6832 アオイ電子(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,543 | 1,543 | 1,540 | 1,540 | 1,300 | 1,540 |
| 2009-12-29 | 1,571 | 1,571 | 1,543 | 1,543 | 300 | 1,543 |
| 2009-12-28 | 1,541 | 1,616 | 1,540 | 1,540 | 1,500 | 1,540 |
| 2009-12-25 | 1,515 | 1,618 | 1,515 | 1,540 | 500 | 1,540 |
| 2009-12-24 | 1,580 | 1,580 | 1,511 | 1,545 | 2,800 | 1,545 |
| 2009-12-22 | 1,620 | 1,620 | 1,575 | 1,586 | 1,200 | 1,586 |
| 2009-12-21 | 1,628 | 1,628 | 1,600 | 1,600 | 700 | 1,600 |
| 2009-12-18 | 1,600 | 1,630 | 1,600 | 1,610 | 5,700 | 1,610 |
| 2009-12-17 | 1,564 | 1,610 | 1,562 | 1,600 | 3,800 | 1,600 |
| 2009-12-16 | 1,570 | 1,570 | 1,562 | 1,562 | 600 | 1,562 |
| 2009-12-15 | 1,572 | 1,580 | 1,570 | 1,580 | 2,600 | 1,580 |
| 2009-12-14 | 1,680 | 1,680 | 1,562 | 1,570 | 3,000 | 1,570 |
| 2009-12-11 | 1,604 | 1,650 | 1,585 | 1,620 | 12,900 | 1,620 |
| 2009-12-10 | 1,598 | 1,620 | 1,590 | 1,605 | 13,400 | 1,605 |
| 2009-12-09 | 1,565 | 1,615 | 1,565 | 1,598 | 24,600 | 1,598 |
| 2009-12-08 | 1,549 | 1,550 | 1,540 | 1,550 | 2,100 | 1,550 |
| 2009-12-07 | 1,550 | 1,550 | 1,540 | 1,550 | 5,700 | 1,550 |
| 2009-12-04 | 1,531 | 1,555 | 1,530 | 1,540 | 2,300 | 1,540 |
| 2009-12-03 | 1,540 | 1,540 | 1,531 | 1,531 | 1,000 | 1,531 |
| 2009-12-02 | 1,551 | 1,555 | 1,537 | 1,540 | 1,400 | 1,540 |
| 2009-12-01 | 1,540 | 1,540 | 1,540 | 1,540 | 200 | 1,540 |
| 2009-11-30 | 1,521 | 1,560 | 1,460 | 1,558 | 9,100 | 1,558 |
| 2009-11-27 | 1,540 | 1,550 | 1,530 | 1,550 | 7,400 | 1,550 |
| 2009-11-26 | 1,550 | 1,554 | 1,520 | 1,540 | 1,800 | 1,540 |
| 2009-11-25 | 1,530 | 1,550 | 1,530 | 1,550 | 1,800 | 1,550 |
| 2009-11-24 | 1,530 | 1,534 | 1,510 | 1,530 | 3,100 | 1,530 |
| 2009-11-20 | 1,515 | 1,530 | 1,510 | 1,530 | 5,800 | 1,530 |
| 2009-11-19 | 1,515 | 1,516 | 1,510 | 1,515 | 3,800 | 1,515 |
| 2009-11-18 | 1,510 | 1,515 | 1,510 | 1,515 | 3,900 | 1,515 |
| 2009-11-17 | 1,510 | 1,510 | 1,510 | 1,510 | 6,200 | 1,510 |
| 2009-11-16 | 1,510 | 1,515 | 1,505 | 1,510 | 6,100 | 1,510 |
| 2009-11-13 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2009-11-12 | 1,493 | 1,515 | 1,493 | 1,514 | 5,000 | 1,514 |
| 2009-11-11 | 1,460 | 1,510 | 1,460 | 1,493 | 13,500 | 1,493 |
| 2009-11-10 | 1,500 | 1,500 | 1,470 | 1,480 | 7,200 | 1,480 |
| 2009-11-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,300 | 1,500 |
| 2009-11-06 | 1,505 | 1,509 | 1,505 | 1,506 | 800 | 1,506 |
| 2009-11-05 | 1,506 | 1,510 | 1,500 | 1,506 | 8,000 | 1,506 |
| 2009-11-04 | 1,500 | 1,535 | 1,500 | 1,535 | 5,600 | 1,535 |
| 2009-11-02 | 1,500 | 1,530 | 1,495 | 1,501 | 10,500 | 1,501 |
| 2009-10-30 | 1,511 | 1,535 | 1,511 | 1,530 | 1,600 | 1,530 |
| 2009-10-29 | 1,530 | 1,530 | 1,500 | 1,502 | 9,200 | 1,502 |
| 2009-10-28 | 1,550 | 1,550 | 1,540 | 1,540 | 2,200 | 1,540 |
| 2009-10-27 | 1,550 | 1,585 | 1,545 | 1,551 | 2,500 | 1,551 |
| 2009-10-26 | 1,570 | 1,580 | 1,560 | 1,580 | 400 | 1,580 |
| 2009-10-23 | 1,553 | 1,570 | 1,530 | 1,570 | 2,800 | 1,570 |
| 2009-10-22 | 1,554 | 1,554 | 1,552 | 1,553 | 500 | 1,553 |
| 2009-10-21 | 1,543 | 1,558 | 1,541 | 1,554 | 1,700 | 1,554 |
| 2009-10-20 | 1,560 | 1,560 | 1,530 | 1,540 | 2,900 | 1,540 |
| 2009-10-19 | 1,570 | 1,570 | 1,550 | 1,551 | 2,000 | 1,551 |
| 2009-10-16 | 1,551 | 1,570 | 1,550 | 1,570 | 3,200 | 1,570 |
| 2009-10-15 | 1,550 | 1,551 | 1,533 | 1,548 | 2,500 | 1,548 |
| 2009-10-14 | 1,611 | 1,611 | 1,520 | 1,590 | 7,400 | 1,590 |
| 2009-10-13 | 1,600 | 1,650 | 1,589 | 1,605 | 8,400 | 1,605 |
| 2009-10-09 | 1,554 | 1,560 | 1,545 | 1,560 | 1,400 | 1,560 |
| 2009-10-08 | 1,550 | 1,550 | 1,545 | 1,545 | 3,800 | 1,545 |
| 2009-10-07 | 1,547 | 1,547 | 1,508 | 1,522 | 1,700 | 1,522 |
| 2009-10-06 | 1,543 | 1,569 | 1,530 | 1,530 | 4,000 | 1,530 |
| 2009-10-05 | 1,549 | 1,600 | 1,545 | 1,599 | 2,100 | 1,599 |
| 2009-10-02 | 1,645 | 1,700 | 1,609 | 1,609 | 11,300 | 1,609 |
| 2009-10-01 | 1,640 | 1,640 | 1,540 | 1,640 | 5,000 | 1,640 |
| 2009-09-30 | 1,500 | 1,699 | 1,500 | 1,699 | 11,200 | 1,699 |
| 2009-09-29 | 1,502 | 1,510 | 1,499 | 1,500 | 3,300 | 1,500 |
| 2009-09-28 | 1,536 | 1,536 | 1,495 | 1,495 | 1,700 | 1,495 |
| 2009-09-25 | 1,515 | 1,550 | 1,480 | 1,506 | 2,800 | 1,506 |
| 2009-09-24 | 1,488 | 1,550 | 1,461 | 1,520 | 10,400 | 1,520 |
| 2009-09-18 | 1,454 | 1,456 | 1,430 | 1,448 | 4,200 | 1,448 |
| 2009-09-17 | 1,530 | 1,530 | 1,485 | 1,485 | 800 | 1,485 |
| 2009-09-16 | 1,486 | 1,530 | 1,481 | 1,530 | 1,800 | 1,530 |
| 2009-09-15 | 1,471 | 1,471 | 1,460 | 1,471 | 1,400 | 1,471 |
| 2009-09-14 | 1,500 | 1,500 | 1,455 | 1,471 | 1,600 | 1,471 |
| 2009-09-11 | 1,555 | 1,555 | 1,506 | 1,530 | 5,100 | 1,530 |
| 2009-09-10 | 1,535 | 1,535 | 1,490 | 1,500 | 3,300 | 1,500 |
| 2009-09-09 | 1,480 | 1,530 | 1,460 | 1,530 | 5,600 | 1,530 |
| 2009-09-08 | 1,440 | 1,460 | 1,400 | 1,460 | 3,300 | 1,460 |
| 2009-09-07 | 1,470 | 1,472 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2009-09-04 | 1,551 | 1,551 | 1,440 | 1,500 | 4,600 | 1,500 |
| 2009-09-03 | 1,515 | 1,530 | 1,410 | 1,470 | 4,700 | 1,470 |
| 2009-09-02 | 1,610 | 1,610 | 1,530 | 1,530 | 2,700 | 1,530 |
| 2009-09-01 | 1,600 | 1,625 | 1,560 | 1,605 | 6,800 | 1,605 |
| 2009-08-31 | 1,619 | 1,620 | 1,550 | 1,600 | 6,400 | 1,600 |
| 2009-08-28 | 1,580 | 1,589 | 1,540 | 1,580 | 6,700 | 1,580 |
| 2009-08-27 | 1,570 | 1,580 | 1,509 | 1,580 | 7,000 | 1,580 |
| 2009-08-26 | 1,591 | 1,600 | 1,510 | 1,570 | 18,100 | 1,570 |
| 2009-08-25 | 1,670 | 1,690 | 1,480 | 1,590 | 56,200 | 1,590 |
| 2009-08-24 | 1,500 | 1,640 | 1,500 | 1,640 | 58,800 | 1,640 |
| 2009-08-21 | 1,300 | 1,440 | 1,300 | 1,440 | 91,400 | 1,440 |
| 2009-08-20 | 1,140 | 1,240 | 1,140 | 1,240 | 31,400 | 1,240 |
| 2009-08-19 | 1,169 | 1,169 | 1,131 | 1,140 | 9,600 | 1,140 |
| 2009-08-18 | 1,148 | 1,176 | 1,120 | 1,140 | 8,100 | 1,140 |
| 2009-08-17 | 1,160 | 1,163 | 1,130 | 1,148 | 3,200 | 1,148 |
| 2009-08-14 | 1,142 | 1,180 | 1,140 | 1,160 | 4,700 | 1,160 |
| 2009-08-13 | 1,122 | 1,150 | 1,122 | 1,130 | 2,600 | 1,130 |
| 2009-08-12 | 1,190 | 1,190 | 1,120 | 1,130 | 5,400 | 1,130 |
| 2009-08-11 | 1,155 | 1,185 | 1,100 | 1,150 | 13,800 | 1,150 |
| 2009-08-10 | 1,165 | 1,204 | 1,130 | 1,130 | 4,500 | 1,130 |
| 2009-08-07 | 1,187 | 1,187 | 1,164 | 1,165 | 6,600 | 1,165 |
| 2009-08-06 | 1,230 | 1,236 | 1,184 | 1,186 | 16,100 | 1,186 |
| 2009-08-05 | 1,255 | 1,255 | 1,220 | 1,230 | 4,800 | 1,230 |
| 2009-08-04 | 1,262 | 1,290 | 1,255 | 1,255 | 7,200 | 1,255 |
| 2009-08-03 | 1,275 | 1,300 | 1,250 | 1,270 | 8,400 | 1,270 |
| 2009-07-31 | 1,274 | 1,283 | 1,252 | 1,275 | 10,600 | 1,275 |
| 2009-07-30 | 1,247 | 1,290 | 1,247 | 1,281 | 12,100 | 1,281 |
| 2009-07-29 | 1,190 | 1,252 | 1,190 | 1,227 | 4,400 | 1,227 |
| 2009-07-28 | 1,200 | 1,205 | 1,150 | 1,190 | 10,800 | 1,190 |
| 2009-07-27 | 1,200 | 1,201 | 1,195 | 1,200 | 6,900 | 1,200 |
| 2009-07-24 | 1,150 | 1,190 | 1,150 | 1,190 | 8,400 | 1,190 |
| 2009-07-23 | 1,090 | 1,130 | 1,085 | 1,130 | 4,800 | 1,130 |
| 2009-07-22 | 1,070 | 1,080 | 1,065 | 1,065 | 3,400 | 1,065 |
| 2009-07-21 | 1,065 | 1,070 | 1,063 | 1,065 | 4,700 | 1,065 |
| 2009-07-17 | 1,060 | 1,065 | 1,060 | 1,060 | 2,400 | 1,060 |
| 2009-07-16 | 1,064 | 1,065 | 1,061 | 1,063 | 5,200 | 1,063 |
| 2009-07-15 | 1,065 | 1,067 | 1,060 | 1,063 | 5,200 | 1,063 |
| 2009-07-14 | 1,100 | 1,100 | 1,085 | 1,085 | 9,100 | 1,085 |
| 2009-07-13 | 1,095 | 1,102 | 1,059 | 1,099 | 8,200 | 1,099 |
| 2009-07-10 | 1,021 | 1,055 | 1,000 | 1,055 | 8,300 | 1,055 |
| 2009-07-09 | 1,041 | 1,041 | 1,000 | 1,010 | 4,100 | 1,010 |
| 2009-07-08 | 1,060 | 1,060 | 1,030 | 1,041 | 10,500 | 1,041 |
| 2009-07-07 | 1,100 | 1,120 | 1,042 | 1,090 | 16,400 | 1,090 |
| 2009-07-06 | 1,067 | 1,140 | 1,060 | 1,120 | 24,100 | 1,120 |
| 2009-07-03 | 1,000 | 1,048 | 1,000 | 1,047 | 16,800 | 1,047 |
| 2009-07-02 | 890 | 968 | 890 | 967 | 14,600 | 967 |
| 2009-07-01 | 839 | 868 | 835 | 868 | 6,200 | 868 |
| 2009-06-30 | 828 | 834 | 828 | 829 | 2,900 | 829 |
| 2009-06-29 | 808 | 818 | 802 | 818 | 2,100 | 818 |
| 2009-06-26 | 808 | 818 | 808 | 808 | 800 | 808 |
| 2009-06-25 | 810 | 815 | 806 | 806 | 4,400 | 806 |
| 2009-06-24 | 810 | 813 | 802 | 813 | 4,400 | 813 |
| 2009-06-23 | 793 | 814 | 793 | 814 | 4,700 | 814 |
| 2009-06-22 | 778 | 793 | 778 | 793 | 2,000 | 793 |
| 2009-06-19 | 775 | 788 | 774 | 777 | 2,800 | 777 |
| 2009-06-18 | 768 | 778 | 768 | 770 | 3,100 | 770 |
| 2009-06-17 | 745 | 768 | 744 | 768 | 2,000 | 768 |
| 2009-06-16 | 733 | 744 | 733 | 744 | 1,500 | 744 |
| 2009-06-15 | 760 | 760 | 750 | 753 | 5,300 | 753 |
| 2009-06-12 | 760 | 762 | 740 | 760 | 6,800 | 760 |
| 2009-06-11 | 776 | 776 | 760 | 764 | 4,400 | 764 |
| 2009-06-10 | 749 | 760 | 715 | 760 | 16,600 | 760 |
| 2009-06-09 | 745 | 749 | 740 | 744 | 10,100 | 744 |
| 2009-06-08 | 687 | 735 | 687 | 735 | 9,600 | 735 |
| 2009-06-05 | 681 | 686 | 672 | 675 | 5,300 | 675 |
| 2009-06-04 | 691 | 691 | 665 | 672 | 2,100 | 672 |
| 2009-06-03 | 690 | 700 | 680 | 691 | 4,600 | 691 |
| 2009-06-02 | 670 | 670 | 660 | 660 | 3,900 | 660 |
| 2009-06-01 | 625 | 660 | 623 | 660 | 2,500 | 660 |
| 2009-05-29 | 620 | 624 | 620 | 620 | 800 | 620 |
| 2009-05-28 | 619 | 624 | 619 | 624 | 600 | 624 |
| 2009-05-27 | 601 | 601 | 590 | 590 | 1,100 | 590 |
| 2009-05-26 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2009-05-25 | 570 | 585 | 570 | 580 | 2,500 | 580 |
| 2009-05-22 | 592 | 592 | 540 | 550 | 2,600 | 550 |
| 2009-05-21 | 600 | 600 | 575 | 582 | 1,700 | 582 |
| 2009-05-18 | 580 | 582 | 580 | 582 | 800 | 582 |
| 2009-05-15 | 620 | 621 | 600 | 600 | 3,000 | 600 |
| 2009-05-14 | 610 | 614 | 610 | 614 | 200 | 614 |
| 2009-05-13 | 619 | 619 | 619 | 619 | 500 | 619 |
| 2009-05-12 | 610 | 620 | 603 | 610 | 2,400 | 610 |
| 2009-05-11 | 649 | 649 | 610 | 610 | 3,000 | 610 |
| 2009-05-08 | 618 | 620 | 601 | 620 | 2,000 | 620 |
| 2009-05-07 | 612 | 623 | 600 | 600 | 2,700 | 600 |
| 2009-05-01 | 590 | 612 | 590 | 612 | 1,400 | 612 |
| 2009-04-30 | 565 | 600 | 565 | 600 | 1,900 | 600 |
| 2009-04-28 | 580 | 580 | 561 | 565 | 800 | 565 |
| 2009-04-27 | 591 | 591 | 589 | 589 | 700 | 589 |
| 2009-04-24 | 585 | 590 | 585 | 590 | 1,300 | 590 |
| 2009-04-23 | 587 | 605 | 587 | 605 | 1,600 | 605 |
| 2009-04-22 | 569 | 569 | 569 | 569 | 200 | 569 |
| 2009-04-21 | 560 | 561 | 560 | 560 | 1,300 | 560 |
| 2009-04-20 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-04-17 | 565 | 566 | 565 | 566 | 900 | 566 |
| 2009-04-16 | 570 | 570 | 566 | 566 | 400 | 566 |
| 2009-04-15 | 594 | 602 | 560 | 580 | 7,100 | 580 |
| 2009-04-14 | 559 | 595 | 559 | 595 | 3,300 | 595 |
| 2009-04-13 | 523 | 558 | 522 | 558 | 3,500 | 558 |
| 2009-04-10 | 502 | 518 | 502 | 518 | 2,500 | 518 |
| 2009-04-09 | 496 | 500 | 496 | 499 | 1,300 | 499 |
| 2009-04-08 | 465 | 478 | 465 | 478 | 1,000 | 478 |
| 2009-04-07 | 478 | 478 | 460 | 469 | 2,200 | 469 |
| 2009-04-06 | 459 | 483 | 459 | 478 | 1,900 | 478 |
| 2009-04-03 | 468 | 472 | 457 | 458 | 3,400 | 458 |
| 2009-04-02 | 452 | 460 | 452 | 456 | 2,000 | 456 |
| 2009-04-01 | 451 | 451 | 450 | 451 | 300 | 451 |
| 2009-03-31 | 456 | 456 | 450 | 450 | 800 | 450 |
| 2009-03-30 | 455 | 462 | 455 | 455 | 3,500 | 455 |
| 2009-03-27 | 451 | 459 | 451 | 458 | 2,500 | 458 |
| 2009-03-26 | 444 | 450 | 444 | 450 | 4,600 | 450 |
| 2009-03-25 | 430 | 445 | 430 | 445 | 2,900 | 445 |
| 2009-03-24 | 427 | 430 | 427 | 430 | 3,200 | 430 |
| 2009-03-23 | 427 | 428 | 426 | 426 | 7,000 | 426 |
| 2009-03-19 | 430 | 430 | 426 | 427 | 1,500 | 427 |
| 2009-03-18 | 427 | 435 | 427 | 435 | 1,800 | 435 |
| 2009-03-17 | 426 | 426 | 425 | 425 | 2,200 | 425 |
| 2009-03-16 | 420 | 420 | 415 | 418 | 11,300 | 418 |
| 2009-03-13 | 413 | 416 | 412 | 416 | 4,300 | 416 |
| 2009-03-12 | 412 | 412 | 411 | 411 | 1,700 | 411 |
| 2009-03-11 | 416 | 416 | 410 | 410 | 2,900 | 410 |
| 2009-03-10 | 419 | 419 | 410 | 411 | 8,700 | 411 |
| 2009-03-09 | 420 | 425 | 419 | 419 | 1,500 | 419 |
| 2009-03-06 | 420 | 420 | 417 | 419 | 2,400 | 419 |
| 2009-03-05 | 418 | 419 | 416 | 419 | 2,200 | 419 |
| 2009-03-04 | 421 | 422 | 416 | 416 | 7,000 | 416 |
| 2009-03-03 | 428 | 429 | 428 | 429 | 2,200 | 429 |
| 2009-03-02 | 428 | 429 | 428 | 429 | 600 | 429 |
| 2009-02-27 | 446 | 446 | 426 | 428 | 2,700 | 428 |
| 2009-02-26 | 425 | 426 | 425 | 426 | 200 | 426 |
| 2009-02-25 | 431 | 432 | 430 | 430 | 1,400 | 430 |
| 2009-02-24 | 429 | 429 | 424 | 425 | 3,300 | 425 |
| 2009-02-23 | 426 | 426 | 423 | 424 | 1,000 | 424 |
| 2009-02-20 | 425 | 426 | 423 | 423 | 5,200 | 423 |
| 2009-02-19 | 430 | 431 | 421 | 425 | 7,000 | 425 |
| 2009-02-18 | 425 | 440 | 422 | 434 | 5,200 | 434 |
| 2009-02-17 | 485 | 485 | 475 | 475 | 5,900 | 475 |
| 2009-02-16 | 500 | 500 | 485 | 486 | 800 | 486 |
| 2009-02-13 | 515 | 515 | 500 | 500 | 800 | 500 |
| 2009-02-12 | 517 | 517 | 515 | 515 | 1,100 | 515 |
| 2009-02-10 | 523 | 523 | 496 | 520 | 6,900 | 520 |
| 2009-02-09 | 531 | 532 | 522 | 523 | 8,500 | 523 |
| 2009-02-06 | 549 | 559 | 540 | 541 | 2,000 | 541 |
| 2009-02-05 | 601 | 602 | 555 | 556 | 4,100 | 556 |
| 2009-02-04 | 630 | 630 | 600 | 610 | 800 | 610 |
| 2009-02-03 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2009-01-29 | 645 | 645 | 630 | 630 | 1,400 | 630 |
| 2009-01-28 | 650 | 650 | 640 | 640 | 1,100 | 640 |
| 2009-01-27 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2009-01-26 | 699 | 699 | 699 | 699 | 1,300 | 699 |
| 2009-01-23 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2009-01-22 | 665 | 665 | 645 | 645 | 200 | 645 |
| 2009-01-21 | 650 | 660 | 650 | 650 | 2,000 | 650 |
| 2009-01-20 | 680 | 680 | 650 | 650 | 700 | 650 |
| 2009-01-19 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2009-01-16 | 692 | 692 | 692 | 692 | 400 | 692 |
| 2009-01-15 | 679 | 692 | 679 | 692 | 200 | 692 |
| 2009-01-14 | 700 | 700 | 670 | 699 | 2,100 | 699 |
| 2009-01-13 | 617 | 700 | 617 | 700 | 3,100 | 700 |
| 2009-01-09 | 632 | 635 | 632 | 632 | 1,900 | 632 |
| 2009-01-08 | 624 | 632 | 620 | 632 | 1,100 | 632 |
| 2009-01-07 | 610 | 620 | 600 | 620 | 3,700 | 620 |
| 2009-01-06 | 600 | 600 | 592 | 594 | 1,000 | 594 |
| 2009-01-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
分割・併合履歴 ： なし
