1. HOME >
  2. 株価時系列 >
  3. 6832 >
  4. 2012年

6832 アオイ電子(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3031,3611,3031,3506,8001,350
2012-12-271,2751,2901,2751,28617,7001,286
2012-12-261,2601,2701,2601,27011,6001,270
2012-12-251,2621,2701,2611,27011,1001,270
2012-12-211,2891,2981,2051,26117,7001,261
2012-12-201,2751,2951,2721,2938,5001,293
2012-12-191,3251,3401,2711,29315,5001,293
2012-12-181,3701,3701,3191,31913,5001,319
2012-12-171,3771,3851,3311,34015,9001,340
2012-12-141,3811,3901,3501,3689,5001,368
2012-12-131,3801,3831,3301,37715,3001,377
2012-12-121,3791,3791,3481,37719,4001,377
2012-12-111,3651,3941,3641,37915,2001,379
2012-12-101,3001,3641,3001,36433,0001,364
2012-12-071,2951,2981,2801,29011,4001,290
2012-12-061,2651,2981,2651,28418,7001,284
2012-12-051,2271,2551,2231,2559,4001,255
2012-12-041,2571,2601,2271,2407,0001,240
2012-12-031,2521,2681,2501,25520,1001,255
2012-11-301,1901,2651,1901,26546,1001,265
2012-11-291,1751,1851,1661,18019,5001,180
2012-11-281,1901,1901,1561,1568,8001,156
2012-11-271,1801,1951,1731,1958,0001,195
2012-11-261,2001,2001,1801,1828,3001,182
2012-11-221,1961,1961,1651,16514,4001,165
2012-11-211,1311,1501,1311,1367,4001,136
2012-11-201,1501,1521,1301,1303,1001,130
2012-11-191,1601,1601,1501,1502,9001,150
2012-11-161,1501,1841,1481,15013,5001,150
2012-11-151,1131,1501,1131,1503,1001,150
2012-11-141,1111,1371,1101,1252,7001,125
2012-11-131,1381,1411,1011,1155,9001,115
2012-11-121,1201,1391,1201,1385,2001,138
2012-11-091,1201,1241,0801,12411,7001,124
2012-11-081,1071,1261,0901,12312,5001,123
2012-11-071,1561,1561,1061,1137,1001,113
2012-11-061,1651,1651,1241,12611,0001,126
2012-11-051,1821,1851,1651,17010,4001,170
2012-11-021,2031,2381,1501,16523,5001,165
2012-11-011,1901,1931,1751,1907,2001,190
2012-10-311,1511,1801,1501,1783,7001,178
2012-10-301,1781,1781,1411,1506,7001,150
2012-10-291,1901,1901,1541,1786,5001,178
2012-10-261,2211,2401,1811,19912,7001,199
2012-10-251,2561,2581,2151,22013,0001,220
2012-10-241,2471,2701,2471,2576,2001,257
2012-10-231,2551,2771,2501,27724,3001,277
2012-10-221,1791,2441,1581,22533,4001,225
2012-10-191,0901,1651,0901,16519,1001,165
2012-10-181,0901,1041,0861,08630,7001,086
2012-10-171,1081,1301,0771,07738,8001,077
2012-10-161,0751,1001,0361,07021,2001,070
2012-10-151,1051,1051,0351,10485,6001,104
2012-10-12955955955955100955
2012-10-119699699659651,300965
2012-10-109849849709701,300970
2012-10-09945955945955500955
2012-10-05945950945945600945
2012-10-049119459109451,000945
2012-10-039269319049252,800925
2012-10-029559559419411,000941
2012-10-01975975960960600960
2012-09-28980980980980100980
2012-09-27975975970970800970
2012-09-269739739609602,800960
2012-09-259859859759755,100975
2012-09-241,0101,0109909901,800990
2012-09-211,0001,0001,0001,0002,0001,000
2012-09-201,0001,0009951,0003,5001,000
2012-09-199951,0009951,0002,2001,000
2012-09-181,0141,0159959952,100995
2012-09-141,0001,0049909996,000999
2012-09-131,0101,0101,0001,0004,7001,000
2012-09-121,0201,0301,0001,0003,8001,000
2012-09-111,0201,0211,0111,0115,3001,011
2012-09-101,0351,0351,0201,0202,7001,020
2012-09-071,0451,0501,0161,0301,6001,030
2012-09-061,0751,0751,0361,0501,4001,050
2012-09-051,1151,1151,0701,0847001,084
2012-09-041,1151,1151,1151,1151001,115
2012-09-031,1151,1151,1151,1151001,115
2012-08-311,0701,1291,0701,1251,1001,125
2012-08-301,1001,1001,1001,1002001,100
2012-08-291,1051,1151,0961,1153001,115
2012-08-281,1071,1071,1051,1053001,105
2012-08-271,1301,1301,1151,1155001,115
2012-08-241,1301,1301,1301,1306001,130
2012-08-231,1301,1301,1291,1305001,130
2012-08-221,1201,1201,1101,1202,2001,120
2012-08-211,1201,1211,1181,1202,3001,120
2012-08-201,1351,1351,1151,1281,2001,128
2012-08-171,1251,1251,1141,1199001,119
2012-08-161,1151,1531,1151,1192,2001,119
2012-08-151,1181,1251,1151,1151,2001,115
2012-08-141,1901,1901,1221,1221,6001,122
2012-08-131,1501,1501,1501,1501,4001,150
2012-08-101,1501,1511,1501,1501,1001,150
2012-08-091,1701,1701,1501,1501,7001,150
2012-08-081,1801,2001,1601,2009,1001,200
2012-08-071,1781,1781,1501,1701,3001,170
2012-08-061,1281,1801,1001,1806,3001,180
2012-08-031,1101,1901,1101,1873,4001,187
2012-08-021,1251,1251,0921,1101,1001,110
2012-08-011,1201,1491,1061,1497001,149
2012-07-311,1061,1061,1061,1061001,106
2012-07-301,1011,1011,1001,1005001,100
2012-07-271,1111,1111,0921,1118001,111
2012-07-261,1501,1501,1081,1112,1001,111
2012-07-251,1501,1501,1211,1501,0001,150
2012-07-241,1501,1501,1501,1505001,150
2012-07-231,1111,1451,1111,1451,2001,145
2012-07-201,1201,1491,1201,1302,0001,130
2012-07-191,1301,1501,1301,1505,6001,150
2012-07-181,1501,1501,1301,1309001,130
2012-07-171,1201,1501,1201,1507001,150
2012-07-131,1651,1841,1501,1507001,150
2012-07-121,1901,1961,1851,1852,4001,185
2012-07-111,1851,1861,1701,1862,1001,186
2012-07-101,1851,1861,1851,1852,7001,185
2012-07-091,1701,1851,1701,1851,3001,185
2012-07-061,1861,2051,1601,1852,2001,185
2012-07-051,2281,2281,2251,2259001,225
2012-07-041,2201,2501,2001,2284,2001,228
2012-07-031,2031,2401,1811,2202,5001,220
2012-07-021,2201,2201,1701,1732,5001,173
2012-06-291,1501,2251,1501,2254,8001,225
2012-06-281,1561,2101,1561,2102,6001,210
2012-06-271,1501,1901,1501,1901,0001,190
2012-06-261,1951,1951,1501,1501,2001,150
2012-06-251,1701,1701,1701,1701001,170
2012-06-221,1841,1841,1511,1511,3001,151
2012-06-211,1501,2301,1501,2143,3001,214
2012-06-201,1201,1491,1201,1452,6001,145
2012-06-191,1501,1501,1301,1302,4001,130
2012-06-181,0901,1501,0901,1501,1001,150
2012-06-151,0791,0801,0691,0701,8001,070
2012-06-141,0501,0751,0501,0755001,075
2012-06-131,0561,0561,0441,0504,0001,050
2012-06-121,0901,0901,0601,0605001,060
2012-06-111,1001,1001,0861,0993,6001,099
2012-06-081,1141,1141,0901,0901,7001,090
2012-06-071,1101,1241,1091,1102,9001,110
2012-06-061,0701,1051,0701,1051,4001,105
2012-06-051,0751,1001,0751,1001,1001,100
2012-06-041,0681,0941,0671,0766001,076
2012-06-011,1831,1831,0871,0871,8001,087
2012-05-311,1981,2151,1971,2151,7001,215
2012-05-301,2281,2281,2281,2281001,228
2012-05-291,2391,2391,1491,2102,5001,210
2012-05-281,2381,2601,2381,2555,7001,255
2012-05-251,2301,2401,2301,2405,8001,240
2012-05-241,1351,2351,1351,2302,9001,230
2012-05-231,1301,1501,1301,1503001,150
2012-05-221,2201,2201,2201,2201001,220
2012-05-211,0251,2951,0251,2951,1001,295
2012-05-181,0811,0811,0251,0251,6001,025
2012-05-171,0521,1111,0521,1114001,111
2012-05-161,0501,0501,0501,0504001,050
2012-05-151,0031,0601,0001,0509,3001,050
2012-05-141,1401,1401,1011,1224001,122
2012-05-111,2361,2361,2151,2153001,215
2012-05-101,2361,2361,2361,2367001,236
2012-05-091,2941,2941,2361,2361,5001,236
2012-05-071,3001,3001,2501,2954,8001,295
2012-05-021,3251,3251,2901,3001,4001,300
2012-05-011,3391,3391,2921,2921,6001,292
2012-04-271,3101,3501,3001,3506,8001,350
2012-04-261,2701,3501,2701,34012,5001,340
2012-04-251,2501,2691,2181,2604,8001,260
2012-04-241,2181,2201,1881,2209001,220
2012-04-231,2001,2181,1901,2187001,218
2012-04-201,2301,2331,2301,2305,9001,230
2012-04-191,2101,2401,2101,2403,9001,240
2012-04-181,2151,2151,2101,2125,9001,212
2012-04-161,2401,2401,2101,2154,0001,215
2012-04-131,2461,2461,2101,2103001,210
2012-04-121,1981,2001,1941,1942,8001,194
2012-04-111,1911,1911,1851,1903,6001,190
2012-04-101,1961,2001,1961,1964,6001,196
2012-04-091,1901,1961,1801,1962,4001,196
2012-04-061,2001,2011,1951,1963,5001,196
2012-04-051,1701,2401,1631,20014,4001,200
2012-04-041,1501,1801,1501,17015,3001,170
2012-04-031,1581,1651,1581,1656,6001,165
2012-04-021,1601,1621,1601,1606,7001,160
2012-03-301,1151,1631,1001,16324,8001,163
2012-03-291,1181,1181,0921,1165,8001,116
2012-03-281,1011,1201,1011,1092,5001,109
2012-03-271,1341,1341,1121,1303,6001,130
2012-03-261,1341,1341,1331,1332001,133
2012-03-231,1021,1051,1011,1042,8001,104
2012-03-221,1271,1281,1151,11510,3001,115
2012-03-211,1271,1271,1151,1235,0001,123
2012-03-191,1101,1271,1001,12027,6001,120
2012-03-161,1011,1251,1011,1253,4001,125
2012-03-151,1121,1221,0911,1026,6001,102
2012-03-141,1401,1401,0901,12010,1001,120
2012-03-131,1231,1231,0801,08011,7001,080
2012-03-121,1501,1601,1201,1203,8001,120
2012-03-091,1431,1671,1411,1502,5001,150
2012-03-081,1101,1881,1101,1362,6001,136
2012-03-071,1351,1401,1301,1402,8001,140
2012-03-061,1651,1651,1651,1655001,165
2012-03-051,1751,1751,1751,1751001,175
2012-03-021,1901,1901,1901,1905001,190
2012-03-011,1851,1901,1851,1851,8001,185
2012-02-291,1801,1951,1801,1855,9001,185
2012-02-281,1611,1901,1611,1833,6001,183
2012-02-271,2301,2301,1811,1913,0001,191
2012-02-241,2301,2301,2001,2002,1001,200
2012-02-231,1971,2291,1961,2011,2001,201
2012-02-221,2301,2301,1801,1953,8001,195
2012-02-211,2591,2591,2351,2357,9001,235
2012-02-201,1651,2151,1601,21510,9001,215
2012-02-171,1371,1641,1291,1299,8001,129
2012-02-161,0821,1011,0761,1014,6001,101
2012-02-151,0601,0811,0581,0751,7001,075
2012-02-141,0601,0601,0451,0603,5001,060
2012-02-131,0501,0501,0421,0495001,049
2012-02-101,0521,0651,0401,0405,3001,040
2012-02-091,0421,0551,0421,0504,0001,050
2012-02-089931,0309921,0153,7001,015
2012-02-071,0061,0069909916,800991
2012-02-061,0051,0121,0001,0004,7001,000
2012-02-031,0321,0321,0001,0056,2001,005
2012-02-021,0351,0351,0301,0301,7001,030
2012-02-011,0481,0511,0341,0343,1001,034
2012-01-311,0451,0481,0301,0401,3001,040
2012-01-301,0441,0481,0321,0483,0001,048
2012-01-271,0451,0501,0441,0444,8001,044
2012-01-261,0371,0541,0361,0485001,048
2012-01-251,0351,0601,0351,0425,8001,042
2012-01-241,0521,0551,0501,0551,4001,055
2012-01-231,0591,0711,0471,0503,3001,050
2012-01-201,0311,0541,0301,05413,7001,054
2012-01-191,0251,0351,0251,0351,9001,035
2012-01-181,0161,0251,0161,0253001,025
2012-01-171,0251,0251,0151,0155001,015
2012-01-131,0351,0351,0211,0218001,021
2012-01-121,0401,0401,0281,0352,0001,035
2012-01-111,0791,0791,0491,0492,7001,049
2012-01-101,0191,0791,0191,0493,8001,049
2012-01-061,0201,0201,0021,0025001,002
2012-01-051,0221,0221,0021,0211,2001,021
2012-01-041,0201,0201,0101,0201,8001,020

分割・併合履歴 ： なし