6832 アオイ電子(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292,7202,7252,7102,7101,2002,710
2006-12-282,7252,7402,7202,7204,2002,720
2006-12-272,7702,7802,7002,7802,7002,780
2006-12-262,7002,7502,6702,73515,2002,735
2006-12-252,8002,8202,7102,7157,9002,715
2006-12-222,7802,8502,6652,77533,3002,775
2006-12-212,7552,7952,7052,7805,7002,780
2006-12-202,7302,7502,7302,7505002,750
2006-12-192,7602,7602,7402,7604,9002,760
2006-12-182,7652,7702,7652,7709,1002,770
2006-12-152,7552,7652,7402,7656,4002,765
2006-12-142,6702,7602,6702,76010,2002,760
2006-12-132,6602,7002,6402,6856,2002,685
2006-12-122,6502,7002,6502,70011,8002,700
2006-12-112,6152,6502,6002,6505,9002,650
2006-12-082,6502,6502,6002,6505,3002,650
2006-12-072,6052,6502,6052,6505,5002,650
2006-12-062,6102,6502,5652,6505,9002,650
2006-12-052,6952,6952,6952,6951002,695
2006-12-042,6102,6652,6102,6656002,665
2006-12-012,6202,6502,6202,6308002,630
2006-11-302,7002,7002,7002,7001,0002,700
2006-11-292,6402,6402,5902,6201,8002,620
2006-11-282,6402,6502,6402,6409002,640
2006-11-272,6202,6502,5802,6406,3002,640
2006-11-242,6802,7302,6802,7009,0002,700
2006-11-222,6452,6702,6102,6502,7002,650
2006-11-212,6502,6602,6502,6501,6002,650
2006-11-202,7502,7502,6502,6707,2002,670
2006-11-172,6502,7602,6102,7506,8002,750
2006-11-162,6002,6502,6002,6501,3002,650
2006-11-152,5652,5852,5502,5504,9002,550
2006-11-142,5002,5652,5002,5653,8002,565
2006-11-132,5702,5702,5102,5151,6002,515
2006-11-102,5602,5702,5502,5704,0002,570
2006-11-092,5752,5752,5602,5604002,560
2006-11-082,6002,6252,5752,5752,1002,575
2006-11-072,6502,6502,5702,6253,2002,625
2006-11-062,6502,6702,6202,6501,3002,650
2006-11-022,6502,6502,6502,6506002,650
2006-11-012,6652,6952,6652,6901,4002,690
2006-10-312,6652,6652,6652,6651002,665
2006-10-302,7202,7202,5302,6503,2002,650
2006-10-272,7102,7202,7102,7201,5002,720
2006-10-262,7602,7602,7202,7504002,750
2006-10-252,7802,7802,7802,7801002,780
2006-10-242,8152,8152,7752,7804,6002,780
2006-10-232,8302,8302,8052,8153,5002,815
2006-10-202,7652,8002,7402,8004,3002,800
2006-10-192,7752,7902,7752,77510,2002,775
2006-10-182,6902,7752,6902,77510,1002,775
2006-10-172,7402,7452,7002,72012,1002,720
2006-10-162,6752,7102,6652,7107,6002,710
2006-10-132,6402,6802,6202,64018,4002,640
2006-10-122,6102,6402,6002,6002,1002,600
2006-10-112,6502,6502,6302,65018,1002,650
2006-10-102,6152,6502,6152,64014,0002,640
2006-10-062,5752,6252,5702,6155,1002,615
2006-10-052,6202,6202,5402,5653,3002,565
2006-10-042,6452,6502,6102,6154,6002,615
2006-10-032,6402,6552,6002,64011,6002,640
2006-10-022,6002,6402,6002,6403,3002,640
2006-09-292,5452,6002,5402,5754,7002,575
2006-09-282,5152,5252,5152,5251,1002,525
2006-09-272,5152,5502,5152,5406002,540
2006-09-262,5302,5352,5052,5055,1002,505
2006-09-252,5052,5502,5052,5502,8002,550
2006-09-222,5002,5702,5002,57010,8002,570
2006-09-212,5052,5452,5052,5107002,510
2006-09-202,5302,5302,4902,5152,3002,515
2006-09-192,5202,5752,5202,5303,5002,530
2006-09-152,5602,5602,4752,4809,4002,480
2006-09-142,5952,5952,5502,5603,6002,560
2006-09-132,6302,6302,6002,6206002,620
2006-09-122,6402,6402,6002,6301,7002,630
2006-09-112,5952,6502,5802,60511,8002,605
2006-09-082,6052,6052,5702,5953,8002,595
2006-09-072,6052,6402,5902,60511,9002,605
2006-09-062,6002,6552,5702,60018,6002,600
2006-09-052,5202,5952,5002,5807,8002,580
2006-09-042,5402,5602,5102,5407,6002,540
2006-09-012,5352,5352,5002,5009,0002,500
2006-08-312,5502,5552,5252,5402,6002,540
2006-08-302,5002,5402,5002,5305,4002,530
2006-08-292,4902,5002,4852,5002,7002,500
2006-08-282,5002,5052,4902,4902,9002,490
2006-08-252,5002,5202,4802,50012,7002,500
2006-08-242,5102,5352,4902,50010,8002,500
2006-08-232,5052,5152,5052,5102,3002,510
2006-08-222,5302,5302,5302,5302002,530
2006-08-212,5552,5902,5452,5553,7002,555
2006-08-182,5702,6002,5702,5951,0002,595
2006-08-172,5402,6002,5402,57011,4002,570
2006-08-162,5252,5452,5252,5359002,535
2006-08-152,5002,5402,4952,5102,3002,510
2006-08-142,4002,5002,4002,4956,4002,495
2006-08-112,5052,5502,5052,5504002,550
2006-08-102,5002,5052,5002,5003,3002,500
2006-08-092,5002,5102,4802,4802,5002,480
2006-08-082,5502,5502,5002,5003,3002,500
2006-08-072,6102,6152,5502,5502,6002,550
2006-08-042,6202,6802,6102,6107,0002,610
2006-08-032,6002,6802,5502,59011,5002,590
2006-08-022,5952,5952,5802,5951,6002,595
2006-08-012,5502,5702,5502,5606,7002,560
2006-07-312,5252,5702,5002,5701,7002,570
2006-07-282,3652,4502,3652,4502,3002,450
2006-07-272,3602,4302,3252,4002,0002,400
2006-07-262,4002,4002,3602,3601,3002,360
2006-07-252,3402,4002,3402,4004,0002,400
2006-07-242,3902,4202,3402,4107,4002,410
2006-07-212,4552,4552,3802,3808,3002,380
2006-07-202,4502,4702,4502,4704,6002,470
2006-07-192,4952,5002,4202,50011,7002,500
2006-07-182,5652,5652,4602,50014,2002,500
2006-07-142,5502,5652,5002,5654,5002,565
2006-07-132,6002,6002,5302,5808,9002,580
2006-07-122,5502,5802,5002,5302,7002,530
2006-07-112,5902,5902,5002,5755,3002,575
2006-07-102,5552,6002,5552,5905,6002,590
2006-07-072,5702,5802,5002,55533,1002,555
2006-07-062,6002,6202,5952,61011,2002,610
2006-07-052,6102,6102,6002,6102,4002,610
2006-07-042,6102,6202,6102,6158,9002,615
2006-07-032,6052,6202,6052,6203,0002,620
2006-06-302,6002,6452,6002,61527,4002,615
2006-06-292,6802,6802,6002,6808,6002,680
2006-06-282,6502,6702,6102,6703,9002,670
2006-06-272,6402,6502,6302,6506,9002,650
2006-06-262,6002,6802,6002,64014,6002,640
2006-06-232,5652,5702,5352,5706,9002,570
2006-06-222,5602,5602,5002,5606,7002,560
2006-06-212,5402,5602,5152,5601,3002,560
2006-06-202,4852,5002,4802,5005,6002,500
2006-06-192,5952,6002,5402,5457,3002,545
2006-06-162,4902,5952,4902,59517,3002,595
2006-06-152,4402,4802,4002,4507,0002,450
2006-06-142,3752,4402,3752,4002,7002,400
2006-06-132,4602,5002,3602,4005,8002,400
2006-06-122,4352,5002,4102,5004,3002,500
2006-06-092,2802,4352,2802,4207,6002,420
2006-06-082,3552,4002,3502,3605,4002,360
2006-06-072,4502,4902,4452,45010,0002,450
2006-06-062,4202,4402,3802,4405,0002,440
2006-06-052,4752,5002,4202,47010,4002,470
2006-06-022,5552,5552,2802,4808,5002,480
2006-06-012,6002,6002,5302,5508,7002,550
2006-05-312,5952,5952,5702,5701,4002,570
2006-05-302,6352,6402,5902,6305,5002,630
2006-05-292,6352,6352,5852,6359002,635
2006-05-262,6952,6952,5602,6004,0002,600
2006-05-252,7002,7002,6102,7004,8002,700
2006-05-242,6302,7002,6302,6906,5002,690
2006-05-232,7302,7302,6202,6255,0002,625
2006-05-222,7002,7602,6502,65011,5002,650
2006-05-192,6102,6502,6102,6305,9002,630
2006-05-182,5352,6502,5352,6504,3002,650
2006-05-172,5402,5402,5102,5352,7002,535
2006-05-162,5502,5652,5452,54511,4002,545
2006-05-152,6002,6302,5352,5408,8002,540
2006-05-122,7302,7302,6902,6901,3002,690
2006-05-112,7602,7602,7352,7351,7002,735
2006-05-102,7702,8002,7552,7558,7002,755
2006-05-092,7702,7702,7452,7707,5002,770
2006-05-082,7652,8002,7252,78012,3002,780
2006-05-022,7252,7602,7252,7252,5002,725
2006-05-012,6802,7502,6802,7257,0002,725
2006-04-282,6852,7002,6252,6509,7002,650
2006-04-272,7252,7502,7002,7004,7002,700
2006-04-262,6802,7002,6702,7002,5002,700
2006-04-252,7052,7102,6752,6754,2002,675
2006-04-242,7752,7752,6402,6756,6002,675
2006-04-212,7652,7802,7652,7652,6002,765
2006-04-202,8052,8052,7602,8005,1002,800
2006-04-192,8002,8202,7852,7959,0002,795
2006-04-182,8152,8152,7552,7858,2002,785
2006-04-172,8052,8202,7802,8207,6002,820
2006-04-142,8502,8502,8052,8055,8002,805
2006-04-132,8052,8452,8002,84010,8002,840
2006-04-122,8002,8002,7602,7656,7002,765
2006-04-112,8552,8552,8052,8059,6002,805
2006-04-102,8902,8902,8402,8905,8002,890
2006-04-072,8802,8902,8702,8903,0002,890
2006-04-062,9502,9502,8602,9004,5002,900
2006-04-052,8952,9152,8852,9009,1002,900
2006-04-042,9052,9802,9052,9304,4002,930
2006-04-032,9802,9952,8852,88516,7002,885
2006-03-312,8052,9852,8052,98521,5002,985
2006-03-302,7802,8802,7802,84519,3002,845
2006-03-292,7102,7752,6852,75018,2002,750
2006-03-282,7402,7402,6852,7002,1002,700
2006-03-272,6802,7152,6202,7004,2002,700
2006-03-242,6152,6702,6102,6256,9002,625
2006-03-232,7152,7252,6302,64522,1002,645
2006-03-222,7052,7402,7052,7402,6002,740
2006-03-202,7052,7752,7052,7405,7002,740
2006-03-172,7152,7202,6852,6901,8002,690
2006-03-162,8102,8202,7002,7508,7002,750
2006-03-152,7002,8502,7002,85017,2002,850
2006-03-142,5702,6802,5702,62013,7002,620
2006-03-132,5502,7002,5352,59012,6002,590
2006-03-102,5002,5702,4802,48015,6002,480
2006-03-092,5002,5602,4652,49012,0002,490
2006-03-082,5302,5402,5002,5003,3002,500
2006-03-072,5902,5902,5002,5003,9002,500
2006-03-062,5902,6202,5852,5903,7002,590
2006-03-032,6502,6702,6502,6702,8002,670
2006-03-022,7102,7502,6952,7005,6002,700
2006-03-012,8502,8502,6902,74511,8002,745
2006-02-282,7702,8652,7702,85013,1002,850
2006-02-272,6902,7852,6902,74014,6002,740
2006-02-242,6552,6802,6302,6505,0002,650
2006-02-232,5752,6752,5502,63010,2002,630
2006-02-222,5552,5552,4902,5353,9002,535
2006-02-212,4852,5202,4102,52038,2002,520
2006-02-202,4352,5202,3902,48018,6002,480
2006-02-172,7502,7502,5702,59512,5002,595
2006-02-162,8702,8702,7502,7503,0002,750
2006-02-152,8552,8952,7802,8403,7002,840
2006-02-142,7502,8202,6152,82012,4002,820
2006-02-132,9252,9252,7052,75513,5002,755
2006-02-103,0003,0002,8602,92511,5002,925
2006-02-093,0303,1002,8503,02025,7003,020
2006-02-083,0503,1003,0403,0505,7003,050
2006-02-073,1303,1803,1003,15014,1003,150
2006-02-063,1003,1303,0603,1308,3003,130
2006-02-033,0503,1002,9603,10017,8003,100
2006-02-023,0903,1803,0703,10017,8003,100
2006-02-013,0503,1003,0203,0504,7003,050
2006-01-313,1603,2503,0503,05032,6003,050
2006-01-303,1603,1903,1503,16037,6003,160
2006-01-273,1003,1503,0503,07047,6003,070
2006-01-262,9203,1002,9003,05052,2003,050
2006-01-252,8452,9502,8002,80018,8002,800
2006-01-242,7502,8452,7102,84512,4002,845
2006-01-232,8802,8802,7552,7555,0002,755
2006-01-202,9603,0002,8502,90014,2002,900
2006-01-192,6902,9502,6702,80021,5002,800
2006-01-182,9802,9802,5202,77030,7002,770
2006-01-173,1403,1503,0203,02017,7003,020
2006-01-163,1603,1803,1503,18030,2003,180
2006-01-133,1503,1903,0503,16026,3003,160
2006-01-123,1703,1903,1303,18021,4003,180
2006-01-113,2303,2503,0203,12038,9003,120
2006-01-103,1303,4103,1003,22086,1003,220
2006-01-063,0103,1402,9803,14055,6003,140
2006-01-052,7703,1502,7703,06066,0003,060
2006-01-042,8952,9002,8502,8507,2002,850

分割・併合履歴 : なし