6832 アオイ電子(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-288608608598601,700860
2001-12-278808808608601,300860
2001-12-19900950900950400950
2001-12-189509509509503,300950
2001-12-17950950950950900950
2001-12-14950951950951900951
2001-12-13960970960970800970
2001-12-12950950950950400950
2001-12-119509509509501,200950
2001-12-109709709709703,200970
2001-12-079709709709701,000970
2001-12-069709709709703,000970
2001-12-049759809709707,000970
2001-11-299709709709702,400970
2001-11-279909909709701,400970
2001-11-261,0201,0209709701,500970
2001-11-221,0001,0009809802,000980
2001-11-219701,0209701,0202,1001,020
2001-11-201,0001,0091,0001,0092,4001,009
2001-11-191,0001,0001,0001,0001,6001,000
2001-11-161,0001,0001,0001,0005001,000
2001-11-14980980980980700980
2001-11-121,0001,0009909902,000990
2001-11-091,0001,0009909904,300990
2001-11-081,0001,0001,0001,0004001,000
2001-11-079909909909901,000990
2001-11-061,0001,00099099013,500990
2001-11-051,0001,0001,0001,0001,6001,000
2001-11-021,0101,0101,0001,0003,0001,000
2001-10-311,0391,0391,0101,0102,2001,010
2001-10-301,0201,0451,0201,0403,3001,040
2001-10-291,0601,0601,0601,0603001,060
2001-10-261,0701,0701,0501,0506001,050
2001-10-251,0291,0501,0291,0505,1001,050
2001-10-241,0151,0501,0151,0502,4001,050
2001-10-229951,0809851,0004,2001,000
2001-10-199909909909901,500990
2001-10-189959959959951,500995
2001-10-171,0251,0259959954,000995
2001-10-16965965965965100965
2001-10-15970970970970700970
2001-10-12920930920930600930
2001-10-118968988958982,400898
2001-10-108909008908907,600890
2001-10-099009008808803,900880
2001-10-058708708708701,700870
2001-10-048628628508503,000850
2001-10-038728728728721,000872
2001-10-028608708608702,500870
2001-10-018718718708701,600870
2001-09-288308508308402,400840
2001-09-278108108108105,100810
2001-09-268508508508503,200850
2001-09-258608608508506,700850
2001-09-218588608508602,400860
2001-09-208708708588602,500860
2001-09-199309408708706,500870
2001-09-189309309309302,200930
2001-09-179309309309302,400930
2001-09-149309409309404,900940
2001-09-13930930930930200930
2001-09-1293093593093023,300930
2001-09-119709809709801,700980
2001-09-109709709609606,400960
2001-09-079809809709702,800970
2001-09-069819909819833,000983
2001-09-051,0001,010980980700980
2001-09-041,0501,0501,0001,0103,8001,010
2001-09-031,1101,1101,0901,0904,5001,090
2001-08-311,1401,1401,0911,0917,2001,091
2001-08-301,1501,1501,1501,1501,1001,150
2001-08-291,2001,2001,1501,1503,4001,150
2001-08-281,1801,2001,1801,2004,1001,200
2001-08-271,2001,2501,1801,18011,1001,180
2001-08-241,2201,2201,2001,2001,5001,200
2001-08-231,2651,2651,2201,2201,5001,220
2001-08-221,2101,2201,1851,1853,8001,185
2001-08-211,2201,2201,2101,2101,3001,210
2001-08-201,2001,2201,2001,2201,1001,220
2001-08-171,1901,2001,1701,2008,5001,200
2001-08-161,1901,1901,1801,1803,9001,180
2001-08-151,1801,1801,1801,1802001,180
2001-08-141,2001,2101,1901,1903,8001,190
2001-08-131,2001,2001,2001,2001,0001,200
2001-08-101,2151,2171,2151,2153,7001,215
2001-08-091,2151,2151,2151,2155001,215
2001-08-081,2301,2301,2151,2151,0001,215
2001-08-071,2501,2501,2301,2303,5001,230
2001-08-061,2351,2351,2301,2303,8001,230
2001-08-031,2901,2901,2301,23516,9001,235
2001-08-021,2001,2501,2001,23011,1001,230
2001-08-011,1821,2001,1821,2005,6001,200
2001-07-311,1801,1801,1801,1802,0001,180
2001-07-301,2251,2251,1701,18012,0001,180
2001-07-261,2501,2501,2301,2305,0001,230
2001-07-251,2301,2301,2301,2301,0001,230
2001-07-241,2501,2501,2001,22511,0001,225
2001-07-231,3001,3001,2851,2854,0001,285
2001-07-181,3001,3001,3001,3003,0001,300
2001-07-171,3011,3011,3001,3014,0001,301
2001-07-161,3021,3021,3001,3008,0001,300
2001-07-131,3401,3401,3311,3312,0001,331
2001-07-111,3301,3301,3301,3304,0001,330
2001-07-101,3211,3701,3211,3705,0001,370
2001-07-091,4001,4001,3701,3707,0001,370
2001-07-061,4801,4801,4201,42013,0001,420
2001-07-051,5321,5321,5001,5008,0001,500
2001-07-041,5501,5501,5301,5305,0001,530
2001-07-031,5501,5501,5501,5504,0001,550
2001-07-021,5601,5711,5601,5713,0001,571
2001-06-291,5701,5721,5701,5713,0001,571
2001-06-281,5721,5721,5711,5712,0001,571
2001-06-271,6001,6001,5701,5707,0001,570
2001-06-261,6401,6401,6001,6009,0001,600
2001-06-251,6781,6781,6781,6781,0001,678
2001-06-221,6101,6101,6101,6101,0001,610
2001-06-201,6501,6501,5901,5905,0001,590
2001-06-191,6801,6801,6501,6508,0001,650
2001-06-181,5941,6801,5941,6805,0001,680
2001-06-151,6521,6521,6201,6208,0001,620
2001-06-141,6531,6541,6531,6544,0001,654
2001-06-131,6511,6511,6511,6511,0001,651
2001-06-121,6801,6801,6601,6602,0001,660
2001-06-111,7201,7201,7001,7004,0001,700
2001-06-081,7491,7491,7491,7491,0001,749
2001-06-071,6551,6661,6551,6664,0001,666
2001-06-061,6511,6531,6511,6517,0001,651
2001-06-051,6701,6701,6511,6513,0001,651
2001-06-041,6701,6701,6701,6701,0001,670
2001-06-011,6301,6501,6301,6337,0001,633
2001-05-311,6551,6651,6501,6606,0001,660
2001-05-301,6801,6801,6501,6605,0001,660
2001-05-291,7301,7301,6901,6905,0001,690
2001-05-281,7291,7301,7291,7305,0001,730
2001-05-251,7401,7401,7301,7302,0001,730
2001-05-241,7501,7501,7301,7308,0001,730
2001-05-231,7851,8001,7851,78510,0001,785
2001-05-221,7401,8001,7401,80014,0001,800
2001-05-211,7951,7951,7201,7206,0001,720
2001-05-181,7501,7501,7051,70510,0001,705
2001-05-161,8101,8101,7701,77019,0001,770
2001-05-151,8511,8511,8501,8507,0001,850
2001-05-141,8501,8501,8501,8506,0001,850
2001-05-111,8501,8601,8401,85020,0001,850
2001-05-101,8001,8401,8001,84013,0001,840
2001-05-091,7931,8001,7901,80017,0001,800
2001-05-081,8291,8291,7801,79031,0001,790
2001-05-071,7311,8301,7201,83039,0001,830
2001-05-021,6501,7001,6501,69027,0001,690
2001-05-011,6031,6301,6031,63022,0001,630
2001-04-271,6201,6301,6201,62013,0001,620
2001-04-261,6501,6501,6301,63044,0001,630
2001-04-251,6501,6571,6501,6557,0001,655
2001-04-241,6601,6611,6601,66022,0001,660
2001-04-231,7201,7201,6811,6818,0001,681
2001-04-201,7101,7201,7001,72015,0001,720
2001-04-191,6611,7001,6601,68021,0001,680
2001-04-181,6301,6301,6031,6116,0001,611
2001-04-171,6501,6501,6001,60013,0001,600
2001-04-161,6491,6491,6381,6389,0001,638
2001-04-131,6001,6401,5961,59923,0001,599
2001-04-121,6001,6501,5901,59034,0001,590
2001-04-111,6301,6391,5801,58014,0001,580
2001-04-101,6361,6361,5901,59012,0001,590
2001-04-091,6901,7101,6101,62021,0001,620
2001-04-061,6301,6801,6301,64027,0001,640
2001-04-051,5501,5901,5501,57538,0001,575
2001-04-041,6001,6001,5651,56540,0001,565
2001-04-031,6151,6291,6101,62047,0001,620
2001-04-021,6501,6501,6101,63525,0001,635
2001-03-301,6501,6501,5901,59081,0001,590
2001-03-291,6401,6501,6101,65026,0001,650
2001-03-281,7501,7501,6821,70050,0001,700
2001-03-271,8601,8701,7501,75054,0001,750
2001-03-261,7311,8701,7101,81095,0001,810
2001-03-231,5701,7101,5701,65077,0001,650
2001-03-221,6561,6991,5511,55339,0001,553
2001-03-211,6901,7001,5501,59670,0001,596
2001-03-191,8501,8501,6101,63053,0001,630
2001-03-161,9001,9301,8901,90020,0001,900
2001-03-152,0002,0002,0002,0006,0002,000
2001-03-142,2002,2002,2002,2001,0002,200
2001-03-132,0802,0902,0802,0902,0002,090
2001-03-122,3002,3002,1402,2205,0002,220
2001-03-092,3902,3902,3502,3506,0002,350
2001-03-082,4002,4002,3902,3906,0002,390
2001-03-072,3952,4802,3902,40047,0002,400
2001-03-062,4502,5002,4502,50011,0002,500
2001-03-052,4702,5352,4552,4556,0002,455
2001-03-022,5802,5802,5102,5404,0002,540
2001-03-012,4702,5002,4702,5003,0002,500
2001-02-282,6002,6002,5102,5105,0002,510
2001-02-272,6002,6102,5202,5205,0002,520
2001-02-262,6002,6002,5852,5903,0002,590
2001-02-232,8202,8202,8202,8201,0002,820
2001-02-222,5552,5552,5002,5003,0002,500
2001-02-212,6002,6002,5152,5557,0002,555
2001-02-202,6002,6002,6002,6001,0002,600
2001-02-192,6002,6002,6002,6001,0002,600
2001-02-162,6202,6202,6202,6202,0002,620
2001-02-152,6702,6702,6202,6207,0002,620
2001-02-142,6252,6702,6252,6704,0002,670
2001-02-132,6902,6902,6902,6902,0002,690
2001-02-092,7202,7202,6002,61017,0002,610
2001-02-082,9202,9202,8002,80014,0002,800
2001-02-073,0003,0002,8802,8803,0002,880
2001-02-062,9903,0002,9903,0003,0003,000
2001-02-053,1503,1503,1503,1501,0003,150
2001-02-023,1003,1003,0003,0005,0003,000
2001-02-013,0003,4503,0003,16030,0003,160
2001-01-312,6203,0102,6203,01020,0003,010
2001-01-302,6202,6502,6102,6107,0002,610
2001-01-292,6752,7002,6302,63014,0002,630
2001-01-262,9502,9502,6102,66017,0002,660
2001-01-252,9002,9102,7102,71014,0002,710
2001-01-243,0203,0202,9202,9209,0002,920
2001-01-233,0503,0503,0103,0107,0003,010
2001-01-193,0003,1503,0003,1508,0003,150
2001-01-183,0003,0002,9302,93011,0002,930
2001-01-172,9552,9902,9302,9305,0002,930
2001-01-152,8102,9502,8102,9503,0002,950
2001-01-122,9002,9002,8002,8003,0002,800
2001-01-113,2003,2003,0003,0002,0003,000
2001-01-103,2003,2003,2003,2001,0003,200
2001-01-093,4003,4003,2003,2002,0003,200
2001-01-053,3003,4003,3003,40010,0003,400
2001-01-043,3003,4003,2503,40010,0003,400

分割・併合履歴 : なし