6832 アオイ電子(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,620	1,621	1,620	1,621	1,900	1,621
2004-12-29	1,633	1,633	1,610	1,611	3,700	1,611
2004-12-28	1,606	1,635	1,606	1,607	2,000	1,607
2004-12-27	1,635	1,650	1,601	1,601	6,400	1,601
2004-12-24	1,631	1,635	1,582	1,601	9,900	1,601
2004-12-22	1,603	1,650	1,602	1,630	9,500	1,630
2004-12-21	1,530	1,570	1,529	1,570	5,900	1,570
2004-12-20	1,522	1,529	1,518	1,521	9,700	1,521
2004-12-17	1,520	1,521	1,520	1,521	2,100	1,521
2004-12-16	1,500	1,520	1,500	1,520	4,600	1,520
2004-12-15	1,481	1,500	1,481	1,500	9,000	1,500
2004-12-14	1,485	1,500	1,480	1,500	2,000	1,500
2004-12-13	1,516	1,516	1,460	1,483	5,200	1,483
2004-12-10	1,505	1,565	1,505	1,516	4,600	1,516
2004-12-09	1,529	1,529	1,500	1,505	3,200	1,505
2004-12-08	1,530	1,540	1,530	1,530	5,800	1,530
2004-12-07	1,540	1,540	1,532	1,537	1,500	1,537
2004-12-06	1,580	1,580	1,550	1,550	7,600	1,550
2004-12-03	1,520	1,550	1,515	1,550	3,700	1,550
2004-12-02	1,550	1,550	1,520	1,520	1,600	1,520
2004-12-01	1,519	1,550	1,519	1,520	5,200	1,520
2004-11-30	1,510	1,510	1,505	1,510	1,000	1,510
2004-11-29	1,470	1,520	1,450	1,510	9,000	1,510
2004-11-26	1,519	1,520	1,519	1,520	16,500	1,520
2004-11-25	1,510	1,510	1,510	1,510	500	1,510
2004-11-24	1,500	1,510	1,470	1,510	1,300	1,510
2004-11-22	1,502	1,502	1,500	1,500	7,200	1,500
2004-11-19	1,519	1,519	1,450	1,500	7,800	1,500
2004-11-18	1,510	1,520	1,500	1,519	5,100	1,519
2004-11-17	1,510	1,510	1,500	1,510	8,900	1,510
2004-11-16	1,551	1,551	1,510	1,511	29,200	1,511
2004-11-15	1,532	1,550	1,532	1,550	19,900	1,550
2004-11-12	1,485	1,519	1,484	1,519	10,800	1,519
2004-11-11	1,485	1,486	1,480	1,484	8,100	1,484
2004-11-10	1,471	1,475	1,471	1,475	6,600	1,475
2004-11-09	1,450	1,485	1,450	1,471	5,000	1,471
2004-11-08	1,468	1,470	1,451	1,464	9,800	1,464
2004-11-05	1,467	1,480	1,467	1,467	10,400	1,467
2004-11-04	1,500	1,500	1,480	1,480	4,200	1,480
2004-11-02	1,480	1,490	1,470	1,480	4,400	1,480
2004-11-01	1,501	1,501	1,500	1,500	5,500	1,500
2004-10-29	1,525	1,525	1,510	1,510	10,500	1,510
2004-10-28	1,519	1,520	1,502	1,517	4,500	1,517
2004-10-27	1,550	1,570	1,520	1,520	15,400	1,520
2004-10-26	1,560	1,570	1,530	1,550	4,300	1,550
2004-10-25	1,550	1,550	1,528	1,530	13,800	1,530
2004-10-22	1,506	1,550	1,506	1,527	2,500	1,527
2004-10-21	1,501	1,505	1,501	1,503	11,000	1,503
2004-10-20	1,523	1,527	1,500	1,500	5,100	1,500
2004-10-19	1,516	1,520	1,500	1,520	8,900	1,520
2004-10-18	1,539	1,539	1,510	1,515	5,100	1,515
2004-10-15	1,560	1,560	1,513	1,540	7,100	1,540
2004-10-14	1,610	1,610	1,558	1,583	10,800	1,583
2004-10-13	1,632	1,632	1,604	1,605	6,900	1,605
2004-10-12	1,650	1,650	1,626	1,626	900	1,626
2004-10-08	1,650	1,650	1,620	1,621	5,500	1,621
2004-10-07	1,651	1,660	1,641	1,650	8,600	1,650
2004-10-06	1,631	1,690	1,630	1,640	7,300	1,640
2004-10-05	1,680	1,680	1,635	1,640	7,200	1,640
2004-10-04	1,636	1,700	1,632	1,650	9,000	1,650
2004-10-01	1,600	1,630	1,600	1,620	19,200	1,620
2004-09-30	1,615	1,650	1,610	1,620	10,800	1,620
2004-09-29	1,632	1,673	1,632	1,645	500	1,645
2004-09-27	1,730	1,730	1,730	1,730	200	1,730
2004-09-24	1,770	1,770	1,720	1,730	6,700	1,730
2004-09-22	1,770	1,772	1,760	1,760	3,300	1,760
2004-09-21	1,760	1,771	1,760	1,771	4,100	1,771
2004-09-17	1,750	1,750	1,750	1,750	600	1,750
2004-09-16	1,760	1,760	1,750	1,750	3,300	1,750
2004-09-15	1,790	1,800	1,760	1,800	5,000	1,800
2004-09-14	1,740	1,780	1,740	1,780	3,400	1,780
2004-09-13	1,725	1,750	1,705	1,705	6,200	1,705
2004-09-10	1,722	1,736	1,711	1,711	15,300	1,711
2004-09-09	1,732	1,752	1,720	1,722	7,300	1,722
2004-09-08	1,759	1,760	1,759	1,760	1,100	1,760
2004-09-07	1,760	1,761	1,760	1,761	9,200	1,761
2004-09-06	1,800	1,800	1,760	1,771	2,000	1,771
2004-09-03	1,771	1,802	1,771	1,800	3,900	1,800
2004-09-02	1,798	1,810	1,798	1,801	1,900	1,801
2004-09-01	1,760	1,780	1,760	1,768	3,200	1,768
2004-08-31	1,810	1,820	1,800	1,820	10,700	1,820
2004-08-30	1,810	1,810	1,810	1,810	2,500	1,810
2004-08-27	1,800	1,810	1,800	1,805	8,700	1,805
2004-08-26	1,800	1,830	1,800	1,810	4,200	1,810
2004-08-25	1,801	1,802	1,800	1,802	4,500	1,802
2004-08-24	1,800	1,801	1,800	1,801	2,400	1,801
2004-08-23	1,800	1,820	1,800	1,800	9,600	1,800
2004-08-20	1,786	1,800	1,785	1,800	11,400	1,800
2004-08-19	1,785	1,785	1,785	1,785	300	1,785
2004-08-18	1,780	1,785	1,780	1,785	3,800	1,785
2004-08-17	1,775	1,775	1,775	1,775	200	1,775
2004-08-16	1,775	1,800	1,750	1,750	800	1,750
2004-08-13	1,780	1,780	1,770	1,775	2,600	1,775
2004-08-12	1,800	1,830	1,800	1,810	8,500	1,810
2004-08-11	1,801	1,830	1,800	1,830	1,600	1,830
2004-08-10	1,720	1,771	1,720	1,771	6,000	1,771
2004-08-09	1,800	1,800	1,702	1,715	17,500	1,715
2004-08-06	1,800	1,800	1,790	1,800	7,800	1,800
2004-08-05	1,750	1,830	1,750	1,787	13,400	1,787
2004-08-04	1,789	1,800	1,770	1,770	5,400	1,770
2004-08-03	1,895	1,895	1,850	1,850	1,600	1,850
2004-08-02	1,851	1,900	1,850	1,865	9,200	1,865
2004-07-30	1,900	1,920	1,850	1,900	21,100	1,900
2004-07-29	1,939	1,980	1,901	1,950	8,900	1,950
2004-07-28	1,960	1,970	1,935	1,940	14,700	1,940
2004-07-27	1,991	1,991	1,985	1,990	1,400	1,990
2004-07-26	2,000	2,000	1,990	1,990	5,000	1,990
2004-07-23	2,050	2,050	2,000	2,000	5,200	2,000
2004-07-22	1,999	2,000	1,990	2,000	5,800	2,000
2004-07-21	2,000	2,000	1,995	2,000	10,200	2,000
2004-07-20	2,000	2,020	1,995	2,000	15,000	2,000
2004-07-16	1,995	2,000	1,935	2,000	11,700	2,000
2004-07-15	2,000	2,020	1,996	2,000	18,200	2,000
2004-07-14	2,140	2,150	1,998	2,000	28,800	2,000
2004-07-13	2,000	2,120	2,000	2,110	5,300	2,110
2004-07-12	1,980	2,000	1,980	2,000	4,000	2,000
2004-07-09	1,980	1,985	1,980	1,980	13,100	1,980
2004-07-08	1,980	1,980	1,979	1,980	8,500	1,980
2004-07-07	1,970	1,980	1,960	1,979	2,900	1,979
2004-07-06	1,980	1,980	1,938	1,980	2,600	1,980
2004-07-05	1,979	1,980	1,975	1,980	6,300	1,980
2004-07-02	1,980	1,981	1,979	1,980	7,700	1,980
2004-07-01	1,980	1,986	1,975	1,977	10,000	1,977
2004-06-30	1,980	1,980	1,977	1,978	12,700	1,978
2004-06-29	1,980	1,985	1,965	1,975	8,700	1,975
2004-06-28	1,980	1,981	1,980	1,980	11,500	1,980
2004-06-25	1,980	1,980	1,980	1,980	3,600	1,980
2004-06-24	1,980	1,980	1,965	1,980	9,700	1,980
2004-06-23	1,980	1,984	1,970	1,975	10,100	1,975
2004-06-22	2,000	2,000	1,975	1,975	9,800	1,975
2004-06-21	2,000	2,000	1,990	2,000	1,600	2,000
2004-06-18	1,990	2,000	1,990	1,990	2,900	1,990
2004-06-17	1,990	2,000	1,985	1,985	3,300	1,985
2004-06-16	2,000	2,000	1,980	1,985	4,900	1,985
2004-06-15	1,961	2,000	1,961	2,000	2,500	2,000
2004-06-14	1,941	1,955	1,941	1,955	2,800	1,955
2004-06-11	1,925	1,945	1,925	1,940	2,900	1,940
2004-06-10	1,922	1,926	1,891	1,920	2,800	1,920
2004-06-09	1,970	1,970	1,920	1,921	2,000	1,921
2004-06-08	1,970	1,970	1,910	1,970	2,500	1,970
2004-06-07	2,050	2,050	2,000	2,000	1,700	2,000
2004-06-04	2,080	2,080	1,920	2,050	1,500	2,050
2004-06-03	2,050	2,080	2,040	2,080	12,400	2,080
2004-06-02	2,080	2,080	2,060	2,060	3,700	2,060
2004-06-01	2,050	2,080	2,050	2,080	1,800	2,080
2004-05-31	2,050	2,050	2,050	2,050	1,800	2,050
2004-05-28	2,000	2,090	2,000	2,090	9,800	2,090
2004-05-27	1,940	2,090	1,940	2,090	3,300	2,090
2004-05-26	2,060	2,080	2,050	2,050	1,200	2,050
2004-05-25	1,987	2,050	1,987	2,050	1,300	2,050
2004-05-24	2,020	2,050	2,000	2,050	10,500	2,050
2004-05-21	1,990	2,030	1,990	2,020	7,200	2,020
2004-05-20	1,901	1,990	1,901	1,990	2,400	1,990
2004-05-19	2,020	2,020	1,903	1,960	8,300	1,960
2004-05-18	1,720	2,020	1,700	2,020	12,500	2,020
2004-05-17	2,095	2,095	1,900	1,900	600	1,900
2004-05-14	1,970	2,130	1,970	2,100	10,800	2,100
2004-05-13	2,130	2,160	1,910	2,130	4,900	2,130
2004-05-11	2,060	2,190	2,000	2,170	5,800	2,170
2004-05-10	2,250	2,250	2,150	2,220	14,900	2,220
2004-05-07	2,250	2,250	2,200	2,250	4,100	2,250
2004-05-06	2,210	2,250	2,180	2,250	8,200	2,250
2004-04-30	2,110	2,210	2,110	2,180	2,800	2,180
2004-04-28	2,180	2,210	2,150	2,210	8,200	2,210
2004-04-27	2,250	2,250	2,150	2,200	5,100	2,200
2004-04-26	2,320	2,320	2,200	2,250	12,000	2,250
2004-04-23	2,130	2,290	2,100	2,250	24,700	2,250
2004-04-22	2,240	2,300	2,180	2,210	27,900	2,210
2004-04-21	2,090	2,400	2,060	2,290	74,700	2,290
2004-04-20	1,990	2,060	1,985	2,060	53,700	2,060
2004-04-19	1,898	1,994	1,898	1,990	48,300	1,990
2004-04-16	1,910	1,910	1,865	1,898	15,800	1,898
2004-04-15	1,881	1,901	1,845	1,870	29,000	1,870
2004-04-14	1,830	1,900	1,830	1,830	33,800	1,830
2004-04-13	1,831	1,840	1,820	1,830	17,600	1,830
2004-04-12	1,800	1,849	1,796	1,816	14,700	1,816
2004-04-09	1,800	1,820	1,780	1,780	15,200	1,780
2004-04-08	1,830	1,835	1,791	1,830	24,500	1,830
2004-04-07	1,840	1,849	1,825	1,833	21,600	1,833
2004-04-06	1,800	1,849	1,795	1,825	67,100	1,825
2004-04-05	1,800	1,815	1,793	1,800	24,200	1,800
2004-04-02	1,798	1,810	1,780	1,790	26,400	1,790
2004-04-01	1,780	1,800	1,780	1,798	3,700	1,798
2004-03-31	1,800	1,800	1,780	1,800	4,200	1,800
2004-03-30	1,790	1,900	1,780	1,800	33,700	1,800
2004-03-29	1,799	1,799	1,767	1,790	6,400	1,790
2004-03-26	1,798	1,800	1,767	1,797	1,600	1,797
2004-03-25	1,800	1,800	1,750	1,760	7,500	1,760
2004-03-24	1,800	1,830	1,780	1,797	36,600	1,797
2004-03-23	1,710	1,730	1,700	1,700	5,400	1,700
2004-03-22	1,768	1,768	1,700	1,720	6,700	1,720
2004-03-19	1,680	1,780	1,660	1,780	6,800	1,780
2004-03-18	1,665	1,690	1,665	1,680	9,200	1,680
2004-03-17	1,700	1,720	1,695	1,695	15,300	1,695
2004-03-16	1,700	1,750	1,700	1,700	6,300	1,700
2004-03-15	1,689	1,705	1,689	1,700	16,000	1,700
2004-03-12	1,700	1,705	1,689	1,700	7,900	1,700
2004-03-11	1,700	1,710	1,695	1,709	4,000	1,709
2004-03-10	1,700	1,705	1,700	1,700	20,900	1,700
2004-03-09	1,751	1,751	1,700	1,730	4,800	1,730
2004-03-08	1,760	1,780	1,750	1,750	11,700	1,750
2004-03-05	1,800	1,800	1,750	1,790	51,600	1,790
2004-03-04	1,800	1,830	1,790	1,796	209,500	1,796
2004-03-03	1,700	1,798	1,699	1,750	89,400	1,750
2004-03-02	1,710	1,745	1,650	1,650	14,100	1,650
2004-03-01	1,750	1,800	1,750	1,770	36,400	1,770
2004-02-27	1,660	1,815	1,660	1,750	92,200	1,750
2004-02-26	1,600	1,650	1,570	1,650	13,200	1,650
2004-02-25	1,538	1,620	1,538	1,620	16,500	1,620
2004-02-24	1,510	1,620	1,500	1,598	37,300	1,598
2004-02-23	1,430	1,530	1,411	1,500	22,700	1,500
2004-02-20	1,390	1,400	1,387	1,400	12,600	1,400
2004-02-19	1,386	1,391	1,385	1,388	4,500	1,388
2004-02-18	1,381	1,394	1,381	1,381	1,700	1,381
2004-02-17	1,361	1,389	1,360	1,364	12,900	1,364
2004-02-16	1,400	1,400	1,380	1,380	6,100	1,380
2004-02-13	1,390	1,400	1,390	1,400	700	1,400
2004-02-12	1,403	1,403	1,400	1,400	4,200	1,400
2004-02-10	1,403	1,405	1,400	1,403	11,600	1,403
2004-02-09	1,413	1,415	1,401	1,401	9,900	1,401
2004-02-06	1,417	1,418	1,400	1,400	1,100	1,400
2004-02-05	1,425	1,450	1,425	1,450	800	1,450
2004-02-04	1,450	1,450	1,440	1,440	5,900	1,440
2004-02-03	1,470	1,470	1,440	1,450	10,300	1,450
2004-02-02	1,449	1,450	1,448	1,450	17,600	1,450
2004-01-30	1,450	1,455	1,450	1,455	200	1,455
2004-01-29	1,477	1,480	1,446	1,448	7,000	1,448
2004-01-28	1,510	1,510	1,451	1,480	9,200	1,480
2004-01-27	1,500	1,520	1,500	1,500	23,100	1,500
2004-01-26	1,449	1,449	1,442	1,447	5,400	1,447
2004-01-23	1,460	1,460	1,440	1,450	6,500	1,450
2004-01-22	1,480	1,489	1,460	1,462	9,000	1,462
2004-01-21	1,483	1,495	1,480	1,480	3,400	1,480
2004-01-20	1,495	1,495	1,490	1,490	3,500	1,490
2004-01-19	1,530	1,530	1,500	1,500	2,500	1,500
2004-01-16	1,490	1,490	1,475	1,475	2,800	1,475
2004-01-15	1,490	1,500	1,480	1,489	2,500	1,489
2004-01-14	1,530	1,530	1,505	1,520	800	1,520
2004-01-13	1,511	1,511	1,500	1,501	2,300	1,501
2004-01-09	1,530	1,530	1,481	1,499	1,200	1,499
2004-01-08	1,520	1,520	1,460	1,460	1,700	1,460
2004-01-07	1,531	1,531	1,511	1,531	900	1,531
2004-01-06	1,532	1,545	1,510	1,545	3,700	1,545
2004-01-05	1,500	1,550	1,500	1,500	2,800	1,500

分割・併合履歴：なし