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
2006-12-29	2,720	2,725	2,710	2,710	1,200	2,710
2006-12-28	2,725	2,740	2,720	2,720	4,200	2,720
2006-12-27	2,770	2,780	2,700	2,780	2,700	2,780
2006-12-26	2,700	2,750	2,670	2,735	15,200	2,735
2006-12-25	2,800	2,820	2,710	2,715	7,900	2,715
2006-12-22	2,780	2,850	2,665	2,775	33,300	2,775
2006-12-21	2,755	2,795	2,705	2,780	5,700	2,780
2006-12-20	2,730	2,750	2,730	2,750	500	2,750
2006-12-19	2,760	2,760	2,740	2,760	4,900	2,760
2006-12-18	2,765	2,770	2,765	2,770	9,100	2,770
2006-12-15	2,755	2,765	2,740	2,765	6,400	2,765
2006-12-14	2,670	2,760	2,670	2,760	10,200	2,760
2006-12-13	2,660	2,700	2,640	2,685	6,200	2,685
2006-12-12	2,650	2,700	2,650	2,700	11,800	2,700
2006-12-11	2,615	2,650	2,600	2,650	5,900	2,650
2006-12-08	2,650	2,650	2,600	2,650	5,300	2,650
2006-12-07	2,605	2,650	2,605	2,650	5,500	2,650
2006-12-06	2,610	2,650	2,565	2,650	5,900	2,650
2006-12-05	2,695	2,695	2,695	2,695	100	2,695
2006-12-04	2,610	2,665	2,610	2,665	600	2,665
2006-12-01	2,620	2,650	2,620	2,630	800	2,630
2006-11-30	2,700	2,700	2,700	2,700	1,000	2,700
2006-11-29	2,640	2,640	2,590	2,620	1,800	2,620
2006-11-28	2,640	2,650	2,640	2,640	900	2,640
2006-11-27	2,620	2,650	2,580	2,640	6,300	2,640
2006-11-24	2,680	2,730	2,680	2,700	9,000	2,700
2006-11-22	2,645	2,670	2,610	2,650	2,700	2,650
2006-11-21	2,650	2,660	2,650	2,650	1,600	2,650
2006-11-20	2,750	2,750	2,650	2,670	7,200	2,670
2006-11-17	2,650	2,760	2,610	2,750	6,800	2,750
2006-11-16	2,600	2,650	2,600	2,650	1,300	2,650
2006-11-15	2,565	2,585	2,550	2,550	4,900	2,550
2006-11-14	2,500	2,565	2,500	2,565	3,800	2,565
2006-11-13	2,570	2,570	2,510	2,515	1,600	2,515
2006-11-10	2,560	2,570	2,550	2,570	4,000	2,570
2006-11-09	2,575	2,575	2,560	2,560	400	2,560
2006-11-08	2,600	2,625	2,575	2,575	2,100	2,575
2006-11-07	2,650	2,650	2,570	2,625	3,200	2,625
2006-11-06	2,650	2,670	2,620	2,650	1,300	2,650
2006-11-02	2,650	2,650	2,650	2,650	600	2,650
2006-11-01	2,665	2,695	2,665	2,690	1,400	2,690
2006-10-31	2,665	2,665	2,665	2,665	100	2,665
2006-10-30	2,720	2,720	2,530	2,650	3,200	2,650
2006-10-27	2,710	2,720	2,710	2,720	1,500	2,720
2006-10-26	2,760	2,760	2,720	2,750	400	2,750
2006-10-25	2,780	2,780	2,780	2,780	100	2,780
2006-10-24	2,815	2,815	2,775	2,780	4,600	2,780
2006-10-23	2,830	2,830	2,805	2,815	3,500	2,815
2006-10-20	2,765	2,800	2,740	2,800	4,300	2,800
2006-10-19	2,775	2,790	2,775	2,775	10,200	2,775
2006-10-18	2,690	2,775	2,690	2,775	10,100	2,775
2006-10-17	2,740	2,745	2,700	2,720	12,100	2,720
2006-10-16	2,675	2,710	2,665	2,710	7,600	2,710
2006-10-13	2,640	2,680	2,620	2,640	18,400	2,640
2006-10-12	2,610	2,640	2,600	2,600	2,100	2,600
2006-10-11	2,650	2,650	2,630	2,650	18,100	2,650
2006-10-10	2,615	2,650	2,615	2,640	14,000	2,640
2006-10-06	2,575	2,625	2,570	2,615	5,100	2,615
2006-10-05	2,620	2,620	2,540	2,565	3,300	2,565
2006-10-04	2,645	2,650	2,610	2,615	4,600	2,615
2006-10-03	2,640	2,655	2,600	2,640	11,600	2,640
2006-10-02	2,600	2,640	2,600	2,640	3,300	2,640
2006-09-29	2,545	2,600	2,540	2,575	4,700	2,575
2006-09-28	2,515	2,525	2,515	2,525	1,100	2,525
2006-09-27	2,515	2,550	2,515	2,540	600	2,540
2006-09-26	2,530	2,535	2,505	2,505	5,100	2,505
2006-09-25	2,505	2,550	2,505	2,550	2,800	2,550
2006-09-22	2,500	2,570	2,500	2,570	10,800	2,570
2006-09-21	2,505	2,545	2,505	2,510	700	2,510
2006-09-20	2,530	2,530	2,490	2,515	2,300	2,515
2006-09-19	2,520	2,575	2,520	2,530	3,500	2,530
2006-09-15	2,560	2,560	2,475	2,480	9,400	2,480
2006-09-14	2,595	2,595	2,550	2,560	3,600	2,560
2006-09-13	2,630	2,630	2,600	2,620	600	2,620
2006-09-12	2,640	2,640	2,600	2,630	1,700	2,630
2006-09-11	2,595	2,650	2,580	2,605	11,800	2,605
2006-09-08	2,605	2,605	2,570	2,595	3,800	2,595
2006-09-07	2,605	2,640	2,590	2,605	11,900	2,605
2006-09-06	2,600	2,655	2,570	2,600	18,600	2,600
2006-09-05	2,520	2,595	2,500	2,580	7,800	2,580
2006-09-04	2,540	2,560	2,510	2,540	7,600	2,540
2006-09-01	2,535	2,535	2,500	2,500	9,000	2,500
2006-08-31	2,550	2,555	2,525	2,540	2,600	2,540
2006-08-30	2,500	2,540	2,500	2,530	5,400	2,530
2006-08-29	2,490	2,500	2,485	2,500	2,700	2,500
2006-08-28	2,500	2,505	2,490	2,490	2,900	2,490
2006-08-25	2,500	2,520	2,480	2,500	12,700	2,500
2006-08-24	2,510	2,535	2,490	2,500	10,800	2,500
2006-08-23	2,505	2,515	2,505	2,510	2,300	2,510
2006-08-22	2,530	2,530	2,530	2,530	200	2,530
2006-08-21	2,555	2,590	2,545	2,555	3,700	2,555
2006-08-18	2,570	2,600	2,570	2,595	1,000	2,595
2006-08-17	2,540	2,600	2,540	2,570	11,400	2,570
2006-08-16	2,525	2,545	2,525	2,535	900	2,535
2006-08-15	2,500	2,540	2,495	2,510	2,300	2,510
2006-08-14	2,400	2,500	2,400	2,495	6,400	2,495
2006-08-11	2,505	2,550	2,505	2,550	400	2,550
2006-08-10	2,500	2,505	2,500	2,500	3,300	2,500
2006-08-09	2,500	2,510	2,480	2,480	2,500	2,480
2006-08-08	2,550	2,550	2,500	2,500	3,300	2,500
2006-08-07	2,610	2,615	2,550	2,550	2,600	2,550
2006-08-04	2,620	2,680	2,610	2,610	7,000	2,610
2006-08-03	2,600	2,680	2,550	2,590	11,500	2,590
2006-08-02	2,595	2,595	2,580	2,595	1,600	2,595
2006-08-01	2,550	2,570	2,550	2,560	6,700	2,560
2006-07-31	2,525	2,570	2,500	2,570	1,700	2,570
2006-07-28	2,365	2,450	2,365	2,450	2,300	2,450
2006-07-27	2,360	2,430	2,325	2,400	2,000	2,400
2006-07-26	2,400	2,400	2,360	2,360	1,300	2,360
2006-07-25	2,340	2,400	2,340	2,400	4,000	2,400
2006-07-24	2,390	2,420	2,340	2,410	7,400	2,410
2006-07-21	2,455	2,455	2,380	2,380	8,300	2,380
2006-07-20	2,450	2,470	2,450	2,470	4,600	2,470
2006-07-19	2,495	2,500	2,420	2,500	11,700	2,500
2006-07-18	2,565	2,565	2,460	2,500	14,200	2,500
2006-07-14	2,550	2,565	2,500	2,565	4,500	2,565
2006-07-13	2,600	2,600	2,530	2,580	8,900	2,580
2006-07-12	2,550	2,580	2,500	2,530	2,700	2,530
2006-07-11	2,590	2,590	2,500	2,575	5,300	2,575
2006-07-10	2,555	2,600	2,555	2,590	5,600	2,590
2006-07-07	2,570	2,580	2,500	2,555	33,100	2,555
2006-07-06	2,600	2,620	2,595	2,610	11,200	2,610
2006-07-05	2,610	2,610	2,600	2,610	2,400	2,610
2006-07-04	2,610	2,620	2,610	2,615	8,900	2,615
2006-07-03	2,605	2,620	2,605	2,620	3,000	2,620
2006-06-30	2,600	2,645	2,600	2,615	27,400	2,615
2006-06-29	2,680	2,680	2,600	2,680	8,600	2,680
2006-06-28	2,650	2,670	2,610	2,670	3,900	2,670
2006-06-27	2,640	2,650	2,630	2,650	6,900	2,650
2006-06-26	2,600	2,680	2,600	2,640	14,600	2,640
2006-06-23	2,565	2,570	2,535	2,570	6,900	2,570
2006-06-22	2,560	2,560	2,500	2,560	6,700	2,560
2006-06-21	2,540	2,560	2,515	2,560	1,300	2,560
2006-06-20	2,485	2,500	2,480	2,500	5,600	2,500
2006-06-19	2,595	2,600	2,540	2,545	7,300	2,545
2006-06-16	2,490	2,595	2,490	2,595	17,300	2,595
2006-06-15	2,440	2,480	2,400	2,450	7,000	2,450
2006-06-14	2,375	2,440	2,375	2,400	2,700	2,400
2006-06-13	2,460	2,500	2,360	2,400	5,800	2,400
2006-06-12	2,435	2,500	2,410	2,500	4,300	2,500
2006-06-09	2,280	2,435	2,280	2,420	7,600	2,420
2006-06-08	2,355	2,400	2,350	2,360	5,400	2,360
2006-06-07	2,450	2,490	2,445	2,450	10,000	2,450
2006-06-06	2,420	2,440	2,380	2,440	5,000	2,440
2006-06-05	2,475	2,500	2,420	2,470	10,400	2,470
2006-06-02	2,555	2,555	2,280	2,480	8,500	2,480
2006-06-01	2,600	2,600	2,530	2,550	8,700	2,550
2006-05-31	2,595	2,595	2,570	2,570	1,400	2,570
2006-05-30	2,635	2,640	2,590	2,630	5,500	2,630
2006-05-29	2,635	2,635	2,585	2,635	900	2,635
2006-05-26	2,695	2,695	2,560	2,600	4,000	2,600
2006-05-25	2,700	2,700	2,610	2,700	4,800	2,700
2006-05-24	2,630	2,700	2,630	2,690	6,500	2,690
2006-05-23	2,730	2,730	2,620	2,625	5,000	2,625
2006-05-22	2,700	2,760	2,650	2,650	11,500	2,650
2006-05-19	2,610	2,650	2,610	2,630	5,900	2,630
2006-05-18	2,535	2,650	2,535	2,650	4,300	2,650
2006-05-17	2,540	2,540	2,510	2,535	2,700	2,535
2006-05-16	2,550	2,565	2,545	2,545	11,400	2,545
2006-05-15	2,600	2,630	2,535	2,540	8,800	2,540
2006-05-12	2,730	2,730	2,690	2,690	1,300	2,690
2006-05-11	2,760	2,760	2,735	2,735	1,700	2,735
2006-05-10	2,770	2,800	2,755	2,755	8,700	2,755
2006-05-09	2,770	2,770	2,745	2,770	7,500	2,770
2006-05-08	2,765	2,800	2,725	2,780	12,300	2,780
2006-05-02	2,725	2,760	2,725	2,725	2,500	2,725
2006-05-01	2,680	2,750	2,680	2,725	7,000	2,725
2006-04-28	2,685	2,700	2,625	2,650	9,700	2,650
2006-04-27	2,725	2,750	2,700	2,700	4,700	2,700
2006-04-26	2,680	2,700	2,670	2,700	2,500	2,700
2006-04-25	2,705	2,710	2,675	2,675	4,200	2,675
2006-04-24	2,775	2,775	2,640	2,675	6,600	2,675
2006-04-21	2,765	2,780	2,765	2,765	2,600	2,765
2006-04-20	2,805	2,805	2,760	2,800	5,100	2,800
2006-04-19	2,800	2,820	2,785	2,795	9,000	2,795
2006-04-18	2,815	2,815	2,755	2,785	8,200	2,785
2006-04-17	2,805	2,820	2,780	2,820	7,600	2,820
2006-04-14	2,850	2,850	2,805	2,805	5,800	2,805
2006-04-13	2,805	2,845	2,800	2,840	10,800	2,840
2006-04-12	2,800	2,800	2,760	2,765	6,700	2,765
2006-04-11	2,855	2,855	2,805	2,805	9,600	2,805
2006-04-10	2,890	2,890	2,840	2,890	5,800	2,890
2006-04-07	2,880	2,890	2,870	2,890	3,000	2,890
2006-04-06	2,950	2,950	2,860	2,900	4,500	2,900
2006-04-05	2,895	2,915	2,885	2,900	9,100	2,900
2006-04-04	2,905	2,980	2,905	2,930	4,400	2,930
2006-04-03	2,980	2,995	2,885	2,885	16,700	2,885
2006-03-31	2,805	2,985	2,805	2,985	21,500	2,985
2006-03-30	2,780	2,880	2,780	2,845	19,300	2,845
2006-03-29	2,710	2,775	2,685	2,750	18,200	2,750
2006-03-28	2,740	2,740	2,685	2,700	2,100	2,700
2006-03-27	2,680	2,715	2,620	2,700	4,200	2,700
2006-03-24	2,615	2,670	2,610	2,625	6,900	2,625
2006-03-23	2,715	2,725	2,630	2,645	22,100	2,645
2006-03-22	2,705	2,740	2,705	2,740	2,600	2,740
2006-03-20	2,705	2,775	2,705	2,740	5,700	2,740
2006-03-17	2,715	2,720	2,685	2,690	1,800	2,690
2006-03-16	2,810	2,820	2,700	2,750	8,700	2,750
2006-03-15	2,700	2,850	2,700	2,850	17,200	2,850
2006-03-14	2,570	2,680	2,570	2,620	13,700	2,620
2006-03-13	2,550	2,700	2,535	2,590	12,600	2,590
2006-03-10	2,500	2,570	2,480	2,480	15,600	2,480
2006-03-09	2,500	2,560	2,465	2,490	12,000	2,490
2006-03-08	2,530	2,540	2,500	2,500	3,300	2,500
2006-03-07	2,590	2,590	2,500	2,500	3,900	2,500
2006-03-06	2,590	2,620	2,585	2,590	3,700	2,590
2006-03-03	2,650	2,670	2,650	2,670	2,800	2,670
2006-03-02	2,710	2,750	2,695	2,700	5,600	2,700
2006-03-01	2,850	2,850	2,690	2,745	11,800	2,745
2006-02-28	2,770	2,865	2,770	2,850	13,100	2,850
2006-02-27	2,690	2,785	2,690	2,740	14,600	2,740
2006-02-24	2,655	2,680	2,630	2,650	5,000	2,650
2006-02-23	2,575	2,675	2,550	2,630	10,200	2,630
2006-02-22	2,555	2,555	2,490	2,535	3,900	2,535
2006-02-21	2,485	2,520	2,410	2,520	38,200	2,520
2006-02-20	2,435	2,520	2,390	2,480	18,600	2,480
2006-02-17	2,750	2,750	2,570	2,595	12,500	2,595
2006-02-16	2,870	2,870	2,750	2,750	3,000	2,750
2006-02-15	2,855	2,895	2,780	2,840	3,700	2,840
2006-02-14	2,750	2,820	2,615	2,820	12,400	2,820
2006-02-13	2,925	2,925	2,705	2,755	13,500	2,755
2006-02-10	3,000	3,000	2,860	2,925	11,500	2,925
2006-02-09	3,030	3,100	2,850	3,020	25,700	3,020
2006-02-08	3,050	3,100	3,040	3,050	5,700	3,050
2006-02-07	3,130	3,180	3,100	3,150	14,100	3,150
2006-02-06	3,100	3,130	3,060	3,130	8,300	3,130
2006-02-03	3,050	3,100	2,960	3,100	17,800	3,100
2006-02-02	3,090	3,180	3,070	3,100	17,800	3,100
2006-02-01	3,050	3,100	3,020	3,050	4,700	3,050
2006-01-31	3,160	3,250	3,050	3,050	32,600	3,050
2006-01-30	3,160	3,190	3,150	3,160	37,600	3,160
2006-01-27	3,100	3,150	3,050	3,070	47,600	3,070
2006-01-26	2,920	3,100	2,900	3,050	52,200	3,050
2006-01-25	2,845	2,950	2,800	2,800	18,800	2,800
2006-01-24	2,750	2,845	2,710	2,845	12,400	2,845
2006-01-23	2,880	2,880	2,755	2,755	5,000	2,755
2006-01-20	2,960	3,000	2,850	2,900	14,200	2,900
2006-01-19	2,690	2,950	2,670	2,800	21,500	2,800
2006-01-18	2,980	2,980	2,520	2,770	30,700	2,770
2006-01-17	3,140	3,150	3,020	3,020	17,700	3,020
2006-01-16	3,160	3,180	3,150	3,180	30,200	3,180
2006-01-13	3,150	3,190	3,050	3,160	26,300	3,160
2006-01-12	3,170	3,190	3,130	3,180	21,400	3,180
2006-01-11	3,230	3,250	3,020	3,120	38,900	3,120
2006-01-10	3,130	3,410	3,100	3,220	86,100	3,220
2006-01-06	3,010	3,140	2,980	3,140	55,600	3,140
2006-01-05	2,770	3,150	2,770	3,060	66,000	3,060
2006-01-04	2,895	2,900	2,850	2,850	7,200	2,850

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31