6832 アオイ電子(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	925	926	916	925	9,400	925
2010-12-29	937	937	920	925	18,100	925
2010-12-28	923	944	923	938	9,900	938
2010-12-27	945	945	920	925	15,200	925
2010-12-24	930	933	925	925	12,800	925
2010-12-22	959	960	924	924	28,600	924
2010-12-21	956	970	956	958	9,300	958
2010-12-20	985	992	942	954	25,100	954
2010-12-17	980	993	980	983	7,800	983
2010-12-16	1,000	1,000	980	980	20,200	980
2010-12-15	1,006	1,010	1,000	1,000	7,400	1,000
2010-12-14	1,038	1,038	1,003	1,018	4,200	1,018
2010-12-13	999	1,010	985	1,010	9,100	1,010
2010-12-10	995	999	987	994	8,400	994
2010-12-09	992	994	983	988	17,700	988
2010-12-08	980	997	974	980	6,800	980
2010-12-07	988	988	966	980	6,600	980
2010-12-06	970	987	954	987	9,100	987
2010-12-03	986	986	974	985	10,300	985
2010-12-02	970	986	956	973	13,700	973
2010-12-01	950	960	931	940	10,400	940
2010-11-30	993	993	953	960	9,800	960
2010-11-29	976	1,001	975	993	33,200	993
2010-11-26	1,014	1,030	970	974	39,600	974
2010-11-25	945	1,000	930	999	40,800	999
2010-11-24	890	945	880	934	41,300	934
2010-11-22	837	917	837	917	69,000	917
2010-11-19	833	837	819	824	41,900	824
2010-11-18	799	820	799	816	19,900	816
2010-11-17	800	800	790	797	8,900	797
2010-11-16	799	805	799	802	7,900	802
2010-11-15	793	793	786	792	10,700	792
2010-11-12	793	794	792	792	5,000	792
2010-11-11	800	800	789	792	5,700	792
2010-11-10	800	800	790	800	22,400	800
2010-11-09	800	802	785	800	21,600	800
2010-11-08	775	800	775	795	15,800	795
2010-11-05	770	775	765	773	46,200	773
2010-11-04	747	768	747	760	14,800	760
2010-11-02	785	787	748	758	6,400	758
2010-11-01	757	772	741	755	4,100	755
2010-10-29	763	772	763	772	2,700	772
2010-10-28	771	777	770	777	4,500	777
2010-10-27	781	795	780	788	5,000	788
2010-10-26	770	785	764	778	6,300	778
2010-10-25	743	765	740	765	8,300	765
2010-10-22	740	748	736	736	6,900	736
2010-10-21	752	753	733	740	20,100	740
2010-10-20	779	779	747	750	16,000	750
2010-10-19	755	765	755	764	12,100	764
2010-10-18	750	764	750	760	12,100	760
2010-10-15	785	785	764	764	20,200	764
2010-10-14	791	805	788	788	7,200	788
2010-10-13	800	805	790	799	14,600	799
2010-10-12	765	796	760	782	17,600	782
2010-10-08	745	765	737	765	8,900	765
2010-10-07	762	779	735	735	59,400	735
2010-10-06	788	800	757	759	34,700	759
2010-10-05	824	827	778	787	38,200	787
2010-10-04	891	896	825	839	8,400	839
2010-10-01	891	910	890	891	2,900	891
2010-09-30	896	919	890	891	10,200	891
2010-09-29	884	936	876	924	11,700	924
2010-09-28	889	899	888	899	1,700	899
2010-09-27	895	907	895	899	8,900	899
2010-09-24	910	910	900	900	6,400	900
2010-09-22	926	930	922	925	1,400	925
2010-09-21	945	960	928	930	5,700	930
2010-09-17	921	931	920	930	3,300	930
2010-09-16	949	952	911	913	15,400	913
2010-09-15	908	940	900	936	8,700	936
2010-09-14	917	917	908	909	3,900	909
2010-09-13	920	925	908	908	13,500	908
2010-09-10	914	915	903	906	2,000	906
2010-09-09	920	925	880	914	2,800	914
2010-09-08	915	923	906	920	1,800	920
2010-09-07	920	920	905	916	4,100	916
2010-09-06	915	944	912	912	5,100	912
2010-09-03	906	910	895	910	4,000	910
2010-09-02	915	920	908	910	7,600	910
2010-09-01	915	915	880	902	11,700	902
2010-08-31	921	930	919	921	6,400	921
2010-08-30	940	954	940	943	3,900	943
2010-08-27	928	938	920	938	1,800	938
2010-08-26	922	934	920	921	5,500	921
2010-08-25	915	935	915	921	5,000	921
2010-08-24	930	930	915	925	4,200	925
2010-08-23	911	945	911	945	3,500	945
2010-08-20	907	925	907	925	4,800	925
2010-08-19	918	935	915	933	3,000	933
2010-08-18	917	925	900	910	27,800	910
2010-08-17	900	926	900	920	8,300	920
2010-08-16	943	943	888	908	18,300	908
2010-08-13	973	976	927	929	20,800	929
2010-08-12	940	966	920	966	31,100	966
2010-08-11	966	966	917	930	32,900	930
2010-08-10	1,012	1,016	966	983	36,600	983
2010-08-09	1,100	1,100	980	1,009	27,000	1,009
2010-08-06	1,225	1,225	1,140	1,140	12,100	1,140
2010-08-05	1,259	1,260	1,229	1,238	2,700	1,238
2010-08-04	1,240	1,250	1,215	1,249	4,500	1,249
2010-08-03	1,222	1,250	1,222	1,250	3,000	1,250
2010-08-02	1,220	1,220	1,200	1,215	500	1,215
2010-07-30	1,200	1,220	1,200	1,220	1,600	1,220
2010-07-29	1,200	1,210	1,198	1,200	8,000	1,200
2010-07-28	1,244	1,244	1,199	1,200	12,700	1,200
2010-07-27	1,220	1,250	1,170	1,244	12,200	1,244
2010-07-26	1,250	1,251	1,216	1,216	8,100	1,216
2010-07-23	1,220	1,278	1,201	1,269	3,800	1,269
2010-07-22	1,289	1,299	1,200	1,200	14,300	1,200
2010-07-21	1,315	1,316	1,283	1,288	6,300	1,288
2010-07-20	1,367	1,367	1,367	1,367	100	1,367
2010-07-16	1,379	1,386	1,367	1,367	1,900	1,367
2010-07-15	1,340	1,371	1,340	1,370	1,700	1,370
2010-07-14	1,338	1,342	1,338	1,342	4,200	1,342
2010-07-13	1,360	1,360	1,350	1,350	8,200	1,350
2010-07-12	1,359	1,370	1,350	1,360	7,500	1,360
2010-07-09	1,360	1,370	1,347	1,358	2,800	1,358
2010-07-08	1,410	1,430	1,328	1,335	5,100	1,335
2010-07-07	1,448	1,448	1,422	1,440	400	1,440
2010-07-06	1,460	1,460	1,430	1,450	700	1,450
2010-07-05	1,470	1,470	1,460	1,460	4,200	1,460
2010-07-02	1,525	1,525	1,500	1,505	3,800	1,505
2010-07-01	1,550	1,551	1,525	1,525	1,000	1,525
2010-06-30	1,565	1,600	1,565	1,600	400	1,600
2010-06-29	1,610	1,650	1,580	1,645	1,500	1,645
2010-06-28	1,640	1,650	1,611	1,650	800	1,650
2010-06-25	1,680	1,681	1,680	1,680	1,300	1,680
2010-06-24	1,590	1,680	1,590	1,680	1,500	1,680
2010-06-23	1,651	1,670	1,651	1,670	1,100	1,670
2010-06-22	1,654	1,654	1,651	1,651	1,500	1,651
2010-06-18	1,660	1,661	1,659	1,661	1,000	1,661
2010-06-17	1,654	1,661	1,650	1,660	4,500	1,660
2010-06-16	1,650	1,670	1,650	1,650	4,100	1,650
2010-06-15	1,643	1,643	1,635	1,635	700	1,635
2010-06-14	1,600	1,643	1,600	1,643	1,000	1,643
2010-06-11	1,601	1,603	1,600	1,600	2,300	1,600
2010-06-10	1,546	1,601	1,546	1,600	1,900	1,600
2010-06-09	1,622	1,622	1,470	1,540	6,800	1,540
2010-06-08	1,622	1,662	1,622	1,662	300	1,662
2010-06-07	1,662	1,662	1,622	1,622	400	1,622
2010-06-04	1,735	1,744	1,735	1,743	5,100	1,743
2010-06-03	1,734	1,737	1,730	1,735	6,100	1,735
2010-06-02	1,728	1,735	1,727	1,735	16,600	1,735
2010-06-01	1,672	1,700	1,672	1,700	6,800	1,700
2010-05-31	1,680	1,685	1,661	1,680	5,500	1,680
2010-05-28	1,560	1,650	1,560	1,650	5,200	1,650
2010-05-27	1,549	1,562	1,483	1,490	7,900	1,490
2010-05-26	1,500	1,535	1,468	1,534	7,200	1,534
2010-05-25	1,516	1,542	1,500	1,500	13,900	1,500
2010-05-21	1,560	1,600	1,550	1,550	4,400	1,550
2010-05-20	1,652	1,698	1,631	1,652	3,500	1,652
2010-05-19	1,650	1,670	1,603	1,652	14,400	1,652
2010-05-18	1,660	1,699	1,651	1,652	6,400	1,652
2010-05-17	1,710	1,710	1,640	1,660	4,100	1,660
2010-05-14	1,720	1,730	1,661	1,670	4,200	1,670
2010-05-13	1,712	1,729	1,700	1,710	15,500	1,710
2010-05-12	1,730	1,800	1,660	1,700	13,000	1,700
2010-05-11	1,703	1,735	1,690	1,735	5,100	1,735
2010-05-10	1,743	1,743	1,739	1,743	3,100	1,743
2010-05-07	1,750	1,750	1,730	1,750	12,700	1,750
2010-05-06	1,750	1,789	1,749	1,770	8,100	1,770
2010-04-30	1,769	1,778	1,713	1,778	6,300	1,778
2010-04-28	1,693	1,733	1,693	1,700	1,400	1,700
2010-04-27	1,740	1,780	1,700	1,773	1,200	1,773
2010-04-26	1,760	1,800	1,739	1,739	3,900	1,739
2010-04-23	1,721	1,815	1,721	1,799	3,200	1,799
2010-04-22	1,780	1,800	1,710	1,800	4,600	1,800
2010-04-21	1,730	1,800	1,702	1,800	8,300	1,800
2010-04-20	1,678	1,750	1,678	1,730	12,700	1,730
2010-04-19	1,681	1,695	1,655	1,655	7,300	1,655
2010-04-16	1,651	1,740	1,651	1,680	14,100	1,680
2010-04-15	1,699	1,699	1,670	1,670	25,000	1,670
2010-04-14	1,690	1,700	1,670	1,699	4,300	1,699
2010-04-13	1,680	1,700	1,680	1,690	8,000	1,690
2010-04-12	1,650	1,680	1,650	1,680	9,800	1,680
2010-04-09	1,643	1,660	1,640	1,650	15,400	1,650
2010-04-08	1,628	1,645	1,625	1,641	13,300	1,641
2010-04-07	1,531	1,630	1,531	1,630	7,700	1,630
2010-04-06	1,600	1,610	1,510	1,526	8,700	1,526
2010-04-05	1,629	1,629	1,600	1,600	7,300	1,600
2010-04-02	1,499	1,635	1,480	1,635	12,500	1,635
2010-04-01	1,459	1,480	1,429	1,479	6,200	1,479
2010-03-31	1,413	1,480	1,413	1,424	2,200	1,424
2010-03-30	1,401	1,433	1,401	1,433	600	1,433
2010-03-29	1,401	1,500	1,400	1,400	12,800	1,400
2010-03-26	1,408	1,431	1,401	1,411	1,400	1,411
2010-03-25	1,430	1,438	1,429	1,438	1,000	1,438
2010-03-24	1,430	1,430	1,400	1,400	7,200	1,400
2010-03-23	1,400	1,430	1,400	1,405	3,400	1,405
2010-03-19	1,410	1,421	1,390	1,420	2,200	1,420
2010-03-18	1,398	1,443	1,377	1,420	5,700	1,420
2010-03-17	1,320	1,350	1,300	1,350	6,900	1,350
2010-03-16	1,255	1,270	1,255	1,260	6,500	1,260
2010-03-15	1,266	1,266	1,255	1,264	3,300	1,264
2010-03-12	1,249	1,269	1,245	1,269	2,900	1,269
2010-03-11	1,234	1,241	1,230	1,233	7,100	1,233
2010-03-10	1,238	1,238	1,233	1,235	3,600	1,235
2010-03-09	1,235	1,240	1,232	1,238	3,200	1,238
2010-03-08	1,250	1,260	1,231	1,240	4,100	1,240
2010-03-05	1,280	1,283	1,250	1,250	7,600	1,250
2010-03-04	1,217	1,293	1,217	1,286	7,100	1,286
2010-03-03	1,325	1,327	1,238	1,238	3,800	1,238
2010-03-02	1,240	1,310	1,240	1,300	5,600	1,300
2010-03-01	1,217	1,250	1,215	1,240	6,900	1,240
2010-02-26	1,239	1,263	1,239	1,240	1,700	1,240
2010-02-25	1,356	1,356	1,268	1,269	2,400	1,269
2010-02-24	1,299	1,305	1,299	1,303	6,700	1,303
2010-02-23	1,242	1,242	1,211	1,239	12,300	1,239
2010-02-22	1,335	1,345	1,250	1,302	7,100	1,302
2010-02-19	1,420	1,420	1,352	1,352	1,700	1,352
2010-02-18	1,414	1,414	1,383	1,383	8,000	1,383
2010-02-17	1,480	1,480	1,415	1,440	800	1,440
2010-02-16	1,500	1,500	1,420	1,420	3,800	1,420
2010-02-15	1,510	1,510	1,470	1,510	2,800	1,510
2010-02-12	1,510	1,510	1,510	1,510	1,700	1,510
2010-02-10	1,500	1,510	1,500	1,506	4,700	1,506
2010-02-09	1,610	1,610	1,490	1,540	4,400	1,540
2010-02-08	1,570	1,570	1,570	1,570	700	1,570
2010-02-05	1,538	1,570	1,531	1,570	1,800	1,570
2010-02-04	1,699	1,699	1,698	1,698	600	1,698
2010-02-03	1,700	1,701	1,699	1,699	1,500	1,699
2010-02-02	1,701	1,701	1,701	1,701	200	1,701
2010-02-01	1,701	1,701	1,701	1,701	100	1,701
2010-01-29	1,730	1,740	1,701	1,701	1,400	1,701
2010-01-28	1,751	1,751	1,700	1,700	500	1,700
2010-01-27	1,750	1,770	1,660	1,720	2,300	1,720
2010-01-26	1,780	1,780	1,750	1,750	800	1,750
2010-01-25	1,800	1,800	1,780	1,780	1,800	1,780
2010-01-22	1,800	1,800	1,750	1,800	2,800	1,800
2010-01-21	1,720	1,790	1,702	1,790	3,400	1,790
2010-01-20	1,647	1,647	1,610	1,611	1,300	1,611
2010-01-19	1,567	1,567	1,567	1,567	200	1,567
2010-01-18	1,561	1,568	1,561	1,565	1,400	1,565
2010-01-15	1,605	1,675	1,600	1,600	6,500	1,600
2010-01-14	1,531	1,600	1,531	1,570	2,900	1,570
2010-01-13	1,530	1,530	1,520	1,530	1,800	1,530
2010-01-12	1,530	1,530	1,525	1,530	1,300	1,530
2010-01-08	1,530	1,540	1,530	1,530	6,400	1,530
2010-01-07	1,530	1,530	1,530	1,530	1,700	1,530
2010-01-06	1,570	1,570	1,530	1,530	1,100	1,530
2010-01-05	1,530	1,531	1,510	1,530	4,000	1,530
2010-01-04	1,512	1,512	1,500	1,510	500	1,510

分割・併合履歴：なし