6832 アオイ電子(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	850	850	811	811	2,200	811
2002-12-27	850	850	850	850	2,700	850
2002-12-26	790	830	790	830	900	830
2002-12-25	790	790	785	785	2,500	785
2002-12-24	790	800	790	800	1,500	800
2002-12-20	782	800	782	800	3,900	800
2002-12-19	780	790	760	780	18,300	780
2002-12-18	800	800	800	800	2,400	800
2002-12-17	810	828	803	803	13,600	803
2002-12-16	828	840	770	790	25,100	790
2002-12-13	830	830	801	812	12,600	812
2002-12-12	841	841	840	840	3,700	840
2002-12-11	810	840	810	840	3,400	840
2002-12-10	840	840	840	840	3,400	840
2002-12-09	850	850	840	840	3,100	840
2002-12-06	860	860	850	850	2,900	850
2002-12-05	877	877	860	870	5,500	870
2002-12-04	904	906	869	879	12,100	879
2002-12-03	930	940	906	906	15,300	906
2002-12-02	850	910	848	910	17,500	910
2002-11-29	819	850	816	850	17,900	850
2002-11-28	780	815	780	815	18,000	815
2002-11-27	800	800	780	780	3,000	780
2002-11-26	815	815	785	800	9,600	800
2002-11-25	810	810	795	805	7,300	805
2002-11-22	820	820	800	800	5,700	800
2002-11-21	733	770	733	750	14,600	750
2002-11-20	734	734	700	721	8,100	721
2002-11-19	750	750	735	735	6,000	735
2002-11-18	730	735	730	733	10,300	733
2002-11-15	735	735	734	734	6,000	734
2002-11-14	758	758	735	737	25,900	737
2002-11-12	768	770	765	765	3,700	765
2002-11-11	810	810	790	790	11,000	790
2002-11-08	819	819	800	815	11,400	815
2002-11-07	785	819	780	819	6,100	819
2002-11-06	756	766	756	766	1,600	766
2002-11-05	733	733	733	733	2,000	733
2002-10-29	771	771	770	770	4,100	770
2002-10-28	751	780	751	780	2,200	780
2002-10-25	748	751	748	751	2,000	751
2002-10-24	779	779	770	770	1,000	770
2002-10-23	799	799	777	790	1,700	790
2002-10-22	820	820	800	800	6,400	800
2002-10-21	828	828	800	820	6,600	820
2002-10-18	780	798	780	795	5,600	795
2002-10-17	748	765	747	765	2,300	765
2002-10-16	788	788	718	758	5,200	758
2002-10-15	760	771	760	769	5,000	769
2002-10-11	758	758	739	739	3,400	739
2002-10-10	680	718	680	718	6,400	718
2002-10-09	678	690	678	680	5,400	680
2002-10-08	670	678	650	661	15,500	661
2002-10-07	684	684	670	684	1,200	684
2002-10-04	694	694	682	687	6,400	687
2002-10-03	754	754	701	706	5,700	706
2002-10-02	775	775	750	760	9,700	760
2002-10-01	771	789	771	778	1,700	778
2002-09-30	790	790	790	790	1,600	790
2002-09-27	810	810	786	790	1,200	790
2002-09-26	813	813	813	813	100	813
2002-09-25	819	819	815	815	400	815
2002-09-24	827	830	793	820	3,800	820
2002-09-20	847	851	845	851	1,200	851
2002-09-19	845	855	845	855	1,500	855
2002-09-18	801	830	800	819	3,200	819
2002-09-17	775	801	775	800	4,000	800
2002-09-13	801	805	795	795	2,800	795
2002-09-12	795	800	795	800	1,300	800
2002-09-11	771	780	771	780	5,700	780
2002-09-10	790	790	775	775	4,000	775
2002-09-09	788	795	781	795	6,600	795
2002-09-06	805	805	790	795	4,000	795
2002-09-05	781	815	781	815	700	815
2002-09-04	800	819	800	819	4,700	819
2002-09-03	830	830	830	830	100	830
2002-09-02	850	850	830	830	400	830
2002-08-30	790	851	781	851	3,400	851
2002-08-29	826	826	810	810	1,900	810
2002-08-28	844	844	816	816	4,700	816
2002-08-27	870	870	845	845	6,100	845
2002-08-26	890	890	890	890	2,100	890
2002-08-23	875	894	875	894	2,500	894
2002-08-22	870	870	870	870	400	870
2002-08-21	870	870	870	870	1,000	870
2002-08-20	870	870	870	870	700	870
2002-08-19	875	875	875	875	200	875
2002-08-16	894	894	875	875	600	875
2002-08-15	870	870	870	870	500	870
2002-08-14	850	850	850	850	200	850
2002-08-13	862	862	850	850	900	850
2002-08-12	862	864	855	864	1,400	864
2002-08-09	835	867	835	852	3,800	852
2002-08-08	865	865	835	835	2,300	835
2002-08-07	822	832	822	830	1,700	830
2002-08-06	799	799	770	782	6,900	782
2002-08-05	790	810	790	805	12,100	805
2002-08-02	845	845	829	829	9,300	829
2002-08-01	900	900	855	855	7,100	855
2002-07-31	940	940	900	900	5,800	900
2002-07-30	911	935	910	930	5,200	930
2002-07-29	908	918	900	900	5,500	900
2002-07-26	955	955	925	925	5,800	925
2002-07-25	960	985	960	960	2,200	960
2002-07-24	970	970	952	952	900	952
2002-07-23	975	989	950	989	2,300	989
2002-07-22	975	980	975	980	1,000	980
2002-07-19	1,000	1,000	995	995	1,200	995
2002-07-18	1,000	1,029	1,000	1,025	2,200	1,025
2002-07-17	980	991	965	991	4,900	991
2002-07-16	1,011	1,011	985	1,000	4,700	1,000
2002-07-15	1,049	1,049	1,040	1,040	4,000	1,040
2002-07-12	1,051	1,065	1,050	1,065	1,700	1,065
2002-07-11	1,021	1,075	1,021	1,075	1,200	1,075
2002-07-10	1,098	1,098	1,061	1,081	2,600	1,081
2002-07-09	1,119	1,119	1,104	1,105	1,300	1,105
2002-07-08	1,120	1,138	1,082	1,082	6,300	1,082
2002-07-05	1,080	1,120	1,080	1,080	4,300	1,080
2002-07-04	1,076	1,076	1,036	1,075	8,000	1,075
2002-07-03	1,059	1,064	1,039	1,064	4,500	1,064
2002-07-02	1,075	1,075	1,050	1,065	3,600	1,065
2002-07-01	1,080	1,090	1,070	1,080	2,500	1,080
2002-06-28	1,076	1,080	1,070	1,080	4,800	1,080
2002-06-27	1,060	1,060	1,055	1,058	3,500	1,058
2002-06-26	1,081	1,088	1,050	1,050	6,400	1,050
2002-06-25	1,093	1,110	1,093	1,100	2,900	1,100
2002-06-24	1,098	1,110	1,090	1,090	12,900	1,090
2002-06-21	1,100	1,150	1,080	1,140	6,000	1,140
2002-06-20	1,092	1,130	1,080	1,110	11,200	1,110
2002-06-19	1,200	1,200	1,120	1,140	15,700	1,140
2002-06-18	1,150	1,170	1,150	1,168	4,000	1,168
2002-06-17	1,102	1,130	1,100	1,120	11,700	1,120
2002-06-14	1,120	1,120	1,100	1,101	7,200	1,101
2002-06-13	1,178	1,178	1,122	1,122	4,200	1,122
2002-06-12	1,140	1,140	1,120	1,125	1,700	1,125
2002-06-11	1,120	1,130	1,120	1,130	1,100	1,130
2002-06-10	1,120	1,160	1,120	1,160	4,500	1,160
2002-06-07	1,150	1,150	1,115	1,120	3,100	1,120
2002-06-06	1,210	1,210	1,190	1,190	3,900	1,190
2002-06-05	1,190	1,220	1,190	1,220	14,200	1,220
2002-06-04	1,210	1,218	1,166	1,218	6,200	1,218
2002-06-03	1,220	1,240	1,211	1,220	7,600	1,220
2002-05-31	1,159	1,228	1,159	1,200	9,500	1,200
2002-05-30	1,157	1,165	1,140	1,159	8,300	1,159
2002-05-29	1,200	1,200	1,160	1,170	4,700	1,170
2002-05-28	1,205	1,230	1,195	1,210	13,000	1,210
2002-05-27	1,260	1,260	1,211	1,240	6,800	1,240
2002-05-24	1,290	1,290	1,240	1,268	6,600	1,268
2002-05-23	1,300	1,300	1,255	1,290	14,600	1,290
2002-05-22	1,320	1,320	1,257	1,275	13,700	1,275
2002-05-21	1,325	1,380	1,300	1,320	87,800	1,320
2002-05-20	1,120	1,300	1,120	1,285	60,400	1,285
2002-05-17	1,080	1,100	1,078	1,100	4,500	1,100
2002-05-16	1,090	1,090	1,048	1,075	4,600	1,075
2002-05-15	999	1,030	995	1,030	7,000	1,030
2002-05-14	971	1,009	971	995	4,500	995
2002-05-13	990	990	962	965	10,100	965
2002-05-10	1,030	1,030	1,001	1,002	6,500	1,002
2002-05-09	1,082	1,090	1,020	1,020	5,800	1,020
2002-05-08	1,033	1,080	1,033	1,075	5,300	1,075
2002-05-07	1,115	1,115	1,080	1,080	5,100	1,080
2002-05-02	1,115	1,125	1,115	1,125	4,700	1,125
2002-05-01	1,140	1,155	1,110	1,120	2,800	1,120
2002-04-30	1,151	1,165	1,110	1,144	10,600	1,144
2002-04-26	1,155	1,169	1,149	1,169	10,100	1,169
2002-04-25	1,180	1,190	1,150	1,150	10,300	1,150
2002-04-24	1,161	1,170	1,156	1,170	10,800	1,170
2002-04-23	1,195	1,195	1,170	1,170	5,600	1,170
2002-04-22	1,195	1,195	1,175	1,192	7,100	1,192
2002-04-19	1,194	1,194	1,170	1,194	4,200	1,194
2002-04-18	1,160	1,185	1,150	1,185	9,000	1,185
2002-04-17	1,179	1,185	1,150	1,169	7,800	1,169
2002-04-16	1,180	1,180	1,155	1,155	7,700	1,155
2002-04-15	1,189	1,195	1,187	1,195	25,900	1,195
2002-04-12	1,190	1,190	1,150	1,180	14,700	1,180
2002-04-11	1,190	1,195	1,140	1,195	13,600	1,195
2002-04-10	1,140	1,180	1,135	1,160	22,600	1,160
2002-04-09	1,195	1,240	1,175	1,200	64,300	1,200
2002-04-08	975	1,075	967	1,075	31,300	1,075
2002-04-05	965	975	965	975	9,300	975
2002-04-04	945	965	930	965	9,000	965
2002-04-03	905	945	905	925	4,100	925
2002-04-02	908	929	900	915	5,100	915
2002-04-01	935	939	925	930	6,400	930
2002-03-29	931	970	931	936	3,700	936
2002-03-28	942	942	934	941	7,300	941
2002-03-27	942	950	912	942	10,400	942
2002-03-26	969	970	930	932	2,800	932
2002-03-25	978	980	950	980	13,100	980
2002-03-22	985	985	968	980	25,000	980
2002-03-20	998	998	965	965	18,500	965
2002-03-19	950	990	950	972	27,300	972
2002-03-18	929	939	905	932	24,800	932
2002-03-15	848	865	835	860	9,200	860
2002-03-14	821	848	821	848	19,200	848
2002-03-13	890	913	852	860	21,700	860
2002-03-12	932	950	900	919	21,500	919
2002-03-11	919	920	880	895	80,200	895
2002-03-08	791	820	790	820	81,400	820
2002-03-07	730	800	729	751	91,500	751
2002-03-06	750	750	723	726	43,000	726
2002-03-05	784	788	750	768	33,400	768
2002-03-04	708	759	705	759	48,600	759
2002-03-01	700	701	668	688	16,900	688
2002-02-28	680	700	679	690	14,200	690
2002-02-27	666	679	665	679	14,300	679
2002-02-26	672	675	660	665	25,300	665
2002-02-25	686	686	670	683	16,500	683
2002-02-22	675	680	650	656	8,100	656
2002-02-21	659	680	659	671	4,100	671
2002-02-20	650	657	650	657	600	657
2002-02-19	671	671	657	657	15,600	657
2002-02-18	676	695	665	666	5,500	666
2002-02-15	670	674	662	670	8,400	670
2002-02-14	672	672	661	670	10,800	670
2002-02-13	667	703	660	670	6,500	670
2002-02-12	700	700	650	655	19,500	655
2002-02-08	734	734	696	696	12,600	696
2002-02-07	735	735	709	720	10,100	720
2002-02-06	749	750	720	735	22,400	735
2002-02-05	690	719	689	710	3,900	710
2002-02-04	665	675	640	640	22,400	640
2002-02-01	640	650	640	643	2,700	643
2002-01-31	645	645	640	640	900	640
2002-01-30	661	661	645	645	2,600	645
2002-01-29	656	665	656	660	5,000	660
2002-01-28	656	665	656	665	2,200	665
2002-01-25	690	690	665	665	2,200	665
2002-01-24	712	713	690	690	11,000	690
2002-01-23	714	720	690	710	7,400	710
2002-01-22	829	829	758	764	3,000	764
2002-01-21	849	849	830	830	2,000	830
2002-01-18	847	848	830	848	3,300	848
2002-01-17	850	850	850	850	3,000	850
2002-01-16	830	860	830	860	8,100	860
2002-01-10	860	860	860	860	1,700	860
2002-01-09	860	860	860	860	100	860
2002-01-08	830	860	830	860	2,500	860
2002-01-04	860	860	860	860	1,200	860

分割・併合履歴：なし