6832 アオイ電子(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 592 | 592 | 592 | 592 | 200 | 592 |
| 2008-12-29 | 580 | 590 | 580 | 590 | 600 | 590 |
| 2008-12-26 | 578 | 578 | 578 | 578 | 200 | 578 |
| 2008-12-24 | 600 | 600 | 570 | 575 | 1,600 | 575 |
| 2008-12-22 | 600 | 602 | 600 | 602 | 1,700 | 602 |
| 2008-12-19 | 613 | 613 | 601 | 601 | 400 | 601 |
| 2008-12-18 | 628 | 632 | 628 | 628 | 2,300 | 628 |
| 2008-12-17 | 613 | 628 | 613 | 628 | 3,900 | 628 |
| 2008-12-16 | 613 | 629 | 613 | 613 | 2,300 | 613 |
| 2008-12-15 | 599 | 613 | 599 | 613 | 400 | 613 |
| 2008-12-12 | 595 | 599 | 595 | 599 | 4,500 | 599 |
| 2008-12-11 | 595 | 595 | 590 | 595 | 6,500 | 595 |
| 2008-12-10 | 580 | 590 | 580 | 590 | 2,100 | 590 |
| 2008-12-09 | 561 | 580 | 561 | 580 | 4,100 | 580 |
| 2008-12-08 | 565 | 566 | 565 | 566 | 200 | 566 |
| 2008-12-05 | 575 | 575 | 564 | 564 | 600 | 564 |
| 2008-12-04 | 566 | 570 | 566 | 570 | 400 | 570 |
| 2008-12-03 | 562 | 563 | 562 | 563 | 200 | 563 |
| 2008-12-02 | 586 | 586 | 561 | 561 | 1,100 | 561 |
| 2008-12-01 | 591 | 592 | 591 | 592 | 200 | 592 |
| 2008-11-28 | 596 | 596 | 590 | 595 | 1,500 | 595 |
| 2008-11-27 | 600 | 600 | 591 | 591 | 2,400 | 591 |
| 2008-11-26 | 601 | 601 | 600 | 600 | 500 | 600 |
| 2008-11-25 | 601 | 611 | 600 | 600 | 700 | 600 |
| 2008-11-21 | 631 | 631 | 590 | 590 | 300 | 590 |
| 2008-11-20 | 610 | 640 | 590 | 640 | 1,200 | 640 |
| 2008-11-19 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-11-18 | 615 | 615 | 615 | 615 | 300 | 615 |
| 2008-11-14 | 640 | 640 | 611 | 611 | 2,300 | 611 |
| 2008-11-13 | 604 | 605 | 590 | 600 | 2,400 | 600 |
| 2008-11-12 | 620 | 620 | 605 | 605 | 2,100 | 605 |
| 2008-11-11 | 641 | 641 | 620 | 620 | 2,300 | 620 |
| 2008-11-10 | 649 | 650 | 639 | 640 | 1,500 | 640 |
| 2008-11-07 | 650 | 650 | 600 | 610 | 4,600 | 610 |
| 2008-11-06 | 604 | 670 | 600 | 670 | 2,700 | 670 |
| 2008-11-05 | 690 | 690 | 603 | 603 | 12,700 | 603 |
| 2008-11-04 | 640 | 640 | 610 | 615 | 6,300 | 615 |
| 2008-10-31 | 635 | 635 | 605 | 630 | 1,800 | 630 |
| 2008-10-30 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2008-10-29 | 645 | 645 | 625 | 625 | 600 | 625 |
| 2008-10-28 | 624 | 624 | 568 | 595 | 3,700 | 595 |
| 2008-10-27 | 654 | 676 | 637 | 650 | 6,100 | 650 |
| 2008-10-24 | 739 | 740 | 720 | 724 | 1,000 | 724 |
| 2008-10-23 | 740 | 750 | 690 | 691 | 1,500 | 691 |
| 2008-10-22 | 700 | 700 | 690 | 690 | 700 | 690 |
| 2008-10-21 | 739 | 739 | 700 | 700 | 1,600 | 700 |
| 2008-10-17 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2008-10-16 | 740 | 740 | 740 | 740 | 3,500 | 740 |
| 2008-10-15 | 742 | 742 | 742 | 742 | 500 | 742 |
| 2008-10-14 | 798 | 801 | 742 | 742 | 4,400 | 742 |
| 2008-10-10 | 702 | 720 | 660 | 720 | 3,600 | 720 |
| 2008-10-09 | 650 | 700 | 650 | 700 | 2,000 | 700 |
| 2008-10-08 | 678 | 678 | 660 | 660 | 1,700 | 660 |
| 2008-10-07 | 735 | 749 | 735 | 738 | 3,900 | 738 |
| 2008-10-06 | 815 | 815 | 759 | 759 | 4,100 | 759 |
| 2008-10-03 | 862 | 862 | 835 | 835 | 1,400 | 835 |
| 2008-10-01 | 900 | 900 | 890 | 890 | 500 | 890 |
| 2008-09-30 | 907 | 907 | 900 | 902 | 1,100 | 902 |
| 2008-09-29 | 920 | 920 | 907 | 907 | 700 | 907 |
| 2008-09-26 | 955 | 955 | 925 | 925 | 6,100 | 925 |
| 2008-09-25 | 970 | 1,000 | 956 | 957 | 5,200 | 957 |
| 2008-09-24 | 971 | 975 | 970 | 975 | 4,000 | 975 |
| 2008-09-22 | 1,010 | 1,010 | 1,000 | 1,000 | 3,400 | 1,000 |
| 2008-09-19 | 980 | 1,005 | 980 | 1,005 | 400 | 1,005 |
| 2008-09-18 | 971 | 1,010 | 971 | 1,000 | 2,700 | 1,000 |
| 2008-09-17 | 1,059 | 1,059 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2008-09-16 | 1,019 | 1,059 | 1,019 | 1,059 | 1,100 | 1,059 |
| 2008-09-12 | 1,071 | 1,071 | 1,051 | 1,059 | 2,400 | 1,059 |
| 2008-09-11 | 1,110 | 1,110 | 1,070 | 1,071 | 1,900 | 1,071 |
| 2008-09-10 | 1,121 | 1,121 | 1,080 | 1,104 | 3,400 | 1,104 |
| 2008-09-09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2008-09-08 | 1,070 | 1,110 | 1,060 | 1,080 | 5,100 | 1,080 |
| 2008-09-05 | 1,125 | 1,130 | 1,125 | 1,130 | 1,500 | 1,130 |
| 2008-09-04 | 1,200 | 1,200 | 1,126 | 1,126 | 2,900 | 1,126 |
| 2008-09-03 | 1,180 | 1,180 | 1,125 | 1,131 | 1,300 | 1,131 |
| 2008-09-02 | 1,228 | 1,230 | 1,148 | 1,148 | 1,300 | 1,148 |
| 2008-09-01 | 1,180 | 1,230 | 1,179 | 1,230 | 4,200 | 1,230 |
| 2008-08-29 | 1,150 | 1,179 | 1,150 | 1,179 | 500 | 1,179 |
| 2008-08-25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2008-08-21 | 1,180 | 1,180 | 1,180 | 1,180 | 600 | 1,180 |
| 2008-08-20 | 1,196 | 1,196 | 1,180 | 1,180 | 1,800 | 1,180 |
| 2008-08-19 | 1,198 | 1,198 | 1,198 | 1,198 | 700 | 1,198 |
| 2008-08-18 | 1,198 | 1,198 | 1,198 | 1,198 | 200 | 1,198 |
| 2008-08-15 | 1,200 | 1,200 | 1,180 | 1,195 | 300 | 1,195 |
| 2008-08-14 | 1,195 | 1,195 | 1,195 | 1,195 | 400 | 1,195 |
| 2008-08-13 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 1,205 |
| 2008-08-12 | 1,185 | 1,185 | 1,185 | 1,185 | 700 | 1,185 |
| 2008-08-11 | 1,210 | 1,210 | 1,149 | 1,165 | 1,400 | 1,165 |
| 2008-08-08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,100 | 1,190 |
| 2008-08-07 | 1,190 | 1,200 | 1,190 | 1,190 | 3,900 | 1,190 |
| 2008-08-06 | 1,199 | 1,199 | 1,195 | 1,195 | 400 | 1,195 |
| 2008-08-05 | 1,130 | 1,188 | 1,130 | 1,188 | 200 | 1,188 |
| 2008-08-04 | 1,230 | 1,230 | 1,210 | 1,210 | 600 | 1,210 |
| 2008-08-01 | 1,210 | 1,210 | 1,170 | 1,210 | 1,600 | 1,210 |
| 2008-07-31 | 1,135 | 1,135 | 1,130 | 1,135 | 2,300 | 1,135 |
| 2008-07-30 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2008-07-29 | 1,159 | 1,159 | 1,130 | 1,130 | 300 | 1,130 |
| 2008-07-28 | 1,171 | 1,171 | 1,159 | 1,159 | 200 | 1,159 |
| 2008-07-25 | 1,171 | 1,171 | 1,170 | 1,170 | 300 | 1,170 |
| 2008-07-24 | 1,190 | 1,190 | 1,170 | 1,170 | 1,800 | 1,170 |
| 2008-07-23 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2008-07-22 | 1,200 | 1,201 | 1,200 | 1,200 | 1,600 | 1,200 |
| 2008-07-18 | 1,225 | 1,225 | 1,180 | 1,200 | 1,600 | 1,200 |
| 2008-07-17 | 1,225 | 1,230 | 1,225 | 1,230 | 2,300 | 1,230 |
| 2008-07-16 | 1,221 | 1,240 | 1,220 | 1,230 | 7,300 | 1,230 |
| 2008-07-15 | 1,230 | 1,235 | 1,230 | 1,230 | 2,300 | 1,230 |
| 2008-07-14 | 1,215 | 1,230 | 1,215 | 1,230 | 500 | 1,230 |
| 2008-07-11 | 1,210 | 1,215 | 1,210 | 1,215 | 500 | 1,215 |
| 2008-07-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,800 | 1,210 |
| 2008-07-09 | 1,200 | 1,210 | 1,200 | 1,210 | 1,100 | 1,210 |
| 2008-07-08 | 1,210 | 1,210 | 1,210 | 1,210 | 800 | 1,210 |
| 2008-07-04 | 1,200 | 1,220 | 1,200 | 1,201 | 3,600 | 1,201 |
| 2008-07-03 | 1,220 | 1,230 | 1,200 | 1,200 | 9,500 | 1,200 |
| 2008-07-02 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 1,200 |
| 2008-07-01 | 1,200 | 1,201 | 1,200 | 1,200 | 700 | 1,200 |
| 2008-06-27 | 1,228 | 1,230 | 1,204 | 1,205 | 2,600 | 1,205 |
| 2008-06-26 | 1,230 | 1,249 | 1,230 | 1,249 | 300 | 1,249 |
| 2008-06-25 | 1,201 | 1,202 | 1,190 | 1,190 | 2,400 | 1,190 |
| 2008-06-24 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2008-06-23 | 1,203 | 1,250 | 1,203 | 1,250 | 900 | 1,250 |
| 2008-06-20 | 1,234 | 1,250 | 1,234 | 1,250 | 1,800 | 1,250 |
| 2008-06-19 | 1,234 | 1,234 | 1,234 | 1,234 | 300 | 1,234 |
| 2008-06-18 | 1,212 | 1,272 | 1,212 | 1,233 | 700 | 1,233 |
| 2008-06-17 | 1,272 | 1,275 | 1,252 | 1,272 | 8,600 | 1,272 |
| 2008-06-16 | 1,235 | 1,272 | 1,235 | 1,272 | 13,600 | 1,272 |
| 2008-06-13 | 1,202 | 1,235 | 1,202 | 1,235 | 900 | 1,235 |
| 2008-06-12 | 1,200 | 1,205 | 1,200 | 1,200 | 7,300 | 1,200 |
| 2008-06-11 | 1,205 | 1,205 | 1,200 | 1,205 | 8,400 | 1,205 |
| 2008-06-10 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 | 1,200 |
| 2008-06-09 | 1,200 | 1,210 | 1,195 | 1,210 | 3,100 | 1,210 |
| 2008-06-06 | 1,209 | 1,209 | 1,182 | 1,199 | 3,300 | 1,199 |
| 2008-06-05 | 1,181 | 1,200 | 1,150 | 1,190 | 10,000 | 1,190 |
| 2008-06-04 | 1,205 | 1,220 | 1,180 | 1,180 | 13,000 | 1,180 |
| 2008-06-03 | 1,220 | 1,225 | 1,220 | 1,225 | 200 | 1,225 |
| 2008-06-02 | 1,240 | 1,280 | 1,240 | 1,240 | 1,100 | 1,240 |
| 2008-05-30 | 1,207 | 1,216 | 1,207 | 1,216 | 300 | 1,216 |
| 2008-05-29 | 1,200 | 1,203 | 1,200 | 1,203 | 1,400 | 1,203 |
| 2008-05-28 | 1,200 | 1,200 | 1,175 | 1,175 | 1,400 | 1,175 |
| 2008-05-26 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 1,275 |
| 2008-05-23 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1,275 |
| 2008-05-22 | 1,279 | 1,279 | 1,274 | 1,274 | 200 | 1,274 |
| 2008-05-21 | 1,274 | 1,294 | 1,254 | 1,294 | 4,100 | 1,294 |
| 2008-05-20 | 1,287 | 1,288 | 1,285 | 1,288 | 1,200 | 1,288 |
| 2008-05-19 | 1,298 | 1,298 | 1,275 | 1,275 | 2,700 | 1,275 |
| 2008-05-16 | 1,174 | 1,250 | 1,174 | 1,250 | 5,200 | 1,250 |
| 2008-05-15 | 1,160 | 1,170 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2008-05-14 | 1,120 | 1,177 | 1,120 | 1,150 | 10,000 | 1,150 |
| 2008-05-13 | 1,166 | 1,170 | 1,150 | 1,160 | 1,900 | 1,160 |
| 2008-05-12 | 1,166 | 1,172 | 1,146 | 1,146 | 3,900 | 1,146 |
| 2008-05-09 | 1,170 | 1,175 | 1,160 | 1,160 | 3,600 | 1,160 |
| 2008-05-08 | 1,180 | 1,180 | 1,160 | 1,162 | 3,700 | 1,162 |
| 2008-05-07 | 1,180 | 1,200 | 1,180 | 1,200 | 4,200 | 1,200 |
| 2008-05-02 | 1,175 | 1,175 | 1,137 | 1,150 | 4,200 | 1,150 |
| 2008-05-01 | 1,150 | 1,170 | 1,120 | 1,135 | 6,300 | 1,135 |
| 2008-04-30 | 1,150 | 1,200 | 1,150 | 1,150 | 10,200 | 1,150 |
| 2008-04-28 | 1,112 | 1,140 | 1,100 | 1,140 | 8,400 | 1,140 |
| 2008-04-25 | 1,085 | 1,100 | 1,085 | 1,096 | 1,900 | 1,096 |
| 2008-04-24 | 1,110 | 1,110 | 1,085 | 1,085 | 3,100 | 1,085 |
| 2008-04-23 | 1,098 | 1,098 | 1,080 | 1,080 | 34,300 | 1,080 |
| 2008-04-22 | 1,078 | 1,090 | 1,072 | 1,080 | 15,800 | 1,080 |
| 2008-04-21 | 1,120 | 1,120 | 1,077 | 1,080 | 20,700 | 1,080 |
| 2008-04-18 | 1,075 | 1,080 | 1,074 | 1,080 | 4,700 | 1,080 |
| 2008-04-17 | 1,085 | 1,100 | 1,075 | 1,080 | 4,900 | 1,080 |
| 2008-04-16 | 1,100 | 1,100 | 1,075 | 1,075 | 6,400 | 1,075 |
| 2008-04-15 | 1,080 | 1,080 | 1,065 | 1,065 | 300 | 1,065 |
| 2008-04-14 | 1,037 | 1,051 | 1,037 | 1,050 | 2,800 | 1,050 |
| 2008-04-11 | 1,045 | 1,070 | 1,029 | 1,037 | 3,000 | 1,037 |
| 2008-04-10 | 1,052 | 1,052 | 1,020 | 1,026 | 1,800 | 1,026 |
| 2008-04-09 | 1,050 | 1,061 | 1,050 | 1,052 | 400 | 1,052 |
| 2008-04-08 | 1,046 | 1,056 | 1,046 | 1,052 | 600 | 1,052 |
| 2008-04-07 | 1,034 | 1,035 | 1,001 | 1,035 | 2,500 | 1,035 |
| 2008-04-04 | 1,076 | 1,076 | 1,050 | 1,051 | 6,500 | 1,051 |
| 2008-04-03 | 1,100 | 1,100 | 1,050 | 1,075 | 3,000 | 1,075 |
| 2008-04-02 | 1,081 | 1,122 | 1,081 | 1,100 | 4,200 | 1,100 |
| 2008-04-01 | 1,080 | 1,092 | 1,067 | 1,075 | 800 | 1,075 |
| 2008-03-31 | 1,120 | 1,120 | 1,120 | 1,120 | 600 | 1,120 |
| 2008-03-28 | 1,123 | 1,123 | 1,122 | 1,122 | 600 | 1,122 |
| 2008-03-27 | 1,142 | 1,170 | 1,142 | 1,170 | 400 | 1,170 |
| 2008-03-26 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2008-03-25 | 1,160 | 1,190 | 1,160 | 1,190 | 400 | 1,190 |
| 2008-03-24 | 1,132 | 1,160 | 1,132 | 1,140 | 400 | 1,140 |
| 2008-03-21 | 1,185 | 1,190 | 1,185 | 1,190 | 500 | 1,190 |
| 2008-03-19 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2008-03-18 | 1,080 | 1,110 | 1,080 | 1,110 | 400 | 1,110 |
| 2008-03-17 | 1,120 | 1,120 | 1,100 | 1,100 | 900 | 1,100 |
| 2008-03-14 | 1,130 | 1,135 | 1,120 | 1,120 | 3,500 | 1,120 |
| 2008-03-13 | 1,135 | 1,135 | 1,135 | 1,135 | 300 | 1,135 |
| 2008-03-12 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 1,130 |
| 2008-03-11 | 1,100 | 1,120 | 1,100 | 1,120 | 1,000 | 1,120 |
| 2008-03-10 | 1,149 | 1,155 | 1,123 | 1,135 | 6,300 | 1,135 |
| 2008-03-07 | 1,195 | 1,195 | 1,075 | 1,149 | 5,900 | 1,149 |
| 2008-03-06 | 1,230 | 1,240 | 1,220 | 1,235 | 2,400 | 1,235 |
| 2008-03-05 | 1,260 | 1,260 | 1,240 | 1,240 | 3,500 | 1,240 |
| 2008-03-04 | 1,356 | 1,368 | 1,355 | 1,360 | 3,200 | 1,360 |
| 2008-03-03 | 1,348 | 1,355 | 1,300 | 1,355 | 400 | 1,355 |
| 2008-02-29 | 1,355 | 1,360 | 1,350 | 1,352 | 2,500 | 1,352 |
| 2008-02-28 | 1,351 | 1,360 | 1,350 | 1,360 | 2,200 | 1,360 |
| 2008-02-27 | 1,359 | 1,359 | 1,330 | 1,350 | 2,000 | 1,350 |
| 2008-02-26 | 1,361 | 1,361 | 1,321 | 1,341 | 1,600 | 1,341 |
| 2008-02-25 | 1,300 | 1,362 | 1,300 | 1,362 | 1,400 | 1,362 |
| 2008-02-22 | 1,260 | 1,338 | 1,260 | 1,281 | 3,000 | 1,281 |
| 2008-02-21 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 1,340 |
| 2008-02-20 | 1,350 | 1,350 | 1,330 | 1,330 | 900 | 1,330 |
| 2008-02-18 | 1,260 | 1,359 | 1,250 | 1,319 | 3,200 | 1,319 |
| 2008-02-14 | 1,253 | 1,260 | 1,253 | 1,260 | 900 | 1,260 |
| 2008-02-13 | 1,240 | 1,251 | 1,210 | 1,251 | 2,300 | 1,251 |
| 2008-02-12 | 1,180 | 1,210 | 1,180 | 1,210 | 2,700 | 1,210 |
| 2008-02-08 | 1,177 | 1,205 | 1,177 | 1,180 | 6,400 | 1,180 |
| 2008-02-07 | 1,158 | 1,177 | 1,158 | 1,177 | 5,500 | 1,177 |
| 2008-02-06 | 1,163 | 1,169 | 1,155 | 1,169 | 5,400 | 1,169 |
| 2008-02-05 | 1,165 | 1,170 | 1,165 | 1,170 | 800 | 1,170 |
| 2008-02-04 | 1,182 | 1,182 | 1,151 | 1,175 | 6,600 | 1,175 |
| 2008-02-01 | 1,191 | 1,191 | 1,150 | 1,175 | 3,200 | 1,175 |
| 2008-01-31 | 1,145 | 1,190 | 1,145 | 1,160 | 8,400 | 1,160 |
| 2008-01-30 | 1,180 | 1,180 | 1,150 | 1,165 | 4,700 | 1,165 |
| 2008-01-29 | 1,182 | 1,215 | 1,140 | 1,180 | 10,300 | 1,180 |
| 2008-01-28 | 1,200 | 1,200 | 1,160 | 1,182 | 6,100 | 1,182 |
| 2008-01-25 | 1,200 | 1,213 | 1,200 | 1,210 | 9,100 | 1,210 |
| 2008-01-24 | 1,159 | 1,177 | 1,159 | 1,174 | 8,800 | 1,174 |
| 2008-01-23 | 1,130 | 1,140 | 1,130 | 1,139 | 6,900 | 1,139 |
| 2008-01-22 | 1,150 | 1,150 | 1,110 | 1,150 | 11,200 | 1,150 |
| 2008-01-21 | 1,105 | 1,168 | 1,105 | 1,150 | 3,800 | 1,150 |
| 2008-01-18 | 1,140 | 1,179 | 1,133 | 1,172 | 22,500 | 1,172 |
| 2008-01-17 | 1,160 | 1,160 | 1,125 | 1,145 | 15,800 | 1,145 |
| 2008-01-16 | 1,180 | 1,189 | 1,180 | 1,183 | 14,100 | 1,183 |
| 2008-01-15 | 1,249 | 1,249 | 1,200 | 1,220 | 8,100 | 1,220 |
| 2008-01-11 | 1,255 | 1,278 | 1,250 | 1,263 | 9,000 | 1,263 |
| 2008-01-10 | 1,260 | 1,260 | 1,244 | 1,255 | 4,100 | 1,255 |
| 2008-01-09 | 1,210 | 1,235 | 1,209 | 1,220 | 6,900 | 1,220 |
| 2008-01-08 | 1,237 | 1,237 | 1,211 | 1,211 | 1,600 | 1,211 |
| 2008-01-07 | 1,219 | 1,220 | 1,210 | 1,217 | 6,400 | 1,217 |
| 2008-01-04 | 1,256 | 1,256 | 1,221 | 1,221 | 3,300 | 1,221 |
分割・併合履歴 ： なし
