	2,339	2,276	2,314	12,100	2,314
2022-01-19	2,400	2,408	2,314	2,323	20,600	2,323
2022-01-18	2,472	2,491	2,414	2,442	10,800	2,442
2022-01-17	2,568	2,568	2,472	2,472	9,500	2,472
2022-01-14	2,500	2,523	2,451	2,523	6,600	2,523
2022-01-13	2,500	2,535	2,484	2,500	8,500	2,500
2022-01-12	2,477	2,505	2,462	2,500	7,900	2,500
2022-01-11	2,483	2,483	2,437	2,477	5,600	2,477
2022-01-07	2,520	2,533	2,445	2,483	11,200	2,483
2022-01-06	2,552	2,555	2,505	2,520	5,000	2,520
2022-01-05	2,618	2,618	2,551	2,578	6,400	2,578
2022-01-04	2,579	2,616	2,533	2,607	19,600	2,607

分割・併合履歴：なし