6832 アオイ電子(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,4711,4721,4521,4717001,471
2003-12-291,4401,4801,4001,4112,0001,411
2003-12-261,4191,4401,3901,4207,0001,420
2003-12-251,3901,4051,3511,3573,5001,357
2003-12-241,4111,4201,4001,4103,7001,410
2003-12-221,4101,4101,4001,4045,9001,404
2003-12-191,4101,4301,4101,4301,9001,430
2003-12-181,4701,4701,4501,4502,3001,450
2003-12-171,5001,5001,4701,4703,4001,470
2003-12-161,4811,5001,4501,5005,8001,500
2003-12-151,5001,5001,4501,4515,7001,451
2003-12-121,4901,4901,4301,4652,7001,465
2003-12-111,4501,5001,4501,4994,7001,499
2003-12-101,4301,5501,4301,55011,2001,550
2003-12-091,4301,4301,4301,4306001,430
2003-12-081,5291,5291,4101,4965,0001,496
2003-12-051,4701,4801,4701,4801,9001,480
2003-12-041,5001,5301,4801,4801,8001,480
2003-12-031,5001,5101,4801,4804,3001,480
2003-12-021,4901,4901,4201,4502,1001,450
2003-12-011,4201,4501,4001,4502,8001,450
2003-11-281,4001,4401,4001,4402,3001,440
2003-11-271,4031,4111,4001,4001,6001,400
2003-11-261,4401,4401,4001,4001,5001,400
2003-11-251,4001,4401,4001,4002,6001,400
2003-11-211,3801,4001,3801,3804,9001,380
2003-11-201,4601,4601,3801,3804,7001,380
2003-11-191,3201,3201,2901,3206,5001,320
2003-11-181,4391,4391,3801,3805,4001,380
2003-11-171,5001,5001,4501,50020,4001,500
2003-11-141,5001,5001,4801,5003,0001,500
2003-11-131,5711,5711,5101,5501,4001,550
2003-11-121,5401,5501,5401,5503001,550
2003-11-111,6351,6501,6051,63018,2001,630
2003-11-101,6401,6701,6151,65022,3001,650
2003-11-071,6021,6551,6021,61513,1001,615
2003-11-061,6601,6701,6451,66011,8001,660
2003-11-051,6501,6801,6301,66010,3001,660
2003-11-041,6011,6501,6011,6504,9001,650
2003-10-311,6301,6301,6001,6005,2001,600
2003-10-301,6291,6301,5701,60011,7001,600
2003-10-291,6011,6301,5701,63011,4001,630
2003-10-281,6001,6001,6001,6008,2001,600
2003-10-271,6011,6501,5201,52015,1001,520
2003-10-241,5991,6301,5701,63011,0001,630
2003-10-231,6001,6901,5701,57045,5001,570
2003-10-221,6301,6501,5701,60028,2001,600
2003-10-211,7101,7101,5101,51026,0001,510
2003-10-201,4771,6001,4751,60031,7001,600
2003-10-171,4501,4801,4471,44810,2001,448
2003-10-161,4341,4371,4151,43410,1001,434
2003-10-151,4101,4191,4101,4164,2001,416
2003-10-141,4101,4391,4051,41015,2001,410
2003-10-101,4101,4151,4051,41011,1001,410
2003-10-091,4001,4401,4001,41011,2001,410
2003-10-081,4001,4201,3801,40018,3001,400
2003-10-071,4151,4151,4101,4112,0001,411
2003-10-061,4001,4151,4001,41015,6001,410
2003-10-031,4001,4251,4001,40017,2001,400
2003-10-021,4001,4051,4001,40015,7001,400
2003-10-011,4001,4021,3951,4008,7001,400
2003-09-301,3801,4201,3801,40010,9001,400
2003-09-291,4001,4001,3981,4006,9001,400
2003-09-261,3701,4001,3701,4003,8001,400
2003-09-251,3751,3751,3551,36014,3001,360
2003-09-241,3831,4001,3601,40013,8001,400
2003-09-221,4001,4101,4001,40012,7001,400
2003-09-191,4201,4201,4011,4018,0001,401
2003-09-181,4201,4201,4011,4015,7001,401
2003-09-171,4301,4301,4201,42010,5001,420
2003-09-161,4201,4201,3911,4206,7001,420
2003-09-121,4301,4501,4301,4308,1001,430
2003-09-111,4501,4501,4301,4307,9001,430
2003-09-101,4211,4651,4201,43010,4001,430
2003-09-091,4251,4281,4201,4203,2001,420
2003-09-081,4301,4301,3901,4109001,410
2003-09-051,4591,4611,4501,4612,5001,461
2003-09-041,4401,4601,4401,4602,2001,460
2003-09-031,4951,4951,4411,4412,4001,441
2003-09-021,4951,4951,4691,4695,2001,469
2003-09-011,4891,5001,4891,4892,1001,489
2003-08-291,4201,4201,4001,4204,1001,420
2003-08-281,4801,5001,4201,4203,6001,420
2003-08-271,4501,4801,4301,4502,0001,450
2003-08-261,4401,4501,3801,4502,5001,450
2003-08-251,4391,4501,4301,4507,0001,450
2003-08-221,4201,4281,4201,42517,1001,425
2003-08-211,4211,4301,4211,4213,0001,421
2003-08-201,4301,4301,4201,42020,5001,420
2003-08-191,4001,4201,4001,41922,6001,419
2003-08-181,3421,4201,3421,40011,0001,400
2003-08-151,3501,3501,3401,3457,9001,345
2003-08-141,3101,3401,3101,33010,1001,330
2003-08-131,2901,3001,2901,3002,5001,300
2003-08-121,3011,3011,2801,2811,7001,281
2003-08-111,3211,3221,2901,3002,9001,300
2003-08-081,3301,3301,2501,3203,2001,320
2003-08-061,3301,3401,2801,34011,4001,340
2003-08-051,3001,3301,3001,3309001,330
2003-08-041,3601,3601,2901,2902,5001,290
2003-08-011,3601,3601,3001,3003,8001,300
2003-07-311,3301,3501,3101,3501,1001,350
2003-07-301,3301,3581,3301,3507,7001,350
2003-07-291,3001,3301,3001,3306,1001,330
2003-07-281,2901,3101,2901,3008,8001,300
2003-07-251,2801,2801,2801,2806001,280
2003-07-241,2611,2901,2581,2903,9001,290
2003-07-231,2511,2601,2501,2603,1001,260
2003-07-221,2401,2951,2401,2401,8001,240
2003-07-181,2101,2511,2101,2511,0001,251
2003-07-171,3101,3101,2601,2906,8001,290
2003-07-161,3001,3201,3001,3203,2001,320
2003-07-151,3201,3201,3001,3004,6001,300
2003-07-141,3001,3001,2801,3004,4001,300
2003-07-111,3001,3101,2801,30017,3001,300
2003-07-101,2891,3111,2801,30018,4001,300
2003-07-091,2531,2901,2401,2905,4001,290
2003-07-081,2801,2801,2401,2707,9001,270
2003-07-071,2121,2751,2121,2752,2001,275
2003-07-041,2221,2401,2101,2403,8001,240
2003-07-031,2611,2701,2401,2505,9001,250
2003-07-021,2691,2691,2351,2558,7001,255
2003-07-011,2501,2751,2501,25515,9001,255
2003-06-301,2001,2401,2001,23011,6001,230
2003-06-271,1901,2001,1901,1903,6001,190
2003-06-261,1901,1901,1891,19011,2001,190
2003-06-251,1901,2101,1901,1905,2001,190
2003-06-241,1911,2001,1901,1902,1001,190
2003-06-231,2001,2001,1801,2005,9001,200
2003-06-201,2001,2001,1921,2006,1001,200
2003-06-191,2201,2351,2201,2353,5001,235
2003-06-181,2451,2451,2101,2209,7001,220
2003-06-171,2051,2451,2001,21030,4001,210
2003-06-161,1991,2001,1991,20010,4001,200
2003-06-131,1901,2501,1811,20015,7001,200
2003-06-121,1901,2201,1901,20014,2001,200
2003-06-111,2251,2301,1901,2005,3001,200
2003-06-101,2001,2011,1911,20015,0001,200
2003-06-091,2001,2101,1901,20516,4001,205
2003-06-061,2451,2451,1851,2005,9001,200
2003-06-051,1501,2631,1501,26021,3001,260
2003-06-041,1301,1501,1191,1506,6001,150
2003-06-031,2001,2001,1121,1303,6001,130
2003-06-021,2001,2101,1651,1704,7001,170
2003-05-301,1551,1901,1551,1906,0001,190
2003-05-291,1501,1691,1461,1556,5001,155
2003-05-281,1101,1451,1101,1457,4001,145
2003-05-271,1101,1101,1001,1106,8001,110
2003-05-261,1001,1001,0811,0824,6001,082
2003-05-231,1021,1101,0851,1006,0001,100
2003-05-221,1801,1801,0811,0811,8001,081
2003-05-211,1201,1201,1001,1202,8001,120
2003-05-201,0801,1181,0801,1014,8001,101
2003-05-191,2001,2101,0501,0805,8001,080
2003-05-161,2401,2601,1701,1807,9001,180
2003-05-151,1851,2101,1851,2104,3001,210
2003-05-141,2301,2301,2001,2004,8001,200
2003-05-131,2401,2601,2001,23615,1001,236
2003-05-121,1701,2401,1601,20011,7001,200
2003-05-091,0521,1401,0511,1408,7001,140
2003-05-081,0631,0631,0501,0502,0001,050
2003-05-071,0821,0821,0821,0827001,082
2003-05-061,0851,0901,0801,0809001,080
2003-05-021,0501,0511,0501,0502,1001,050
2003-05-011,0681,0851,0501,0704,6001,070
2003-04-301,0301,0601,0301,0605,6001,060
2003-04-281,0401,0511,0201,02013,6001,020
2003-04-251,0541,0601,0401,0508,2001,050
2003-04-241,0111,0601,0111,0606,8001,060
2003-04-239901,0219851,02112,8001,021
2003-04-229891,0009779904,200990
2003-04-219429909429904,100990
2003-04-189359529359526,100952
2003-04-179209309209224,500922
2003-04-16914916914916500916
2003-04-159359359109137,300913
2003-04-149219359219355,200935
2003-04-119709709359356,700935
2003-04-109909909709705,000970
2003-04-099809909809901,700990
2003-04-089669809609802,700980
2003-04-079609659569564,100956
2003-04-049609709609701,500970
2003-04-039719809609605,000960
2003-04-029609609559602,400960
2003-04-0198098095095010,200950
2003-03-319909959809802,300980
2003-03-289959959959951,000995
2003-03-279951,0009901,0002,5001,000
2003-03-269819949809941,400994
2003-03-259709869609846,600984
2003-03-241,0001,00099099015,400990
2003-03-201,0001,0159901,0003,0001,000
2003-03-191,0051,0059901,0004,4001,000
2003-03-189911,0209919982,800998
2003-03-1799099598899014,100990
2003-03-141,0001,0199909903,200990
2003-03-139971,0009909957,000995
2003-03-129929999909958,700995
2003-03-119891,0009711,0006,2001,000
2003-03-109921,0109929957,500995
2003-03-071,0291,04099099017,100990
2003-03-061,0201,0701,0101,05017,5001,050
2003-03-051,0051,0201,0051,0201,6001,020
2003-03-041,0101,0149901,00516,8001,005
2003-03-039941,0109941,0106,5001,010
2003-02-2897098597098510,500985
2003-02-279609659609655,100965
2003-02-2696096096096012,000960
2003-02-259959959609603,600960
2003-02-249971,0109901,00016,0001,000
2003-02-211,0001,0059901,0005,9001,000
2003-02-201,0001,0109801,01016,4001,010
2003-02-191,0101,0101,0001,0009,1001,000
2003-02-181,0001,0059901,00511,0001,005
2003-02-179731,0009731,00014,4001,000
2003-02-149709809609805,600980
2003-02-1396099096097012,900970
2003-02-1298098096096910,300969
2003-02-101,0131,02096098017,000980
2003-02-079451,0199451,00018,1001,000
2003-02-0693594593094519,500945
2003-02-0589593589593511,300935
2003-02-0490090088589031,900890
2003-02-0389090087089015,500890
2003-01-318808808708702,900870
2003-01-308798808708754,100875
2003-01-298958958798792,700879
2003-01-288758958758958,300895
2003-01-279159158908904,000890
2003-01-249139309139227,100922
2003-01-239009008958977,200897
2003-01-229009108949019,400901
2003-01-218968968808904,800890
2003-01-2090090089589513,500895
2003-01-1790092089590329,300903
2003-01-1689589586988028,200880
2003-01-1590091589890529,100905
2003-01-1481087080487078,200870
2003-01-108378378058105,300810
2003-01-098108378108372,300837
2003-01-0883184081084010,200840
2003-01-0782284082282813,700828
2003-01-068208308168204,300820

分割・併合履歴 : なし