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
2022-10-061,9701,9841,9601,9847,7001,984
2022-10-051,9002,0501,8992,00521,8002,005
2022-10-041,8981,9091,8911,9042,3001,904
2022-10-031,8731,8981,8691,8982,1001,898
2022-09-301,8911,8951,8641,8958,0001,895
2022-09-291,8911,9181,8901,9014,7001,901
2022-09-281,9521,9521,9061,9115,6001,911
2022-09-271,9501,9521,9211,95210,0001,952
2022-09-261,9501,9501,9151,9154,9001,915
2022-09-221,9511,9641,9041,9565,4001,956
2022-09-211,9651,9741,9411,9692,7001,969
2022-09-201,9621,9851,9561,9792,7001,979
2022-09-161,9771,9851,9591,9603,0001,960
2022-09-151,9871,9981,9771,9774,0001,977
2022-09-141,9802,0081,9802,0045,4002,004
2022-09-132,0142,0141,9771,9994,5001,999
2022-09-122,0152,0152,0152,0152002,015
2022-09-092,0102,0221,9902,0164,9002,016
2022-09-081,9822,0101,9592,0106,8002,010
2022-09-072,0232,0271,8961,95953,4001,959
2022-09-061,9732,0601,9702,0377,1002,037
2022-09-051,9831,9851,9781,9783,3001,978
2022-09-021,9992,0011,9891,9904,9001,990
2022-09-012,0002,0041,9901,9995,4001,999
2022-08-312,0002,0101,9972,0102,7002,010
2022-08-302,0022,0071,9972,0044,9002,004
2022-08-291,9922,0081,9922,0023,3002,002
2022-08-262,0212,0412,0132,0175,3002,017
2022-08-252,0252,0272,0202,0212,2002,021
2022-08-242,0202,0432,0132,0234,7002,023
2022-08-232,0132,0302,0012,0205,5002,020
2022-08-222,0142,0151,9982,0152,5002,015
2022-08-192,0122,0151,9982,0153,7002,015
2022-08-182,0052,0101,9982,0103,0002,010
2022-08-172,0152,0152,0012,0132,5002,013
2022-08-162,0012,0081,9981,9991,5001,999
2022-08-152,0052,0102,0002,0013,5002,001
2022-08-122,0162,0202,0052,0053,3002,005
2022-08-102,0052,0162,0052,0161,0002,016
2022-08-092,0202,0202,0052,0051,6002,005
2022-08-082,0202,0222,0092,0151,0002,015
2022-08-051,9802,0241,9802,00511,0002,005
2022-08-042,0152,0151,9931,9932,7001,993
2022-08-032,0202,0202,0002,01013,1002,010
2022-08-022,0302,0302,0012,0179,6002,017
2022-08-011,9942,0251,9942,0105,6002,010
2022-07-292,0142,0191,9952,0029,7002,002
2022-07-282,0162,0202,0062,0113,4002,011
2022-07-272,0202,0202,0032,0062,8002,006
2022-07-261,9842,0501,9772,00011,6002,000
2022-07-251,9621,9761,9621,9667,1001,966
2022-07-221,9321,9501,9321,9502,8001,950
2022-07-211,9311,9411,9231,9402,5001,940
2022-07-201,9221,9321,9211,9312,1001,931
2022-07-191,9111,9231,9051,9153,2001,915
2022-07-151,8991,9101,8991,9102,4001,910
2022-07-141,8911,9001,8911,8991,1001,899
2022-07-131,9011,9011,8871,8961,7001,896
2022-07-121,8881,9031,8861,8912,4001,891
2022-07-111,8931,9001,8861,8883,6001,888
2022-07-081,8951,9121,8761,8905,5001,890
2022-07-071,8741,9001,8741,8852,9001,885
2022-07-061,8901,8931,8711,8716,9001,871
2022-07-051,8731,8801,8671,8772,7001,877
2022-07-041,8901,9061,8671,87311,3001,873
2022-07-011,8881,9051,8831,8924,2001,892
2022-06-301,8831,9051,8801,8918,1001,891
2022-06-291,8921,9051,8721,8853,2001,885
2022-06-281,9241,9241,8811,8924,9001,892
2022-06-271,8701,9771,8701,92412,2001,924
2022-06-241,8631,8711,8461,8654,3001,865
2022-06-231,8451,8631,8451,8632,5001,863
2022-06-221,8561,8651,8381,8434,6001,843
2022-06-211,8521,8681,8481,8535,0001,853
2022-06-201,8721,8731,8431,85012,6001,850
2022-06-171,9001,9001,8581,87116,4001,871
2022-06-161,9211,9511,9011,9017,6001,901
2022-06-151,9201,9211,9031,9154,4001,915
2022-06-141,9181,9341,9151,91910,4001,919
2022-06-131,9311,9371,9181,9365,0001,936
2022-06-101,9701,9701,9531,9536,5001,953
2022-06-091,9681,9851,9561,9706,2001,970
2022-06-081,9501,9681,9501,9504,0001,950
2022-06-071,9521,9611,9481,9483,1001,948
2022-06-061,9291,9521,9151,9527,3001,952
2022-06-031,9251,9431,9151,9151,8001,915
2022-06-021,9521,9521,9131,9147,1001,914
2022-06-011,9211,9461,9211,9354,2001,935
2022-05-311,9151,9381,9151,9239,8001,923
2022-05-301,9201,9251,9041,9157,6001,915
2022-05-271,8981,9111,8871,8945,1001,894
2022-05-261,8901,9001,8901,8983,9001,898
2022-05-251,8961,9001,8851,8908,4001,890
2022-05-241,9061,9141,9001,9063,4001,906
2022-05-231,9101,9271,8851,90417,1001,904
2022-05-201,9071,9251,9071,9152,0001,915
2022-05-191,9131,9261,8851,9077,9001,907
2022-05-181,9271,9271,9101,9231,7001,923
2022-05-171,9141,9231,9011,9096,0001,909
2022-05-161,9141,9371,9121,9164,8001,916
2022-05-131,9111,9591,9081,91516,4001,915
2022-05-121,9621,9621,9101,91340,2001,913
2022-05-111,9862,0561,9571,98242,1001,982
2022-05-102,0112,0111,9701,98527,1001,985
2022-05-092,0022,0191,9952,01111,6002,011
2022-05-062,0032,0221,9992,0126,6002,012
2022-05-022,0042,0232,0042,0057,7002,005
2022-04-282,0022,0312,0022,0152,9002,015
2022-04-272,0032,0171,9942,0087,5002,008
2022-04-262,0372,0372,0152,0252,9002,025
2022-04-252,0322,0432,0182,0185,3002,018
2022-04-222,0672,0812,0342,0766,1002,076
2022-04-212,0442,0742,0442,0685,4002,068
2022-04-202,0592,0632,0152,0617,4002,061
2022-04-192,0382,0612,0382,0583,2002,058
2022-04-182,0492,0492,0102,0379,0002,037
2022-04-152,0452,0542,0312,0496,3002,049
2022-04-142,0272,0552,0212,0519,6002,051
2022-04-132,0102,0282,0012,0274,8002,027
2022-04-122,0182,0292,0002,0085,1002,008
2022-04-112,0162,0282,0002,0187,2002,018
2022-04-082,0282,0282,0032,0166,8002,016
2022-04-072,0162,0281,9922,02717,7002,027
2022-04-062,0622,0622,0122,03423,5002,034
2022-04-052,0472,0882,0422,08818,8002,088
2022-04-042,0642,0802,0262,04719,7002,047
2022-04-012,0072,0741,9822,05250,4002,052
2022-03-312,0802,0971,9792,01547,8002,015
2022-03-302,1002,1012,0662,0887,9002,088
2022-03-292,1022,1092,0722,1068,6002,106
2022-03-282,1362,1362,0612,09827,8002,098
2022-03-252,1462,1602,1372,1419,7002,141
2022-03-242,1492,1692,1392,14210,8002,142
2022-03-232,1762,1962,1522,15212,9002,152
2022-03-222,1782,1792,1592,1593,8002,159
2022-03-182,1562,1762,1542,1556,2002,155
2022-03-172,1182,1492,0992,1455,5002,145
2022-03-162,0962,1182,0882,0882,1002,088
2022-03-152,0862,1202,0862,0871,5002,087
2022-03-142,0642,1192,0642,0885,4002,088
2022-03-112,1132,1262,0572,0614,3002,061
2022-03-102,1002,1272,1002,1133,4002,113
2022-03-092,0602,1252,0602,0715,8002,071
2022-03-082,0622,1002,0362,05318,0002,053
2022-03-072,1262,1262,0672,09710,3002,097
2022-03-042,1682,1682,1312,1526,0002,152
2022-03-032,1442,1722,1442,1646,8002,164
2022-03-022,1542,1542,1132,1406,1002,140
2022-03-012,1742,1742,1512,1703,1002,170
2022-02-282,1922,1922,1502,1558,0002,155
2022-02-252,1032,1782,1032,1676,8002,167
2022-02-242,1262,1452,0692,08619,2002,086
2022-02-222,1822,2002,1312,15114,7002,151
2022-02-212,1962,2152,1772,2045,0002,204
2022-02-182,1522,2122,1392,19616,0002,196
2022-02-172,1602,2142,1552,17811,2002,178
2022-02-162,2072,2072,1582,1626,0002,162
2022-02-152,1642,2132,1382,1447,8002,144
2022-02-142,2122,2122,1092,17015,6002,170
2022-02-102,2182,2412,2182,2374,5002,237
2022-02-092,2172,2302,2172,2183,7002,218
2022-02-082,2342,2342,2162,2165,1002,216
2022-02-072,2202,2422,2162,2214,0002,221
2022-02-042,2362,2422,2162,21614,1002,216
2022-02-032,2122,2592,2122,2537,5002,253
2022-02-022,2682,2682,2102,22314,2002,223
2022-02-012,2282,2402,1992,19911,4002,199
2022-01-312,1822,2152,1502,20211,5002,202
2022-01-282,2162,3222,1072,18258,4002,182
2022-01-272,2512,2662,1792,20113,6002,201
2022-01-262,2452,2882,2452,2663,8002,266
2022-01-252,3222,3222,2302,29510,4002,295
2022-01-242,2232,3202,2232,31612,7002,316
2022-01-212,2952,2972,2222,2739,1002,273
2022-01-202,3132,3392,2762,31412,1002,314
2022-01-192,4002,4082,3142,32320,6002,323
2022-01-182,4722,4912,4142,44210,8002,442
2022-01-172,5682,5682,4722,4729,5002,472
2022-01-142,5002,5232,4512,5236,6002,523
2022-01-132,5002,5352,4842,5008,5002,500
2022-01-122,4772,5052,4622,5007,9002,500
2022-01-112,4832,4832,4372,4775,6002,477
2022-01-072,5202,5332,4452,48311,2002,483
2022-01-062,5522,5552,5052,5205,0002,520
2022-01-052,6182,6182,5512,5786,4002,578
2022-01-042,5792,6162,5332,60719,6002,607

分割・併合履歴 : なし