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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 860 | 860 | 859 | 860 | 1,700 | 860 |
| 2001-12-27 | 880 | 880 | 860 | 860 | 1,300 | 860 |
| 2001-12-19 | 900 | 950 | 900 | 950 | 400 | 950 |
| 2001-12-18 | 950 | 950 | 950 | 950 | 3,300 | 950 |
| 2001-12-17 | 950 | 950 | 950 | 950 | 900 | 950 |
| 2001-12-14 | 950 | 951 | 950 | 951 | 900 | 951 |
| 2001-12-13 | 960 | 970 | 960 | 970 | 800 | 970 |
| 2001-12-12 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2001-12-11 | 950 | 950 | 950 | 950 | 1,200 | 950 |
| 2001-12-10 | 970 | 970 | 970 | 970 | 3,200 | 970 |
| 2001-12-07 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2001-12-06 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2001-12-04 | 975 | 980 | 970 | 970 | 7,000 | 970 |
| 2001-11-29 | 970 | 970 | 970 | 970 | 2,400 | 970 |
| 2001-11-27 | 990 | 990 | 970 | 970 | 1,400 | 970 |
| 2001-11-26 | 1,020 | 1,020 | 970 | 970 | 1,500 | 970 |
| 2001-11-22 | 1,000 | 1,000 | 980 | 980 | 2,000 | 980 |
| 2001-11-21 | 970 | 1,020 | 970 | 1,020 | 2,100 | 1,020 |
| 2001-11-20 | 1,000 | 1,009 | 1,000 | 1,009 | 2,400 | 1,009 |
| 2001-11-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2001-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2001-11-14 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2001-11-12 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2001-11-09 | 1,000 | 1,000 | 990 | 990 | 4,300 | 990 |
| 2001-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2001-11-07 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2001-11-06 | 1,000 | 1,000 | 990 | 990 | 13,500 | 990 |
| 2001-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2001-11-02 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-10-31 | 1,039 | 1,039 | 1,010 | 1,010 | 2,200 | 1,010 |
| 2001-10-30 | 1,020 | 1,045 | 1,020 | 1,040 | 3,300 | 1,040 |
| 2001-10-29 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 1,060 |
| 2001-10-26 | 1,070 | 1,070 | 1,050 | 1,050 | 600 | 1,050 |
| 2001-10-25 | 1,029 | 1,050 | 1,029 | 1,050 | 5,100 | 1,050 |
| 2001-10-24 | 1,015 | 1,050 | 1,015 | 1,050 | 2,400 | 1,050 |
| 2001-10-22 | 995 | 1,080 | 985 | 1,000 | 4,200 | 1,000 |
| 2001-10-19 | 990 | 990 | 990 | 990 | 1,500 | 990 |
| 2001-10-18 | 995 | 995 | 995 | 995 | 1,500 | 995 |
| 2001-10-17 | 1,025 | 1,025 | 995 | 995 | 4,000 | 995 |
| 2001-10-16 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2001-10-15 | 970 | 970 | 970 | 970 | 700 | 970 |
| 2001-10-12 | 920 | 930 | 920 | 930 | 600 | 930 |
| 2001-10-11 | 896 | 898 | 895 | 898 | 2,400 | 898 |
| 2001-10-10 | 890 | 900 | 890 | 890 | 7,600 | 890 |
| 2001-10-09 | 900 | 900 | 880 | 880 | 3,900 | 880 |
| 2001-10-05 | 870 | 870 | 870 | 870 | 1,700 | 870 |
| 2001-10-04 | 862 | 862 | 850 | 850 | 3,000 | 850 |
| 2001-10-03 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2001-10-02 | 860 | 870 | 860 | 870 | 2,500 | 870 |
| 2001-10-01 | 871 | 871 | 870 | 870 | 1,600 | 870 |
| 2001-09-28 | 830 | 850 | 830 | 840 | 2,400 | 840 |
| 2001-09-27 | 810 | 810 | 810 | 810 | 5,100 | 810 |
| 2001-09-26 | 850 | 850 | 850 | 850 | 3,200 | 850 |
| 2001-09-25 | 860 | 860 | 850 | 850 | 6,700 | 850 |
| 2001-09-21 | 858 | 860 | 850 | 860 | 2,400 | 860 |
| 2001-09-20 | 870 | 870 | 858 | 860 | 2,500 | 860 |
| 2001-09-19 | 930 | 940 | 870 | 870 | 6,500 | 870 |
| 2001-09-18 | 930 | 930 | 930 | 930 | 2,200 | 930 |
| 2001-09-17 | 930 | 930 | 930 | 930 | 2,400 | 930 |
| 2001-09-14 | 930 | 940 | 930 | 940 | 4,900 | 940 |
| 2001-09-13 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2001-09-12 | 930 | 935 | 930 | 930 | 23,300 | 930 |
| 2001-09-11 | 970 | 980 | 970 | 980 | 1,700 | 980 |
| 2001-09-10 | 970 | 970 | 960 | 960 | 6,400 | 960 |
| 2001-09-07 | 980 | 980 | 970 | 970 | 2,800 | 970 |
| 2001-09-06 | 981 | 990 | 981 | 983 | 3,000 | 983 |
| 2001-09-05 | 1,000 | 1,010 | 980 | 980 | 700 | 980 |
| 2001-09-04 | 1,050 | 1,050 | 1,000 | 1,010 | 3,800 | 1,010 |
| 2001-09-03 | 1,110 | 1,110 | 1,090 | 1,090 | 4,500 | 1,090 |
| 2001-08-31 | 1,140 | 1,140 | 1,091 | 1,091 | 7,200 | 1,091 |
| 2001-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2001-08-29 | 1,200 | 1,200 | 1,150 | 1,150 | 3,400 | 1,150 |
| 2001-08-28 | 1,180 | 1,200 | 1,180 | 1,200 | 4,100 | 1,200 |
| 2001-08-27 | 1,200 | 1,250 | 1,180 | 1,180 | 11,100 | 1,180 |
| 2001-08-24 | 1,220 | 1,220 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2001-08-23 | 1,265 | 1,265 | 1,220 | 1,220 | 1,500 | 1,220 |
| 2001-08-22 | 1,210 | 1,220 | 1,185 | 1,185 | 3,800 | 1,185 |
| 2001-08-21 | 1,220 | 1,220 | 1,210 | 1,210 | 1,300 | 1,210 |
| 2001-08-20 | 1,200 | 1,220 | 1,200 | 1,220 | 1,100 | 1,220 |
| 2001-08-17 | 1,190 | 1,200 | 1,170 | 1,200 | 8,500 | 1,200 |
| 2001-08-16 | 1,190 | 1,190 | 1,180 | 1,180 | 3,900 | 1,180 |
| 2001-08-15 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2001-08-14 | 1,200 | 1,210 | 1,190 | 1,190 | 3,800 | 1,190 |
| 2001-08-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2001-08-10 | 1,215 | 1,217 | 1,215 | 1,215 | 3,700 | 1,215 |
| 2001-08-09 | 1,215 | 1,215 | 1,215 | 1,215 | 500 | 1,215 |
| 2001-08-08 | 1,230 | 1,230 | 1,215 | 1,215 | 1,000 | 1,215 |
| 2001-08-07 | 1,250 | 1,250 | 1,230 | 1,230 | 3,500 | 1,230 |
| 2001-08-06 | 1,235 | 1,235 | 1,230 | 1,230 | 3,800 | 1,230 |
| 2001-08-03 | 1,290 | 1,290 | 1,230 | 1,235 | 16,900 | 1,235 |
| 2001-08-02 | 1,200 | 1,250 | 1,200 | 1,230 | 11,100 | 1,230 |
| 2001-08-01 | 1,182 | 1,200 | 1,182 | 1,200 | 5,600 | 1,200 |
| 2001-07-31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2001-07-30 | 1,225 | 1,225 | 1,170 | 1,180 | 12,000 | 1,180 |
| 2001-07-26 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 | 1,230 |
| 2001-07-25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2001-07-24 | 1,250 | 1,250 | 1,200 | 1,225 | 11,000 | 1,225 |
| 2001-07-23 | 1,300 | 1,300 | 1,285 | 1,285 | 4,000 | 1,285 |
| 2001-07-18 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2001-07-17 | 1,301 | 1,301 | 1,300 | 1,301 | 4,000 | 1,301 |
| 2001-07-16 | 1,302 | 1,302 | 1,300 | 1,300 | 8,000 | 1,300 |
| 2001-07-13 | 1,340 | 1,340 | 1,331 | 1,331 | 2,000 | 1,331 |
| 2001-07-11 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 2001-07-10 | 1,321 | 1,370 | 1,321 | 1,370 | 5,000 | 1,370 |
| 2001-07-09 | 1,400 | 1,400 | 1,370 | 1,370 | 7,000 | 1,370 |
| 2001-07-06 | 1,480 | 1,480 | 1,420 | 1,420 | 13,000 | 1,420 |
| 2001-07-05 | 1,532 | 1,532 | 1,500 | 1,500 | 8,000 | 1,500 |
| 2001-07-04 | 1,550 | 1,550 | 1,530 | 1,530 | 5,000 | 1,530 |
| 2001-07-03 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2001-07-02 | 1,560 | 1,571 | 1,560 | 1,571 | 3,000 | 1,571 |
| 2001-06-29 | 1,570 | 1,572 | 1,570 | 1,571 | 3,000 | 1,571 |
| 2001-06-28 | 1,572 | 1,572 | 1,571 | 1,571 | 2,000 | 1,571 |
| 2001-06-27 | 1,600 | 1,600 | 1,570 | 1,570 | 7,000 | 1,570 |
| 2001-06-26 | 1,640 | 1,640 | 1,600 | 1,600 | 9,000 | 1,600 |
| 2001-06-25 | 1,678 | 1,678 | 1,678 | 1,678 | 1,000 | 1,678 |
| 2001-06-22 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 2001-06-20 | 1,650 | 1,650 | 1,590 | 1,590 | 5,000 | 1,590 |
| 2001-06-19 | 1,680 | 1,680 | 1,650 | 1,650 | 8,000 | 1,650 |
| 2001-06-18 | 1,594 | 1,680 | 1,594 | 1,680 | 5,000 | 1,680 |
| 2001-06-15 | 1,652 | 1,652 | 1,620 | 1,620 | 8,000 | 1,620 |
| 2001-06-14 | 1,653 | 1,654 | 1,653 | 1,654 | 4,000 | 1,654 |
| 2001-06-13 | 1,651 | 1,651 | 1,651 | 1,651 | 1,000 | 1,651 |
| 2001-06-12 | 1,680 | 1,680 | 1,660 | 1,660 | 2,000 | 1,660 |
| 2001-06-11 | 1,720 | 1,720 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2001-06-08 | 1,749 | 1,749 | 1,749 | 1,749 | 1,000 | 1,749 |
| 2001-06-07 | 1,655 | 1,666 | 1,655 | 1,666 | 4,000 | 1,666 |
| 2001-06-06 | 1,651 | 1,653 | 1,651 | 1,651 | 7,000 | 1,651 |
| 2001-06-05 | 1,670 | 1,670 | 1,651 | 1,651 | 3,000 | 1,651 |
| 2001-06-04 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2001-06-01 | 1,630 | 1,650 | 1,630 | 1,633 | 7,000 | 1,633 |
| 2001-05-31 | 1,655 | 1,665 | 1,650 | 1,660 | 6,000 | 1,660 |
| 2001-05-30 | 1,680 | 1,680 | 1,650 | 1,660 | 5,000 | 1,660 |
| 2001-05-29 | 1,730 | 1,730 | 1,690 | 1,690 | 5,000 | 1,690 |
| 2001-05-28 | 1,729 | 1,730 | 1,729 | 1,730 | 5,000 | 1,730 |
| 2001-05-25 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 | 1,730 |
| 2001-05-24 | 1,750 | 1,750 | 1,730 | 1,730 | 8,000 | 1,730 |
| 2001-05-23 | 1,785 | 1,800 | 1,785 | 1,785 | 10,000 | 1,785 |
| 2001-05-22 | 1,740 | 1,800 | 1,740 | 1,800 | 14,000 | 1,800 |
| 2001-05-21 | 1,795 | 1,795 | 1,720 | 1,720 | 6,000 | 1,720 |
| 2001-05-18 | 1,750 | 1,750 | 1,705 | 1,705 | 10,000 | 1,705 |
| 2001-05-16 | 1,810 | 1,810 | 1,770 | 1,770 | 19,000 | 1,770 |
| 2001-05-15 | 1,851 | 1,851 | 1,850 | 1,850 | 7,000 | 1,850 |
| 2001-05-14 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,850 |
| 2001-05-11 | 1,850 | 1,860 | 1,840 | 1,850 | 20,000 | 1,850 |
| 2001-05-10 | 1,800 | 1,840 | 1,800 | 1,840 | 13,000 | 1,840 |
| 2001-05-09 | 1,793 | 1,800 | 1,790 | 1,800 | 17,000 | 1,800 |
| 2001-05-08 | 1,829 | 1,829 | 1,780 | 1,790 | 31,000 | 1,790 |
| 2001-05-07 | 1,731 | 1,830 | 1,720 | 1,830 | 39,000 | 1,830 |
| 2001-05-02 | 1,650 | 1,700 | 1,650 | 1,690 | 27,000 | 1,690 |
| 2001-05-01 | 1,603 | 1,630 | 1,603 | 1,630 | 22,000 | 1,630 |
| 2001-04-27 | 1,620 | 1,630 | 1,620 | 1,620 | 13,000 | 1,620 |
| 2001-04-26 | 1,650 | 1,650 | 1,630 | 1,630 | 44,000 | 1,630 |
| 2001-04-25 | 1,650 | 1,657 | 1,650 | 1,655 | 7,000 | 1,655 |
| 2001-04-24 | 1,660 | 1,661 | 1,660 | 1,660 | 22,000 | 1,660 |
| 2001-04-23 | 1,720 | 1,720 | 1,681 | 1,681 | 8,000 | 1,681 |
| 2001-04-20 | 1,710 | 1,720 | 1,700 | 1,720 | 15,000 | 1,720 |
| 2001-04-19 | 1,661 | 1,700 | 1,660 | 1,680 | 21,000 | 1,680 |
| 2001-04-18 | 1,630 | 1,630 | 1,603 | 1,611 | 6,000 | 1,611 |
| 2001-04-17 | 1,650 | 1,650 | 1,600 | 1,600 | 13,000 | 1,600 |
| 2001-04-16 | 1,649 | 1,649 | 1,638 | 1,638 | 9,000 | 1,638 |
| 2001-04-13 | 1,600 | 1,640 | 1,596 | 1,599 | 23,000 | 1,599 |
| 2001-04-12 | 1,600 | 1,650 | 1,590 | 1,590 | 34,000 | 1,590 |
| 2001-04-11 | 1,630 | 1,639 | 1,580 | 1,580 | 14,000 | 1,580 |
| 2001-04-10 | 1,636 | 1,636 | 1,590 | 1,590 | 12,000 | 1,590 |
| 2001-04-09 | 1,690 | 1,710 | 1,610 | 1,620 | 21,000 | 1,620 |
| 2001-04-06 | 1,630 | 1,680 | 1,630 | 1,640 | 27,000 | 1,640 |
| 2001-04-05 | 1,550 | 1,590 | 1,550 | 1,575 | 38,000 | 1,575 |
| 2001-04-04 | 1,600 | 1,600 | 1,565 | 1,565 | 40,000 | 1,565 |
| 2001-04-03 | 1,615 | 1,629 | 1,610 | 1,620 | 47,000 | 1,620 |
| 2001-04-02 | 1,650 | 1,650 | 1,610 | 1,635 | 25,000 | 1,635 |
| 2001-03-30 | 1,650 | 1,650 | 1,590 | 1,590 | 81,000 | 1,590 |
| 2001-03-29 | 1,640 | 1,650 | 1,610 | 1,650 | 26,000 | 1,650 |
| 2001-03-28 | 1,750 | 1,750 | 1,682 | 1,700 | 50,000 | 1,700 |
| 2001-03-27 | 1,860 | 1,870 | 1,750 | 1,750 | 54,000 | 1,750 |
| 2001-03-26 | 1,731 | 1,870 | 1,710 | 1,810 | 95,000 | 1,810 |
| 2001-03-23 | 1,570 | 1,710 | 1,570 | 1,650 | 77,000 | 1,650 |
| 2001-03-22 | 1,656 | 1,699 | 1,551 | 1,553 | 39,000 | 1,553 |
| 2001-03-21 | 1,690 | 1,700 | 1,550 | 1,596 | 70,000 | 1,596 |
| 2001-03-19 | 1,850 | 1,850 | 1,610 | 1,630 | 53,000 | 1,630 |
| 2001-03-16 | 1,900 | 1,930 | 1,890 | 1,900 | 20,000 | 1,900 |
| 2001-03-15 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 2,000 |
| 2001-03-14 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 2001-03-13 | 2,080 | 2,090 | 2,080 | 2,090 | 2,000 | 2,090 |
| 2001-03-12 | 2,300 | 2,300 | 2,140 | 2,220 | 5,000 | 2,220 |
| 2001-03-09 | 2,390 | 2,390 | 2,350 | 2,350 | 6,000 | 2,350 |
| 2001-03-08 | 2,400 | 2,400 | 2,390 | 2,390 | 6,000 | 2,390 |
| 2001-03-07 | 2,395 | 2,480 | 2,390 | 2,400 | 47,000 | 2,400 |
| 2001-03-06 | 2,450 | 2,500 | 2,450 | 2,500 | 11,000 | 2,500 |
| 2001-03-05 | 2,470 | 2,535 | 2,455 | 2,455 | 6,000 | 2,455 |
| 2001-03-02 | 2,580 | 2,580 | 2,510 | 2,540 | 4,000 | 2,540 |
| 2001-03-01 | 2,470 | 2,500 | 2,470 | 2,500 | 3,000 | 2,500 |
| 2001-02-28 | 2,600 | 2,600 | 2,510 | 2,510 | 5,000 | 2,510 |
| 2001-02-27 | 2,600 | 2,610 | 2,520 | 2,520 | 5,000 | 2,520 |
| 2001-02-26 | 2,600 | 2,600 | 2,585 | 2,590 | 3,000 | 2,590 |
| 2001-02-23 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 2,820 |
| 2001-02-22 | 2,555 | 2,555 | 2,500 | 2,500 | 3,000 | 2,500 |
| 2001-02-21 | 2,600 | 2,600 | 2,515 | 2,555 | 7,000 | 2,555 |
| 2001-02-20 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 2001-02-19 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 2001-02-16 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 2,620 |
| 2001-02-15 | 2,670 | 2,670 | 2,620 | 2,620 | 7,000 | 2,620 |
| 2001-02-14 | 2,625 | 2,670 | 2,625 | 2,670 | 4,000 | 2,670 |
| 2001-02-13 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 | 2,690 |
| 2001-02-09 | 2,720 | 2,720 | 2,600 | 2,610 | 17,000 | 2,610 |
| 2001-02-08 | 2,920 | 2,920 | 2,800 | 2,800 | 14,000 | 2,800 |
| 2001-02-07 | 3,000 | 3,000 | 2,880 | 2,880 | 3,000 | 2,880 |
| 2001-02-06 | 2,990 | 3,000 | 2,990 | 3,000 | 3,000 | 3,000 |
| 2001-02-05 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 2001-02-02 | 3,100 | 3,100 | 3,000 | 3,000 | 5,000 | 3,000 |
| 2001-02-01 | 3,000 | 3,450 | 3,000 | 3,160 | 30,000 | 3,160 |
| 2001-01-31 | 2,620 | 3,010 | 2,620 | 3,010 | 20,000 | 3,010 |
| 2001-01-30 | 2,620 | 2,650 | 2,610 | 2,610 | 7,000 | 2,610 |
| 2001-01-29 | 2,675 | 2,700 | 2,630 | 2,630 | 14,000 | 2,630 |
| 2001-01-26 | 2,950 | 2,950 | 2,610 | 2,660 | 17,000 | 2,660 |
| 2001-01-25 | 2,900 | 2,910 | 2,710 | 2,710 | 14,000 | 2,710 |
| 2001-01-24 | 3,020 | 3,020 | 2,920 | 2,920 | 9,000 | 2,920 |
| 2001-01-23 | 3,050 | 3,050 | 3,010 | 3,010 | 7,000 | 3,010 |
| 2001-01-19 | 3,000 | 3,150 | 3,000 | 3,150 | 8,000 | 3,150 |
| 2001-01-18 | 3,000 | 3,000 | 2,930 | 2,930 | 11,000 | 2,930 |
| 2001-01-17 | 2,955 | 2,990 | 2,930 | 2,930 | 5,000 | 2,930 |
| 2001-01-15 | 2,810 | 2,950 | 2,810 | 2,950 | 3,000 | 2,950 |
| 2001-01-12 | 2,900 | 2,900 | 2,800 | 2,800 | 3,000 | 2,800 |
| 2001-01-11 | 3,200 | 3,200 | 3,000 | 3,000 | 2,000 | 3,000 |
| 2001-01-10 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 2001-01-09 | 3,400 | 3,400 | 3,200 | 3,200 | 2,000 | 3,200 |
| 2001-01-05 | 3,300 | 3,400 | 3,300 | 3,400 | 10,000 | 3,400 |
| 2001-01-04 | 3,300 | 3,400 | 3,250 | 3,400 | 10,000 | 3,400 |
分割・併合履歴 ： なし
