6832 アオイ電子(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 3,090 | 3,200 | 3,090 | 3,200 | 3,000 | 3,200 |
| 2000-12-28 | 2,990 | 3,050 | 2,990 | 3,050 | 13,000 | 3,050 |
| 2000-12-27 | 2,800 | 2,800 | 2,760 | 2,760 | 5,000 | 2,760 |
| 2000-12-26 | 2,940 | 2,940 | 2,900 | 2,900 | 4,000 | 2,900 |
| 2000-12-25 | 2,910 | 2,990 | 2,910 | 2,940 | 5,000 | 2,940 |
| 2000-12-22 | 2,900 | 2,900 | 2,660 | 2,800 | 21,000 | 2,800 |
| 2000-12-21 | 3,100 | 3,100 | 2,900 | 2,900 | 6,000 | 2,900 |
| 2000-12-20 | 3,600 | 3,600 | 3,500 | 3,500 | 4,000 | 3,500 |
| 2000-12-19 | 3,950 | 3,950 | 3,650 | 3,650 | 6,000 | 3,650 |
| 2000-12-18 | 3,930 | 3,930 | 3,900 | 3,900 | 3,000 | 3,900 |
| 2000-12-15 | 4,000 | 4,000 | 3,930 | 3,930 | 3,000 | 3,930 |
| 2000-12-14 | 4,090 | 4,090 | 4,000 | 4,000 | 5,000 | 4,000 |
| 2000-12-13 | 4,120 | 4,120 | 4,000 | 4,000 | 7,000 | 4,000 |
| 2000-12-12 | 4,090 | 4,110 | 4,060 | 4,110 | 8,000 | 4,110 |
| 2000-12-11 | 4,110 | 4,110 | 4,110 | 4,110 | 3,000 | 4,110 |
| 2000-12-08 | 4,290 | 4,290 | 4,110 | 4,110 | 7,000 | 4,110 |
| 2000-12-07 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 4,300 |
| 2000-12-06 | 4,360 | 4,390 | 4,350 | 4,350 | 11,000 | 4,350 |
| 2000-12-04 | 4,130 | 4,350 | 4,110 | 4,350 | 5,000 | 4,350 |
| 2000-12-01 | 4,100 | 4,130 | 4,100 | 4,130 | 4,000 | 4,130 |
| 2000-11-30 | 4,200 | 4,200 | 4,100 | 4,100 | 7,000 | 4,100 |
| 2000-11-29 | 4,540 | 4,540 | 4,300 | 4,300 | 3,000 | 4,300 |
| 2000-11-28 | 4,500 | 4,600 | 4,500 | 4,600 | 12,000 | 4,600 |
| 2000-11-27 | 4,140 | 4,140 | 4,100 | 4,100 | 9,000 | 4,100 |
| 2000-11-24 | 4,300 | 4,300 | 4,140 | 4,140 | 8,000 | 4,140 |
| 2000-11-22 | 4,450 | 4,450 | 4,400 | 4,400 | 6,000 | 4,400 |
| 2000-11-21 | 4,550 | 4,550 | 4,490 | 4,500 | 9,000 | 4,500 |
| 2000-11-20 | 4,600 | 4,600 | 4,500 | 4,500 | 10,000 | 4,500 |
| 2000-11-17 | 4,600 | 4,610 | 4,600 | 4,600 | 5,000 | 4,600 |
| 2000-11-16 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2000-11-15 | 4,800 | 4,900 | 4,800 | 4,800 | 9,000 | 4,800 |
| 2000-11-14 | 4,540 | 4,700 | 4,500 | 4,700 | 10,000 | 4,700 |
| 2000-11-13 | 4,700 | 4,700 | 4,550 | 4,550 | 3,000 | 4,550 |
| 2000-11-10 | 4,800 | 4,800 | 4,700 | 4,700 | 8,000 | 4,700 |
| 2000-11-09 | 4,800 | 4,900 | 4,800 | 4,850 | 5,000 | 4,850 |
| 2000-11-08 | 5,000 | 5,000 | 4,850 | 4,850 | 18,000 | 4,850 |
| 2000-11-07 | 4,850 | 5,050 | 4,850 | 5,050 | 48,000 | 5,050 |
| 2000-11-06 | 4,630 | 4,850 | 4,600 | 4,850 | 18,000 | 4,850 |
| 2000-11-02 | 4,500 | 4,530 | 4,500 | 4,530 | 9,000 | 4,530 |
| 2000-11-01 | 4,480 | 4,680 | 4,440 | 4,510 | 19,000 | 4,510 |
| 2000-10-31 | 4,320 | 4,320 | 4,300 | 4,310 | 3,000 | 4,310 |
| 2000-10-30 | 4,250 | 4,310 | 4,250 | 4,300 | 9,000 | 4,300 |
| 2000-10-27 | 4,250 | 4,250 | 4,200 | 4,250 | 28,000 | 4,250 |
| 2000-10-26 | 4,200 | 4,260 | 4,100 | 4,250 | 21,000 | 4,250 |
| 2000-10-25 | 4,210 | 4,210 | 4,200 | 4,200 | 12,000 | 4,200 |
| 2000-10-24 | 4,150 | 4,200 | 4,140 | 4,200 | 10,000 | 4,200 |
| 2000-10-23 | 4,240 | 4,240 | 4,000 | 4,100 | 16,000 | 4,100 |
| 2000-10-20 | 4,200 | 4,300 | 4,200 | 4,210 | 14,000 | 4,210 |
| 2000-10-19 | 4,150 | 4,150 | 3,950 | 4,060 | 20,000 | 4,060 |
| 2000-10-18 | 4,390 | 4,390 | 4,150 | 4,150 | 18,000 | 4,150 |
| 2000-10-17 | 4,460 | 4,460 | 4,400 | 4,400 | 17,000 | 4,400 |
| 2000-10-16 | 4,500 | 4,510 | 4,450 | 4,450 | 16,000 | 4,450 |
| 2000-10-13 | 4,380 | 4,390 | 4,260 | 4,300 | 28,000 | 4,300 |
| 2000-10-12 | 4,510 | 4,510 | 4,350 | 4,400 | 17,000 | 4,400 |
| 2000-10-11 | 4,520 | 4,520 | 4,500 | 4,510 | 6,000 | 4,510 |
| 2000-10-10 | 4,500 | 4,520 | 4,500 | 4,500 | 11,000 | 4,500 |
| 2000-10-06 | 4,550 | 4,620 | 4,510 | 4,550 | 21,000 | 4,550 |
| 2000-10-05 | 4,630 | 4,630 | 4,520 | 4,520 | 19,000 | 4,520 |
| 2000-10-04 | 4,530 | 4,610 | 4,530 | 4,600 | 14,000 | 4,600 |
| 2000-10-03 | 4,770 | 4,770 | 4,560 | 4,610 | 17,000 | 4,610 |
| 2000-10-02 | 5,000 | 5,000 | 4,760 | 4,760 | 20,000 | 4,760 |
| 2000-09-29 | 5,100 | 5,100 | 5,000 | 5,100 | 31,000 | 5,100 |
| 2000-09-28 | 5,110 | 5,110 | 5,050 | 5,100 | 23,000 | 5,100 |
| 2000-09-27 | 5,270 | 5,270 | 5,020 | 5,140 | 25,000 | 5,140 |
| 2000-09-26 | 5,200 | 5,270 | 5,150 | 5,270 | 44,000 | 5,270 |
| 2000-09-25 | 4,900 | 5,150 | 4,900 | 5,110 | 54,000 | 5,110 |
| 2000-09-22 | 4,750 | 4,900 | 4,750 | 4,900 | 15,000 | 4,900 |
| 2000-09-21 | 4,870 | 5,080 | 4,820 | 4,950 | 35,000 | 4,950 |
| 2000-09-20 | 4,700 | 4,900 | 4,660 | 4,900 | 51,000 | 4,900 |
| 2000-09-19 | 4,300 | 4,330 | 4,250 | 4,310 | 33,000 | 4,310 |
| 2000-09-18 | 4,320 | 4,330 | 4,310 | 4,310 | 18,000 | 4,310 |
| 2000-09-14 | 4,500 | 4,580 | 4,320 | 4,320 | 38,000 | 4,320 |
| 2000-09-13 | 4,600 | 4,690 | 4,500 | 4,500 | 33,000 | 4,500 |
| 2000-09-12 | 4,610 | 4,700 | 4,560 | 4,700 | 18,000 | 4,700 |
| 2000-09-11 | 4,850 | 4,850 | 4,720 | 4,750 | 20,000 | 4,750 |
| 2000-09-08 | 4,800 | 4,900 | 4,800 | 4,880 | 22,000 | 4,880 |
| 2000-09-07 | 5,140 | 5,140 | 4,810 | 4,810 | 22,000 | 4,810 |
| 2000-09-06 | 4,750 | 5,190 | 4,750 | 5,190 | 44,000 | 5,190 |
| 2000-09-05 | 4,600 | 4,850 | 4,600 | 4,750 | 24,000 | 4,750 |
| 2000-09-04 | 5,000 | 5,000 | 4,650 | 4,650 | 44,000 | 4,650 |
| 2000-09-01 | 5,140 | 5,140 | 4,900 | 5,000 | 48,000 | 5,000 |
| 2000-08-31 | 5,270 | 5,300 | 5,070 | 5,190 | 40,000 | 5,190 |
| 2000-08-30 | 5,390 | 5,400 | 5,260 | 5,260 | 24,000 | 5,260 |
| 2000-08-29 | 5,310 | 5,400 | 5,220 | 5,400 | 28,000 | 5,400 |
| 2000-08-28 | 5,800 | 5,800 | 5,200 | 5,400 | 20,000 | 5,400 |
| 2000-08-25 | 5,120 | 5,750 | 5,110 | 5,750 | 106,000 | 5,750 |
| 2000-08-24 | 5,030 | 5,030 | 4,890 | 5,020 | 61,000 | 5,020 |
| 2000-08-23 | 5,400 | 5,400 | 5,040 | 5,040 | 47,000 | 5,040 |
| 2000-08-22 | 5,600 | 5,600 | 5,300 | 5,360 | 29,000 | 5,360 |
| 2000-08-21 | 5,500 | 5,510 | 5,200 | 5,510 | 64,000 | 5,510 |
| 2000-08-18 | 5,640 | 5,640 | 5,500 | 5,510 | 37,000 | 5,510 |
| 2000-08-17 | 5,700 | 5,750 | 5,540 | 5,630 | 35,000 | 5,630 |
| 2000-08-16 | 5,900 | 5,900 | 5,560 | 5,600 | 64,000 | 5,600 |
| 2000-08-15 | 5,890 | 6,150 | 5,800 | 6,000 | 103,000 | 6,000 |
| 2000-08-14 | 5,900 | 5,900 | 5,400 | 5,790 | 113,000 | 5,790 |
| 2000-08-11 | 6,200 | 6,780 | 5,880 | 6,100 | 367,000 | 6,100 |
| 2000-08-10 | 7,160 | 7,400 | 6,500 | 6,600 | 2,400,000 | 6,600 |
分割・併合履歴 ： なし
