1. HOME >
  2. 株価時系列 >
  3. 6832 >
  4. 2011年

6832 アオイ電子(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-291,0021,0021,0001,0001,0001,000
2011-12-271,0301,0301,0301,0301001,030
2011-12-261,0101,0101,0001,0004001,000
2011-12-221,0101,0151,0101,0106001,010
2011-12-211,0171,0171,0171,0171001,017
2011-12-201,0171,0171,0171,0171001,017
2011-12-191,0021,0021,0021,0021,5001,002
2011-12-161,0001,0039911,0023,5001,002
2011-12-151,0301,0301,0001,0003,6001,000
2011-12-141,0251,0301,0151,0301,4001,030
2011-12-131,0121,0301,0121,0251,2001,025
2011-12-121,0091,0301,0091,0303,3001,030
2011-12-091,0101,0109841,0096,9001,009
2011-12-081,0261,0261,0051,0104,1001,010
2011-12-071,0041,0571,0041,0274,8001,027
2011-12-061,0201,0219991,01216,6001,012
2011-12-059901,0179909995,900999
2011-12-029909939759937,200993
2011-12-011,0001,01495697512,600975
2011-11-301,0001,0009809802,500980
2011-11-299309709309703,000970
2011-11-289039259039252,400925
2011-11-258809168809032,600903
2011-11-248858888808833,200883
2011-11-22885905885900800900
2011-11-219129128979008,800900
2011-11-1892592589990110,000901
2011-11-179599599409401,400940
2011-11-169509749509741,300974
2011-11-159289459289451,300945
2011-11-149209809209804,600980
2011-11-119519579209207,300920
2011-11-109719789489529,700952
2011-11-091,0001,00097197117,200971
2011-11-089959959909905,800990
2011-11-071,0001,0029951,00010,0001,000
2011-11-041,0111,0471,0001,0005,5001,000
2011-11-021,0171,0251,0031,0107,8001,010
2011-11-011,0401,0501,0261,0262,1001,026
2011-10-311,0501,0701,0501,0706001,070
2011-10-281,0451,0701,0451,0505,6001,050
2011-10-279911,0359911,0342,9001,034
2011-10-269991,0019909915,000991
2011-10-251,0411,0419929937,100993
2011-10-241,0531,0641,0401,0406,0001,040
2011-10-211,0711,0711,0511,0511,5001,051
2011-10-201,0881,0881,0701,0713,0001,071
2011-10-191,0801,1151,0801,0887,3001,088
2011-10-181,0591,0961,0591,0707,0001,070
2011-10-171,0971,1731,0971,1393,5001,139
2011-10-141,1141,1181,0951,0957,0001,095
2011-10-131,0351,1171,0351,11412,4001,114
2011-10-129801,00098099014,700990
2011-10-111,0401,0501,0101,0108,7001,010
2011-10-071,0151,0271,0011,0107,4001,010
2011-10-061,0401,0409891,0042,3001,004
2011-10-051,0501,0501,0451,0453,7001,045
2011-10-041,0121,0601,0001,0453,3001,045
2011-10-031,0501,0801,0231,0291,7001,029
2011-09-301,1001,1051,0451,10016,9001,100
2011-09-291,1201,1261,0851,1003,2001,100
2011-09-281,1411,1771,1171,1265,6001,126
2011-09-271,1661,1661,0881,12210,2001,122
2011-09-261,2261,2261,1311,1666,1001,166
2011-09-221,2721,2721,2261,2266001,226
2011-09-211,2401,2981,2401,2985001,298
2011-09-201,2701,2701,2701,2701001,270
2011-09-161,2761,2761,2701,2709001,270
2011-09-151,2651,3001,2401,2573,4001,257
2011-09-141,2871,3471,2581,2582,1001,258
2011-09-131,3221,3221,2991,3172,7001,317
2011-09-121,2711,3501,2501,3309,7001,330
2011-09-091,3001,3001,2711,2711,1001,271
2011-09-081,2781,3001,2781,3002,5001,300
2011-09-071,3081,3081,2781,3083,9001,308
2011-09-061,2831,3081,2801,2806,2001,280
2011-09-051,2841,3351,2841,3004,4001,300
2011-09-021,3061,3381,3011,3013,1001,301
2011-09-011,2901,3441,2901,3256,7001,325
2011-08-311,3501,3501,2751,32010,6001,320
2011-08-301,2751,3011,2691,29016,0001,290
2011-08-291,2401,2761,2401,2527,6001,252
2011-08-261,2101,2501,2101,2175,8001,217
2011-08-251,2531,2701,2001,2407,1001,240
2011-08-241,2501,2701,1851,2505,2001,250
2011-08-231,2501,2501,2101,2509001,250
2011-08-221,2501,2801,2201,2501,6001,250
2011-08-191,2551,2551,2101,2507,0001,250
2011-08-181,2601,2761,2501,2761,6001,276
2011-08-171,2701,2731,2151,2655,6001,265
2011-08-161,2751,2801,2701,2701,7001,270
2011-08-151,2521,2751,2521,2751,3001,275
2011-08-121,2801,2801,2501,2504,3001,250
2011-08-111,3021,3021,2501,2502,2001,250
2011-08-101,3301,3301,2961,3023,0001,302
2011-08-091,2501,2801,2251,2804,0001,280
2011-08-081,2631,3301,2531,3309,4001,330
2011-08-051,2241,3371,2221,32311,6001,323
2011-08-041,3801,3801,3481,3662,6001,366
2011-08-031,3511,4051,3511,3805,2001,380
2011-08-021,3931,4201,3501,4104,1001,410
2011-08-011,4231,4501,4201,4237,6001,423
2011-07-291,4251,4351,4231,4232,7001,423
2011-07-281,4501,4501,4141,4406,2001,440
2011-07-271,4441,4551,4361,4558,9001,455
2011-07-261,5001,5151,4041,43615,7001,436
2011-07-251,5601,5601,5311,5402,2001,540
2011-07-221,5551,5641,5551,5605,2001,560
2011-07-211,5611,5621,5571,5601,7001,560
2011-07-201,5531,5801,5531,5614,0001,561
2011-07-191,5511,5601,5511,5568,5001,556
2011-07-151,6001,6001,5571,5667,0001,566
2011-07-141,5641,5801,5641,5764,1001,576
2011-07-131,5701,5701,5601,56412,4001,564
2011-07-121,5761,5891,5751,58014,3001,580
2011-07-111,5881,5901,5801,58616,4001,586
2011-07-081,5881,5981,5801,58830,1001,588
2011-07-071,5901,5901,5671,57425,6001,574
2011-07-061,5971,6021,5971,59712,5001,597
2011-07-051,5911,6061,5911,59923,4001,599
2011-07-041,6001,6021,5881,5999,3001,599
2011-07-011,5801,6011,5801,59410,0001,594
2011-06-301,5901,6071,5851,60433,3001,604
2011-06-291,6011,6051,5901,59216,3001,592
2011-06-281,6051,6101,6001,60514,4001,605
2011-06-271,5901,5951,5741,58937,3001,589
2011-06-241,6061,6261,5801,60025,5001,600
2011-06-231,6101,6101,5891,60450,9001,604
2011-06-221,6141,6141,6051,60823,2001,608
2011-06-211,5951,6151,5801,60922,1001,609
2011-06-201,6151,6291,6001,61128,4001,611
2011-06-171,6311,6461,6001,61431,1001,614
2011-06-161,5861,6341,5851,61539,0001,615
2011-06-151,7001,7201,5851,58632,2001,586
2011-06-141,6801,7031,6801,70038,0001,700
2011-06-131,6301,6781,6301,67738,8001,677
2011-06-101,6351,6641,5191,61651,2001,616
2011-06-091,5801,6501,5801,62951,3001,629
2011-06-081,5301,5901,5121,58538,6001,585
2011-06-071,5001,5681,4951,52930,4001,529
2011-06-061,4511,5081,3881,50838,1001,508
2011-06-031,4611,4751,4401,45024,8001,450
2011-06-021,3751,4501,3731,45048,4001,450
2011-06-011,3411,3961,3371,38011,4001,380
2011-05-311,3101,3701,3101,36516,9001,365
2011-05-301,3201,3201,3051,3052,2001,305
2011-05-271,3011,3221,3001,3001,1001,300
2011-05-261,3201,3201,3001,3101,9001,310
2011-05-251,3301,3401,3011,3016,7001,301
2011-05-241,3111,3301,2861,3298,5001,329
2011-05-231,3381,3381,3201,3304,7001,330
2011-05-201,2801,3511,2801,35112,9001,351
2011-05-191,3201,3291,2661,2809,2001,280
2011-05-181,3101,3201,3101,3196,2001,319
2011-05-171,2841,3041,2651,2937,3001,293
2011-05-161,3211,3351,2821,31412,7001,314
2011-05-131,3011,3451,2391,32131,9001,321
2011-05-121,3151,3151,2861,30416,2001,304
2011-05-111,3371,3601,3271,32916,8001,329
2011-05-101,3821,3821,3421,3568,2001,356
2011-05-091,3371,3821,3371,38227,4001,382
2011-05-061,3191,3651,2761,33716,1001,337
2011-05-021,3711,3791,3121,32155,1001,321
2011-04-281,3881,4091,3691,40124,2001,401
2011-04-271,3751,4001,3551,35513,6001,355
2011-04-261,3431,4201,3401,40551,6001,405
2011-04-251,3581,3581,2801,31356,3001,313
2011-04-221,2581,3281,2581,32852,7001,328
2011-04-211,2401,2631,2311,26028,0001,260
2011-04-201,2151,2341,2051,22216,3001,222
2011-04-191,1671,2151,1651,21520,2001,215
2011-04-181,1801,2231,1751,19533,1001,195
2011-04-151,1181,1901,1051,18434,1001,184
2011-04-141,1211,1391,1201,1208,8001,120
2011-04-131,0941,1211,0901,1217,3001,121
2011-04-121,1101,1301,0801,09619,8001,096
2011-04-111,1301,1381,1001,12214,0001,122
2011-04-081,0981,1401,0781,13121,6001,131
2011-04-071,0571,1401,0571,09917,9001,099
2011-04-061,1101,1151,0931,0948,7001,094
2011-04-051,1591,1751,1201,14015,5001,140
2011-04-041,2001,2241,1831,18919,9001,189
2011-04-011,2001,2321,1701,22851,2001,228
2011-03-311,1231,1851,1221,18530,4001,185
2011-03-301,0651,1651,0651,15130,4001,151
2011-03-291,0391,1001,0391,08723,4001,087
2011-03-281,0751,0851,0301,07153,9001,071
2011-03-259701,0769701,07645,3001,076
2011-03-2497097093296819,100968
2011-03-2396597294996518,600965
2011-03-2298098094096019,800960
2011-03-1883093083092022,800920
2011-03-1777382975081515,900815
2011-03-1670285170280546,100805
2011-03-1580680670170180,400701
2011-03-1489699983585173,600851
2011-03-111,1211,1391,1201,12115,6001,121
2011-03-101,1841,1841,1551,16818,5001,168
2011-03-091,1791,1961,1621,18111,6001,181
2011-03-081,1701,1791,1521,1797,4001,179
2011-03-071,1851,1911,1751,17616,1001,176
2011-03-041,1851,2041,1681,18529,7001,185
2011-03-031,1891,1891,1651,1659,2001,165
2011-03-021,1511,1971,1511,17120,9001,171
2011-03-011,2231,2391,1901,20532,5001,205
2011-02-281,1541,2151,1541,21537,3001,215
2011-02-251,1141,1431,0921,14322,0001,143
2011-02-241,1101,1271,0701,11448,4001,114
2011-02-231,1311,1701,1311,13142,9001,131
2011-02-221,1991,2001,1501,17049,8001,170
2011-02-211,2721,2751,2101,22556,0001,225
2011-02-181,2441,2941,2301,255135,1001,255
2011-02-171,0851,1961,0851,188132,8001,188
2011-02-161,0341,0701,0331,04637,7001,046
2011-02-151,0241,0351,0091,03510,7001,035
2011-02-141,0131,0309851,01014,2001,010
2011-02-101,0251,0271,0041,0279,4001,027
2011-02-091,0151,0401,0041,02521,6001,025
2011-02-081,0051,0139931,01320,1001,013
2011-02-071,0101,0109901,00017,1001,000
2011-02-041,0101,0159911,00020,3001,000
2011-02-039901,00598999819,300998
2011-02-029769939769907,400990
2011-02-0198098496897512,000975
2011-01-3197798497397711,000977
2011-01-289971,0009899925,600992
2011-01-279959999869977,500997
2011-01-261,0001,0049899955,900995
2011-01-259981,00298399917,100999
2011-01-2497799597599012,400990
2011-01-211,0221,04097398032,800980
2011-01-201,0421,0511,0251,03032,1001,030
2011-01-191,0561,0801,0271,07253,2001,072
2011-01-181,0051,0479921,03932,3001,039
2011-01-171,0001,00097699030,900990
2011-01-1499999997397512,200975
2011-01-1397898697798412,600984
2011-01-1299199297398116,700981
2011-01-1199599598099020,200990
2011-01-071,0101,01598299621,100996
2011-01-069351,00093599920,000999
2011-01-0592495092493313,300933
2011-01-0492493092092016,500920

分割・併合履歴 ： なし