6832 アオイ電子(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-08-03	2,331	2,331	2,291	2,329	14,900	2,329
2021-08-02	2,268	2,360	2,268	2,344	40,400	2,344
2021-07-30	2,171	2,328	2,147	2,299	57,000	2,299
2021-07-29	2,176	2,188	2,174	2,174	3,000	2,174
2021-07-28	2,194	2,208	2,166	2,171	13,000	2,171
2021-07-27	2,210	2,224	2,210	2,214	2,000	2,214
2021-07-26	2,208	2,247	2,199	2,208	17,600	2,208
2021-07-21	2,218	2,218	2,189	2,201	18,500	2,201
2021-07-20	2,202	2,218	2,185	2,195	8,700	2,195
2021-07-19	2,240	2,240	2,214	2,231	7,500	2,231
2021-07-16	2,255	2,257	2,240	2,245	3,700	2,245
2021-07-15	2,268	2,268	2,246	2,255	3,500	2,255
2021-07-14	2,256	2,275	2,246	2,268	8,000	2,268
2021-07-13	2,250	2,256	2,250	2,256	3,400	2,256
2021-07-12	2,253	2,253	2,226	2,246	4,300	2,246
2021-07-09	2,235	2,235	2,182	2,215	14,700	2,215
2021-07-08	2,241	2,260	2,227	2,236	7,900	2,236
2021-07-07	2,236	2,245	2,211	2,241	10,600	2,241
2021-07-06	2,240	2,241	2,226	2,237	6,200	2,237
2021-07-05	2,247	2,247	2,222	2,225	11,100	2,225
2021-07-02	2,276	2,276	2,212	2,240	8,900	2,240
2021-07-01	2,263	2,280	2,250	2,250	6,600	2,250
2021-06-30	2,271	2,280	2,262	2,264	4,100	2,264
2021-06-29	2,277	2,277	2,254	2,271	5,300	2,271
2021-06-28	2,270	2,275	2,252	2,263	6,600	2,263
2021-06-25	2,277	2,277	2,261	2,262	5,500	2,262
2021-06-24	2,251	2,275	2,241	2,271	6,800	2,271
2021-06-23	2,237	2,264	2,222	2,251	8,700	2,251
2021-06-22	2,254	2,259	2,234	2,246	30,700	2,246
2021-06-21	2,243	2,243	2,180	2,212	16,800	2,212
2021-06-18	2,295	2,295	2,259	2,260	5,400	2,260
2021-06-17	2,285	2,298	2,251	2,282	26,300	2,282
2021-06-16	2,342	2,342	2,268	2,285	50,400	2,285
2021-06-15	2,310	2,333	2,300	2,323	5,100	2,323
2021-06-14	2,285	2,310	2,285	2,294	4,500	2,294
2021-06-11	2,331	2,331	2,277	2,285	15,700	2,285
2021-06-10	2,331	2,332	2,318	2,323	4,800	2,323
2021-06-09	2,331	2,340	2,319	2,332	11,700	2,332
2021-06-08	2,338	2,343	2,325	2,330	10,500	2,330
2021-06-07	2,342	2,360	2,322	2,339	11,200	2,339
2021-06-04	2,329	2,355	2,326	2,334	6,800	2,334
2021-06-03	2,340	2,365	2,324	2,348	9,000	2,348
2021-06-02	2,339	2,364	2,316	2,335	10,200	2,335
2021-06-01	2,374	2,375	2,315	2,320	15,600	2,320
2021-05-31	2,380	2,380	2,350	2,352	8,600	2,352
2021-05-28	2,350	2,365	2,322	2,330	13,700	2,330
2021-05-27	2,370	2,384	2,353	2,353	4,600	2,353
2021-05-26	2,382	2,399	2,370	2,371	5,200	2,371
2021-05-25	2,400	2,400	2,377	2,385	2,800	2,385
2021-05-24	2,416	2,416	2,365	2,385	4,100	2,385
2021-05-21	2,415	2,415	2,363	2,380	9,000	2,380
2021-05-20	2,352	2,399	2,338	2,399	14,600	2,399
2021-05-19	2,310	2,350	2,279	2,335	25,400	2,335
2021-05-18	2,263	2,321	2,244	2,310	16,500	2,310
2021-05-17	2,332	2,333	2,239	2,263	32,200	2,263
2021-05-14	2,280	2,313	2,250	2,307	16,900	2,307
2021-05-13	2,266	2,290	2,240	2,255	48,300	2,255
2021-05-12	2,410	2,420	2,292	2,322	46,100	2,322
2021-05-11	2,459	2,460	2,412	2,420	20,500	2,420
2021-05-10	2,420	2,470	2,412	2,470	45,000	2,470
2021-05-07	2,706	2,709	2,391	2,404	154,000	2,404
2021-05-06	2,673	2,727	2,608	2,706	56,400	2,706
2021-04-30	2,488	2,685	2,471	2,644	90,600	2,644
2021-04-28	2,500	2,500	2,440	2,473	23,900	2,473
2021-04-27	2,440	2,502	2,430	2,486	38,200	2,486
2021-04-26	2,402	2,515	2,374	2,437	91,800	2,437
2021-04-23	2,358	2,376	2,334	2,352	7,600	2,352
2021-04-22	2,376	2,376	2,353	2,370	6,100	2,370
2021-04-21	2,300	2,345	2,300	2,326	18,400	2,326
2021-04-20	2,407	2,430	2,377	2,385	27,400	2,385
2021-04-19	2,447	2,447	2,374	2,415	33,600	2,415
2021-04-16	2,436	2,510	2,412	2,473	32,800	2,473
2021-04-15	2,381	2,450	2,375	2,436	13,500	2,436
2021-04-14	2,401	2,428	2,380	2,403	9,800	2,403
2021-04-13	2,391	2,428	2,369	2,412	29,900	2,412
2021-04-12	2,369	2,393	2,352	2,393	10,300	2,393
2021-04-09	2,324	2,372	2,315	2,368	24,200	2,368
2021-04-08	2,320	2,330	2,300	2,324	18,900	2,324
2021-04-07	2,303	2,320	2,294	2,320	7,200	2,320
2021-04-06	2,329	2,342	2,280	2,298	12,000	2,298
2021-04-05	2,323	2,334	2,304	2,328	12,800	2,328
2021-04-02	2,277	2,298	2,275	2,298	7,600	2,298
2021-04-01	2,289	2,318	2,272	2,276	14,000	2,276
2021-03-31	2,306	2,306	2,280	2,302	11,300	2,302
2021-03-30	2,302	2,318	2,285	2,318	9,100	2,318
2021-03-29	2,347	2,347	2,281	2,292	16,600	2,292
2021-03-26	2,290	2,328	2,267	2,316	16,300	2,316
2021-03-25	2,250	2,261	2,201	2,261	80,600	2,261
2021-03-24	2,330	2,347	2,201	2,251	71,400	2,251
2021-03-23	2,469	2,477	2,370	2,375	17,500	2,375
2021-03-22	2,389	2,433	2,312	2,419	20,900	2,419
2021-03-19	2,333	2,375	2,320	2,375	13,500	2,375
2021-03-18	2,331	2,339	2,304	2,335	9,500	2,335
2021-03-17	2,320	2,327	2,285	2,327	6,300	2,327
2021-03-16	2,325	2,349	2,325	2,329	3,700	2,329
2021-03-15	2,334	2,343	2,297	2,324	10,900	2,324
2021-03-12	2,278	2,334	2,270	2,334	12,100	2,334
2021-03-11	2,251	2,270	2,240	2,269	5,700	2,269
2021-03-10	2,241	2,290	2,215	2,250	9,900	2,250
2021-03-09	2,256	2,285	2,181	2,235	16,200	2,235
2021-03-08	2,289	2,298	2,230	2,256	14,800	2,256
2021-03-05	2,219	2,247	2,172	2,247	23,600	2,247
2021-03-04	2,249	2,249	2,200	2,219	13,500	2,219
2021-03-03	2,229	2,253	2,210	2,239	13,100	2,239
2021-03-02	2,291	2,291	2,216	2,247	7,700	2,247
2021-03-01	2,239	2,281	2,239	2,254	7,400	2,254
2021-02-26	2,255	2,270	2,226	2,236	20,000	2,236
2021-02-25	2,270	2,303	2,270	2,293	4,800	2,293
2021-02-24	2,320	2,320	2,253	2,261	17,600	2,261
2021-02-22	2,334	2,364	2,303	2,323	9,300	2,323
2021-02-19	2,328	2,364	2,301	2,309	12,400	2,309
2021-02-18	2,439	2,449	2,332	2,352	21,500	2,352
2021-02-17	2,369	2,438	2,351	2,432	29,100	2,432
2021-02-16	2,340	2,364	2,332	2,339	24,900	2,339
2021-02-15	2,315	2,342	2,293	2,333	24,800	2,333
2021-02-12	2,292	2,320	2,284	2,291	14,400	2,291
2021-02-10	2,317	2,317	2,265	2,292	32,100	2,292
2021-02-09	2,304	2,329	2,295	2,320	19,100	2,320
2021-02-08	2,348	2,348	2,240	2,304	37,800	2,304
2021-02-05	2,300	2,337	2,285	2,324	37,200	2,324
2021-02-04	2,187	2,322	2,182	2,310	89,100	2,310
2021-02-03	2,146	2,186	2,137	2,183	65,600	2,183
2021-02-02	2,147	2,152	2,114	2,120	71,700	2,120
2021-02-01	2,100	2,144	2,077	2,121	142,200	2,121
2021-01-29	2,150	2,210	2,050	2,087	138,600	2,087
2021-01-28	2,102	2,182	2,050	2,123	109,200	2,123
2021-01-27	2,173	2,186	2,152	2,163	22,100	2,163
2021-01-26	2,195	2,206	2,136	2,172	43,400	2,172
2021-01-25	2,145	2,186	2,122	2,169	51,200	2,169
2021-01-22	2,114	2,120	2,095	2,102	42,700	2,102
2021-01-21	2,124	2,144	2,102	2,114	24,500	2,114
2021-01-20	2,170	2,170	2,102	2,124	27,700	2,124
2021-01-19	2,141	2,185	2,135	2,150	14,000	2,150
2021-01-18	2,178	2,194	2,108	2,126	22,000	2,126
2021-01-15	2,174	2,174	2,080	2,131	39,500	2,131
2021-01-14	2,200	2,230	2,106	2,141	35,400	2,141
2021-01-13	2,193	2,199	2,170	2,181	18,800	2,181
2021-01-12	2,104	2,156	2,080	2,143	39,500	2,143
2021-01-08	2,080	2,080	2,055	2,073	5,400	2,073
2021-01-07	2,072	2,085	2,050	2,052	17,500	2,052
2021-01-06	2,071	2,108	2,070	2,071	2,800	2,071
2021-01-05	2,066	2,106	2,066	2,066	3,200	2,066
2021-01-04	2,091	2,096	2,056	2,066	7,500	2,066

分割・併合履歴：なし