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
2012-12-28	1,303	1,361	1,303	1,350	6,800	1,350
2012-12-27	1,275	1,290	1,275	1,286	17,700	1,286
2012-12-26	1,260	1,270	1,260	1,270	11,600	1,270
2012-12-25	1,262	1,270	1,261	1,270	11,100	1,270
2012-12-21	1,289	1,298	1,205	1,261	17,700	1,261
2012-12-20	1,275	1,295	1,272	1,293	8,500	1,293
2012-12-19	1,325	1,340	1,271	1,293	15,500	1,293
2012-12-18	1,370	1,370	1,319	1,319	13,500	1,319
2012-12-17	1,377	1,385	1,331	1,340	15,900	1,340
2012-12-14	1,381	1,390	1,350	1,368	9,500	1,368
2012-12-13	1,380	1,383	1,330	1,377	15,300	1,377
2012-12-12	1,379	1,379	1,348	1,377	19,400	1,377
2012-12-11	1,365	1,394	1,364	1,379	15,200	1,379
2012-12-10	1,300	1,364	1,300	1,364	33,000	1,364
2012-12-07	1,295	1,298	1,280	1,290	11,400	1,290
2012-12-06	1,265	1,298	1,265	1,284	18,700	1,284
2012-12-05	1,227	1,255	1,223	1,255	9,400	1,255
2012-12-04	1,257	1,260	1,227	1,240	7,000	1,240
2012-12-03	1,252	1,268	1,250	1,255	20,100	1,255
2012-11-30	1,190	1,265	1,190	1,265	46,100	1,265
2012-11-29	1,175	1,185	1,166	1,180	19,500	1,180
2012-11-28	1,190	1,190	1,156	1,156	8,800	1,156
2012-11-27	1,180	1,195	1,173	1,195	8,000	1,195
2012-11-26	1,200	1,200	1,180	1,182	8,300	1,182
2012-11-22	1,196	1,196	1,165	1,165	14,400	1,165
2012-11-21	1,131	1,150	1,131	1,136	7,400	1,136
2012-11-20	1,150	1,152	1,130	1,130	3,100	1,130
2012-11-19	1,160	1,160	1,150	1,150	2,900	1,150
2012-11-16	1,150	1,184	1,148	1,150	13,500	1,150
2012-11-15	1,113	1,150	1,113	1,150	3,100	1,150
2012-11-14	1,111	1,137	1,110	1,125	2,700	1,125
2012-11-13	1,138	1,141	1,101	1,115	5,900	1,115
2012-11-12	1,120	1,139	1,120	1,138	5,200	1,138
2012-11-09	1,120	1,124	1,080	1,124	11,700	1,124
2012-11-08	1,107	1,126	1,090	1,123	12,500	1,123
2012-11-07	1,156	1,156	1,106	1,113	7,100	1,113
2012-11-06	1,165	1,165	1,124	1,126	11,000	1,126
2012-11-05	1,182	1,185	1,165	1,170	10,400	1,170
2012-11-02	1,203	1,238	1,150	1,165	23,500	1,165
2012-11-01	1,190	1,193	1,175	1,190	7,200	1,190
2012-10-31	1,151	1,180	1,150	1,178	3,700	1,178
2012-10-30	1,178	1,178	1,141	1,150	6,700	1,150
2012-10-29	1,190	1,190	1,154	1,178	6,500	1,178
2012-10-26	1,221	1,240	1,181	1,199	12,700	1,199
2012-10-25	1,256	1,258	1,215	1,220	13,000	1,220
2012-10-24	1,247	1,270	1,247	1,257	6,200	1,257
2012-10-23	1,255	1,277	1,250	1,277	24,300	1,277
2012-10-22	1,179	1,244	1,158	1,225	33,400	1,225
2012-10-19	1,090	1,165	1,090	1,165	19,100	1,165
2012-10-18	1,090	1,104	1,086	1,086	30,700	1,086
2012-10-17	1,108	1,130	1,077	1,077	38,800	1,077
2012-10-16	1,075	1,100	1,036	1,070	21,200	1,070
2012-10-15	1,105	1,105	1,035	1,104	85,600	1,104
2012-10-12	955	955	955	955	100	955
2012-10-11	969	969	965	965	1,300	965
2012-10-10	984	984	970	970	1,300	970
2012-10-09	945	955	945	955	500	955
2012-10-05	945	950	945	945	600	945
2012-10-04	911	945	910	945	1,000	945
2012-10-03	926	931	904	925	2,800	925
2012-10-02	955	955	941	941	1,000	941
2012-10-01	975	975	960	960	600	960
2012-09-28	980	980	980	980	100	980
2012-09-27	975	975	970	970	800	970
2012-09-26	973	973	960	960	2,800	960
2012-09-25	985	985	975	975	5,100	975
2012-09-24	1,010	1,010	990	990	1,800	990
2012-09-21	1,000	1,000	1,000	1,000	2,000	1,000
2012-09-20	1,000	1,000	995	1,000	3,500	1,000
2012-09-19	995	1,000	995	1,000	2,200	1,000
2012-09-18	1,014	1,015	995	995	2,100	995
2012-09-14	1,000	1,004	990	999	6,000	999
2012-09-13	1,010	1,010	1,000	1,000	4,700	1,000
2012-09-12	1,020	1,030	1,000	1,000	3,800	1,000
2012-09-11	1,020	1,021	1,011	1,011	5,300	1,011
2012-09-10	1,035	1,035	1,020	1,020	2,700	1,020
2012-09-07	1,045	1,050	1,016	1,030	1,600	1,030
2012-09-06	1,075	1,075	1,036	1,050	1,400	1,050
2012-09-05	1,115	1,115	1,070	1,084	700	1,084
2012-09-04	1,115	1,115	1,115	1,115	100	1,115
2012-09-03	1,115	1,115	1,115	1,115	100	1,115
2012-08-31	1,070	1,129	1,070	1,125	1,100	1,125
2012-08-30	1,100	1,100	1,100	1,100	200	1,100
2012-08-29	1,105	1,115	1,096	1,115	300	1,115
2012-08-28	1,107	1,107	1,105	1,105	300	1,105
2012-08-27	1,130	1,130	1,115	1,115	500	1,115
2012-08-24	1,130	1,130	1,130	1,130	600	1,130
2012-08-23	1,130	1,130	1,129	1,130	500	1,130
2012-08-22	1,120	1,120	1,110	1,120	2,200	1,120
2012-08-21	1,120	1,121	1,118	1,120	2,300	1,120
2012-08-20	1,135	1,135	1,115	1,128	1,200	1,128
2012-08-17	1,125	1,125	1,114	1,119	900	1,119
2012-08-16	1,115	1,153	1,115	1,119	2,200	1,119
2012-08-15	1,118	1,125	1,115	1,115	1,200	1,115
2012-08-14	1,190	1,190	1,122	1,122	1,600	1,122
2012-08-13	1,150	1,150	1,150	1,150	1,400	1,150
2012-08-10	1,150	1,151	1,150	1,150	1,100	1,150
2012-08-09	1,170	1,170	1,150	1,150	1,700	1,150
2012-08-08	1,180	1,200	1,160	1,200	9,100	1,200
2012-08-07	1,178	1,178	1,150	1,170	1,300	1,170
2012-08-06	1,128	1,180	1,100	1,180	6,300	1,180
2012-08-03	1,110	1,190	1,110	1,187	3,400	1,187
2012-08-02	1,125	1,125	1,092	1,110	1,100	1,110
2012-08-01	1,120	1,149	1,106	1,149	700	1,149
2012-07-31	1,106	1,106	1,106	1,106	100	1,106
2012-07-30	1,101	1,101	1,100	1,100	500	1,100
2012-07-27	1,111	1,111	1,092	1,111	800	1,111
2012-07-26	1,150	1,150	1,108	1,111	2,100	1,111
2012-07-25	1,150	1,150	1,121	1,150	1,000	1,150
2012-07-24	1,150	1,150	1,150	1,150	500	1,150
2012-07-23	1,111	1,145	1,111	1,145	1,200	1,145
2012-07-20	1,120	1,149	1,120	1,130	2,000	1,130
2012-07-19	1,130	1,150	1,130	1,150	5,600	1,150
2012-07-18	1,150	1,150	1,130	1,130	900	1,130
2012-07-17	1,120	1,150	1,120	1,150	700	1,150
2012-07-13	1,165	1,184	1,150	1,150	700	1,150
2012-07-12	1,190	1,196	1,185	1,185	2,400	1,185
2012-07-11	1,185	1,186	1,170	1,186	2,100	1,186
2012-07-10	1,185	1,186	1,185	1,185	2,700	1,185
2012-07-09	1,170	1,185	1,170	1,185	1,300	1,185
2012-07-06	1,186	1,205	1,160	1,185	2,200	1,185
2012-07-05	1,228	1,228	1,225	1,225	900	1,225
2012-07-04	1,220	1,250	1,200	1,228	4,200	1,228
2012-07-03	1,203	1,240	1,181	1,220	2,500	1,220
2012-07-02	1,220	1,220	1,170	1,173	2,500	1,173
2012-06-29	1,150	1,225	1,150	1,225	4,800	1,225
2012-06-28	1,156	1,210	1,156	1,210	2,600	1,210
2012-06-27	1,150	1,190	1,150	1,190	1,000	1,190
2012-06-26	1,195	1,195	1,150	1,150	1,200	1,150
2012-06-25	1,170	1,170	1,170	1,170	100	1,170
2012-06-22	1,184	1,184	1,151	1,151	1,300	1,151
2012-06-21	1,150	1,230	1,150	1,214	3,300	1,214
2012-06-20	1,120	1,149	1,120	1,145	2,600	1,145
2012-06-19	1,150	1,150	1,130	1,130	2,400	1,130
2012-06-18	1,090	1,150	1,090	1,150	1,100	1,150
2012-06-15	1,079	1,080	1,069	1,070	1,800	1,070
2012-06-14	1,050	1,075	1,050	1,075	500	1,075
2012-06-13	1,056	1,056	1,044	1,050	4,000	1,050
2012-06-12	1,090	1,090	1,060	1,060	500	1,060
2012-06-11	1,100	1,100	1,086	1,099	3,600	1,099
2012-06-08	1,114	1,114	1,090	1,090	1,700	1,090
2012-06-07	1,110	1,124	1,109	1,110	2,900	1,110
2012-06-06	1,070	1,105	1,070	1,105	1,400	1,105
2012-06-05	1,075	1,100	1,075	1,100	1,100	1,100
2012-06-04	1,068	1,094	1,067	1,076	600	1,076
2012-06-01	1,183	1,183	1,087	1,087	1,800	1,087
2012-05-31	1,198	1,215	1,197	1,215	1,700	1,215
2012-05-30	1,228	1,228	1,228	1,228	100	1,228
2012-05-29	1,239	1,239	1,149	1,210	2,500	1,210
2012-05-28	1,238	1,260	1,238	1,255	5,700	1,255
2012-05-25	1,230	1,240	1,230	1,240	5,800	1,240
2012-05-24	1,135	1,235	1,135	1,230	2,900	1,230
2012-05-23	1,130	1,150	1,130	1,150	300	1,150
2012-05-22	1,220	1,220	1,220	1,220	100	1,220
2012-05-21	1,025	1,295	1,025	1,295	1,100	1,295
2012-05-18	1,081	1,081	1,025	1,025	1,600	1,025
2012-05-17	1,052	1,111	1,052	1,111	400	1,111
2012-05-16	1,050	1,050	1,050	1,050	400	1,050
2012-05-15	1,003	1,060	1,000	1,050	9,300	1,050
2012-05-14	1,140	1,140	1,101	1,122	400	1,122
2012-05-11	1,236	1,236	1,215	1,215	300	1,215
2012-05-10	1,236	1,236	1,236	1,236	700	1,236
2012-05-09	1,294	1,294	1,236	1,236	1,500	1,236
2012-05-07	1,300	1,300	1,250	1,295	4,800	1,295
2012-05-02	1,325	1,325	1,290	1,300	1,400	1,300
2012-05-01	1,339	1,339	1,292	1,292	1,600	1,292
2012-04-27	1,310	1,350	1,300	1,350	6,800	1,350
2012-04-26	1,270	1,350	1,270	1,340	12,500	1,340
2012-04-25	1,250	1,269	1,218	1,260	4,800	1,260
2012-04-24	1,218	1,220	1,188	1,220	900	1,220
2012-04-23	1,200	1,218	1,190	1,218	700	1,218
2012-04-20	1,230	1,233	1,230	1,230	5,900	1,230
2012-04-19	1,210	1,240	1,210	1,240	3,900	1,240
2012-04-18	1,215	1,215	1,210	1,212	5,900	1,212
2012-04-16	1,240	1,240	1,210	1,215	4,000	1,215
2012-04-13	1,246	1,246	1,210	1,210	300	1,210
2012-04-12	1,198	1,200	1,194	1,194	2,800	1,194
2012-04-11	1,191	1,191	1,185	1,190	3,600	1,190
2012-04-10	1,196	1,200	1,196	1,196	4,600	1,196
2012-04-09	1,190	1,196	1,180	1,196	2,400	1,196
2012-04-06	1,200	1,201	1,195	1,196	3,500	1,196
2012-04-05	1,170	1,240	1,163	1,200	14,400	1,200
2012-04-04	1,150	1,180	1,150	1,170	15,300	1,170
2012-04-03	1,158	1,165	1,158	1,165	6,600	1,165
2012-04-02	1,160	1,162	1,160	1,160	6,700	1,160
2012-03-30	1,115	1,163	1,100	1,163	24,800	1,163
2012-03-29	1,118	1,118	1,092	1,116	5,800	1,116
2012-03-28	1,101	1,120	1,101	1,109	2,500	1,109
2012-03-27	1,134	1,134	1,112	1,130	3,600	1,130
2012-03-26	1,134	1,134	1,133	1,133	200	1,133
2012-03-23	1,102	1,105	1,101	1,104	2,800	1,104
2012-03-22	1,127	1,128	1,115	1,115	10,300	1,115
2012-03-21	1,127	1,127	1,115	1,123	5,000	1,123
2012-03-19	1,110	1,127	1,100	1,120	27,600	1,120
2012-03-16	1,101	1,125	1,101	1,125	3,400	1,125
2012-03-15	1,112	1,122	1,091	1,102	6,600	1,102
2012-03-14	1,140	1,140	1,090	1,120	10,100	1,120
2012-03-13	1,123	1,123	1,080	1,080	11,700	1,080
2012-03-12	1,150	1,160	1,120	1,120	3,800	1,120
2012-03-09	1,143	1,167	1,141	1,150	2,500	1,150
2012-03-08	1,110	1,188	1,110	1,136	2,600	1,136
2012-03-07	1,135	1,140	1,130	1,140	2,800	1,140
2012-03-06	1,165	1,165	1,165	1,165	500	1,165
2012-03-05	1,175	1,175	1,175	1,175	100	1,175
2012-03-02	1,190	1,190	1,190	1,190	500	1,190
2012-03-01	1,185	1,190	1,185	1,185	1,800	1,185
2012-02-29	1,180	1,195	1,180	1,185	5,900	1,185
2012-02-28	1,161	1,190	1,161	1,183	3,600	1,183
2012-02-27	1,230	1,230	1,181	1,191	3,000	1,191
2012-02-24	1,230	1,230	1,200	1,200	2,100	1,200
2012-02-23	1,197	1,229	1,196	1,201	1,200	1,201
2012-02-22	1,230	1,230	1,180	1,195	3,800	1,195
2012-02-21	1,259	1,259	1,235	1,235	7,900	1,235
2012-02-20	1,165	1,215	1,160	1,215	10,900	1,215
2012-02-17	1,137	1,164	1,129	1,129	9,800	1,129
2012-02-16	1,082	1,101	1,076	1,101	4,600	1,101
2012-02-15	1,060	1,081	1,058	1,075	1,700	1,075
2012-02-14	1,060	1,060	1,045	1,060	3,500	1,060
2012-02-13	1,050	1,050	1,042	1,049	500	1,049
2012-02-10	1,052	1,065	1,040	1,040	5,300	1,040
2012-02-09	1,042	1,055	1,042	1,050	4,000	1,050
2012-02-08	993	1,030	992	1,015	3,700	1,015
2012-02-07	1,006	1,006	990	991	6,800	991
2012-02-06	1,005	1,012	1,000	1,000	4,700	1,000
2012-02-03	1,032	1,032	1,000	1,005	6,200	1,005
2012-02-02	1,035	1,035	1,030	1,030	1,700	1,030
2012-02-01	1,048	1,051	1,034	1,034	3,100	1,034
2012-01-31	1,045	1,048	1,030	1,040	1,300	1,040
2012-01-30	1,044	1,048	1,032	1,048	3,000	1,048
2012-01-27	1,045	1,050	1,044	1,044	4,800	1,044
2012-01-26	1,037	1,054	1,036	1,048	500	1,048
2012-01-25	1,035	1,060	1,035	1,042	5,800	1,042
2012-01-24	1,052	1,055	1,050	1,055	1,400	1,055
2012-01-23	1,059	1,071	1,047	1,050	3,300	1,050
2012-01-20	1,031	1,054	1,030	1,054	13,700	1,054
2012-01-19	1,025	1,035	1,025	1,035	1,900	1,035
2012-01-18	1,016	1,025	1,016	1,025	300	1,025
2012-01-17	1,025	1,025	1,015	1,015	500	1,015
2012-01-13	1,035	1,035	1,021	1,021	800	1,021
2012-01-12	1,040	1,040	1,028	1,035	2,000	1,035
2012-01-11	1,079	1,079	1,049	1,049	2,700	1,049
2012-01-10	1,019	1,079	1,019	1,049	3,800	1,049
2012-01-06	1,020	1,020	1,002	1,002	500	1,002
2012-01-05	1,022	1,022	1,002	1,021	1,200	1,021
2012-01-04	1,020	1,020	1,010	1,020	1,800	1,020

分割・併合履歴：なし