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
