6832 アオイ電子(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,386	1,394	1,384	1,386	14,600	1,386
2013-12-27	1,382	1,389	1,356	1,378	10,600	1,378
2013-12-26	1,400	1,400	1,383	1,394	43,100	1,394
2013-12-25	1,354	1,396	1,354	1,394	11,000	1,394
2013-12-24	1,370	1,396	1,365	1,384	16,500	1,384
2013-12-20	1,367	1,384	1,367	1,370	8,300	1,370
2013-12-19	1,390	1,390	1,370	1,380	3,300	1,380
2013-12-18	1,380	1,395	1,358	1,378	8,100	1,378
2013-12-17	1,383	1,396	1,370	1,387	7,900	1,387
2013-12-16	1,406	1,406	1,311	1,378	16,700	1,378
2013-12-13	1,395	1,395	1,395	1,395	2,000	1,395
2013-12-12	1,400	1,400	1,388	1,395	1,200	1,395
2013-12-11	1,400	1,400	1,389	1,389	2,900	1,389
2013-12-10	1,404	1,407	1,400	1,400	11,500	1,400
2013-12-09	1,395	1,401	1,395	1,400	9,800	1,400
2013-12-06	1,389	1,398	1,388	1,388	3,200	1,388
2013-12-05	1,398	1,400	1,390	1,390	6,800	1,390
2013-12-04	1,406	1,410	1,400	1,400	11,600	1,400
2013-12-03	1,422	1,433	1,422	1,423	5,700	1,423
2013-12-02	1,424	1,442	1,423	1,430	3,400	1,430
2013-11-29	1,431	1,444	1,423	1,424	5,100	1,424
2013-11-28	1,432	1,439	1,430	1,431	7,900	1,431
2013-11-27	1,456	1,460	1,427	1,429	15,200	1,429
2013-11-26	1,437	1,460	1,432	1,456	10,900	1,456
2013-11-25	1,446	1,451	1,431	1,437	9,700	1,437
2013-11-22	1,465	1,468	1,431	1,446	12,100	1,446
2013-11-21	1,485	1,485	1,464	1,465	5,000	1,465
2013-11-20	1,482	1,485	1,456	1,463	2,700	1,463
2013-11-19	1,485	1,485	1,485	1,485	300	1,485
2013-11-18	1,485	1,486	1,483	1,483	5,200	1,483
2013-11-15	1,484	1,496	1,483	1,485	1,300	1,485
2013-11-14	1,482	1,490	1,482	1,483	3,000	1,483
2013-11-13	1,500	1,505	1,488	1,488	6,200	1,488
2013-11-12	1,496	1,504	1,491	1,504	5,600	1,504
2013-11-11	1,500	1,520	1,488	1,520	9,800	1,520
2013-11-08	1,490	1,496	1,483	1,495	5,000	1,495
2013-11-07	1,499	1,499	1,490	1,490	5,600	1,490
2013-11-06	1,488	1,495	1,488	1,490	2,100	1,490
2013-11-05	1,488	1,507	1,488	1,507	7,800	1,507
2013-11-01	1,483	1,510	1,483	1,491	11,300	1,491
2013-10-31	1,500	1,500	1,483	1,488	1,000	1,488
2013-10-30	1,501	1,508	1,500	1,508	4,800	1,508
2013-10-29	1,501	1,503	1,500	1,503	1,200	1,503
2013-10-28	1,510	1,510	1,500	1,502	1,900	1,502
2013-10-25	1,513	1,514	1,500	1,511	3,200	1,511
2013-10-24	1,493	1,516	1,493	1,510	6,400	1,510
2013-10-23	1,530	1,530	1,497	1,528	6,200	1,528
2013-10-22	1,545	1,546	1,522	1,528	8,800	1,528
2013-10-21	1,550	1,569	1,525	1,545	23,100	1,545
2013-10-18	1,401	1,620	1,401	1,518	67,000	1,518
2013-10-17	1,405	1,407	1,402	1,402	1,600	1,402
2013-10-16	1,400	1,405	1,398	1,405	3,600	1,405
2013-10-15	1,398	1,406	1,398	1,401	2,600	1,401
2013-10-11	1,389	1,426	1,389	1,398	2,100	1,398
2013-10-10	1,388	1,388	1,388	1,388	100	1,388
2013-10-09	1,380	1,390	1,380	1,387	1,000	1,387
2013-10-08	1,380	1,380	1,352	1,360	2,100	1,360
2013-10-07	1,380	1,385	1,380	1,380	1,600	1,380
2013-10-04	1,399	1,400	1,376	1,376	5,500	1,376
2013-10-03	1,407	1,420	1,395	1,399	5,100	1,399
2013-10-02	1,401	1,425	1,387	1,409	5,100	1,409
2013-10-01	1,386	1,418	1,386	1,401	3,400	1,401
2013-09-30	1,390	1,398	1,385	1,386	3,000	1,386
2013-09-27	1,400	1,400	1,394	1,396	1,100	1,396
2013-09-26	1,394	1,401	1,390	1,401	1,700	1,401
2013-09-25	1,400	1,409	1,392	1,409	3,400	1,409
2013-09-24	1,385	1,408	1,381	1,393	4,300	1,393
2013-09-20	1,380	1,400	1,380	1,381	4,800	1,381
2013-09-19	1,388	1,415	1,372	1,374	7,000	1,374
2013-09-18	1,412	1,414	1,357	1,388	4,000	1,388
2013-09-17	1,352	1,419	1,348	1,396	14,100	1,396
2013-09-13	1,380	1,380	1,351	1,355	4,300	1,355
2013-09-12	1,387	1,388	1,381	1,382	5,700	1,382
2013-09-11	1,400	1,406	1,392	1,397	8,600	1,397
2013-09-10	1,384	1,390	1,372	1,388	2,800	1,388
2013-09-09	1,360	1,384	1,355	1,384	1,000	1,384
2013-09-06	1,351	1,359	1,350	1,350	2,300	1,350
2013-09-05	1,345	1,351	1,345	1,350	800	1,350
2013-09-04	1,328	1,353	1,328	1,343	3,800	1,343
2013-09-03	1,309	1,346	1,309	1,346	3,000	1,346
2013-09-02	1,315	1,337	1,303	1,337	2,700	1,337
2013-08-30	1,345	1,348	1,320	1,320	4,900	1,320
2013-08-29	1,368	1,368	1,346	1,346	1,100	1,346
2013-08-28	1,390	1,391	1,370	1,370	2,800	1,370
2013-08-26	1,391	1,400	1,374	1,387	1,900	1,387
2013-08-23	1,406	1,414	1,399	1,411	3,800	1,411
2013-08-22	1,380	1,398	1,376	1,393	3,600	1,393
2013-08-21	1,400	1,408	1,372	1,408	3,700	1,408
2013-08-20	1,376	1,386	1,376	1,385	500	1,385
2013-08-19	1,399	1,400	1,375	1,400	2,100	1,400
2013-08-16	1,413	1,413	1,395	1,400	3,200	1,400
2013-08-15	1,410	1,410	1,400	1,401	5,500	1,401
2013-08-14	1,406	1,409	1,395	1,406	4,100	1,406
2013-08-13	1,375	1,403	1,370	1,401	3,000	1,401
2013-08-12	1,415	1,415	1,382	1,385	3,400	1,385
2013-08-09	1,413	1,413	1,401	1,401	2,600	1,401
2013-08-08	1,410	1,414	1,401	1,401	8,500	1,401
2013-08-07	1,400	1,407	1,390	1,390	13,800	1,390
2013-08-06	1,388	1,405	1,388	1,405	3,700	1,405
2013-08-05	1,413	1,413	1,398	1,407	6,100	1,407
2013-08-02	1,469	1,469	1,391	1,416	19,900	1,416
2013-08-01	1,430	1,439	1,381	1,439	4,100	1,439
2013-07-31	1,443	1,443	1,416	1,430	1,300	1,430
2013-07-30	1,413	1,420	1,366	1,413	11,300	1,413
2013-07-29	1,474	1,474	1,400	1,413	5,500	1,413
2013-07-26	1,474	1,474	1,381	1,460	4,200	1,460
2013-07-25	1,475	1,475	1,449	1,450	1,300	1,450
2013-07-24	1,436	1,465	1,431	1,465	4,300	1,465
2013-07-23	1,422	1,444	1,422	1,435	3,300	1,435
2013-07-22	1,416	1,422	1,410	1,414	3,600	1,414
2013-07-19	1,425	1,435	1,410	1,418	5,200	1,418
2013-07-18	1,423	1,430	1,399	1,425	12,400	1,425
2013-07-17	1,405	1,420	1,405	1,420	7,600	1,420
2013-07-16	1,391	1,403	1,391	1,403	2,300	1,403
2013-07-12	1,389	1,389	1,384	1,389	1,600	1,389
2013-07-11	1,371	1,380	1,362	1,365	10,600	1,365
2013-07-10	1,421	1,456	1,220	1,362	54,200	1,362
2013-07-09	1,410	1,426	1,407	1,420	2,300	1,420
2013-07-08	1,400	1,428	1,400	1,404	3,600	1,404
2013-07-05	1,390	1,390	1,331	1,378	8,900	1,378
2013-07-04	1,341	1,350	1,330	1,332	3,400	1,332
2013-07-03	1,358	1,359	1,341	1,345	11,000	1,345
2013-07-02	1,341	1,358	1,330	1,354	11,900	1,354
2013-07-01	1,327	1,340	1,300	1,340	6,700	1,340
2013-06-28	1,308	1,335	1,297	1,320	12,300	1,320
2013-06-27	1,310	1,352	1,286	1,313	4,800	1,313
2013-06-26	1,337	1,337	1,307	1,307	1,800	1,307
2013-06-25	1,320	1,353	1,301	1,315	5,600	1,315
2013-06-24	1,331	1,351	1,331	1,344	1,900	1,344
2013-06-21	1,410	1,410	1,303	1,316	11,600	1,316
2013-06-20	1,420	1,421	1,375	1,380	5,600	1,380
2013-06-19	1,417	1,424	1,400	1,405	7,300	1,405
2013-06-18	1,422	1,440	1,410	1,416	6,100	1,416
2013-06-17	1,411	1,420	1,400	1,420	6,400	1,420
2013-06-14	1,437	1,446	1,410	1,412	4,300	1,412
2013-06-13	1,441	1,460	1,410	1,433	6,000	1,433
2013-06-12	1,440	1,453	1,425	1,441	4,800	1,441
2013-06-11	1,471	1,498	1,456	1,457	6,000	1,457
2013-06-10	1,501	1,519	1,415	1,490	9,500	1,490
2013-06-07	1,430	1,491	1,402	1,430	15,100	1,430
2013-06-06	1,541	1,541	1,390	1,484	15,400	1,484
2013-06-05	1,596	1,605	1,581	1,581	4,000	1,581
2013-06-04	1,520	1,620	1,520	1,620	15,200	1,620
2013-06-03	1,640	1,640	1,600	1,600	16,200	1,600
2013-05-31	1,585	1,605	1,585	1,601	6,800	1,601
2013-05-30	1,600	1,600	1,545	1,554	7,600	1,554
2013-05-29	1,600	1,620	1,600	1,619	10,300	1,619
2013-05-28	1,562	1,600	1,562	1,580	4,800	1,580
2013-05-27	1,615	1,617	1,590	1,602	13,000	1,602
2013-05-24	1,600	1,650	1,600	1,629	24,500	1,629
2013-05-23	1,670	1,680	1,420	1,603	38,800	1,603
2013-05-22	1,680	1,683	1,670	1,683	10,400	1,683
2013-05-21	1,680	1,685	1,665	1,680	22,900	1,680
2013-05-20	1,685	1,685	1,670	1,673	13,100	1,673
2013-05-17	1,625	1,665	1,625	1,659	10,500	1,659
2013-05-16	1,670	1,670	1,601	1,643	28,600	1,643
2013-05-15	1,630	1,660	1,630	1,660	34,300	1,660
2013-05-14	1,640	1,653	1,630	1,643	23,300	1,643
2013-05-13	1,643	1,697	1,616	1,634	28,500	1,634
2013-05-10	1,750	1,789	1,610	1,646	53,100	1,646
2013-05-09	1,705	1,730	1,701	1,720	17,100	1,720
2013-05-08	1,730	1,750	1,699	1,705	28,900	1,705
2013-05-07	1,685	1,730	1,684	1,729	27,700	1,729
2013-05-02	1,653	1,670	1,631	1,660	16,300	1,660
2013-05-01	1,645	1,661	1,643	1,651	15,700	1,651
2013-04-30	1,638	1,650	1,628	1,650	21,800	1,650
2013-04-26	1,650	1,653	1,634	1,638	22,300	1,638
2013-04-25	1,645	1,652	1,638	1,651	17,800	1,651
2013-04-24	1,640	1,652	1,630	1,650	14,200	1,650
2013-04-23	1,655	1,666	1,628	1,641	11,300	1,641
2013-04-22	1,646	1,684	1,621	1,640	13,800	1,640
2013-04-19	1,618	1,687	1,588	1,620	22,800	1,620
2013-04-18	1,648	1,648	1,600	1,624	11,400	1,624
2013-04-17	1,617	1,660	1,610	1,634	26,200	1,634
2013-04-16	1,570	1,607	1,561	1,603	18,700	1,603
2013-04-15	1,593	1,599	1,580	1,599	19,800	1,599
2013-04-12	1,539	1,590	1,539	1,588	17,400	1,588
2013-04-11	1,540	1,540	1,520	1,531	23,400	1,531
2013-04-10	1,511	1,520	1,507	1,520	22,100	1,520
2013-04-09	1,540	1,540	1,510	1,510	31,500	1,510
2013-04-08	1,520	1,549	1,508	1,513	20,100	1,513
2013-04-05	1,475	1,529	1,475	1,513	22,900	1,513
2013-04-04	1,459	1,459	1,436	1,447	18,000	1,447
2013-04-03	1,481	1,483	1,458	1,459	15,600	1,459
2013-04-02	1,481	1,481	1,438	1,480	10,700	1,480
2013-04-01	1,539	1,539	1,481	1,481	16,000	1,481
2013-03-29	1,580	1,597	1,545	1,545	11,200	1,545
2013-03-28	1,600	1,600	1,516	1,561	7,700	1,561
2013-03-27	1,598	1,610	1,592	1,592	12,100	1,592
2013-03-26	1,610	1,612	1,592	1,592	17,000	1,592
2013-03-25	1,580	1,610	1,580	1,592	15,700	1,592
2013-03-22	1,593	1,593	1,574	1,575	12,300	1,575
2013-03-21	1,560	1,591	1,552	1,585	18,700	1,585
2013-03-19	1,550	1,560	1,542	1,552	10,300	1,552
2013-03-18	1,525	1,550	1,522	1,530	14,300	1,530
2013-03-15	1,545	1,550	1,531	1,550	19,800	1,550
2013-03-14	1,539	1,550	1,535	1,545	16,400	1,545
2013-03-13	1,527	1,545	1,515	1,539	10,000	1,539
2013-03-12	1,535	1,575	1,529	1,534	19,500	1,534
2013-03-11	1,575	1,580	1,525	1,535	16,500	1,535
2013-03-08	1,575	1,579	1,558	1,560	15,200	1,560
2013-03-07	1,580	1,585	1,560	1,561	19,100	1,561
2013-03-06	1,578	1,578	1,561	1,572	29,300	1,572
2013-03-05	1,540	1,555	1,531	1,555	30,400	1,555
2013-03-04	1,486	1,535	1,486	1,514	26,500	1,514
2013-03-01	1,488	1,500	1,485	1,499	7,100	1,499
2013-02-28	1,470	1,498	1,466	1,485	8,100	1,485
2013-02-27	1,482	1,485	1,466	1,470	8,000	1,470
2013-02-26	1,500	1,505	1,491	1,491	8,700	1,491
2013-02-25	1,511	1,527	1,502	1,505	14,300	1,505
2013-02-22	1,513	1,519	1,490	1,512	6,300	1,512
2013-02-21	1,543	1,543	1,506	1,516	13,900	1,516
2013-02-20	1,506	1,550	1,506	1,540	8,000	1,540
2013-02-19	1,530	1,530	1,511	1,511	11,700	1,511
2013-02-18	1,525	1,565	1,522	1,530	9,400	1,530
2013-02-15	1,578	1,578	1,469	1,483	18,600	1,483
2013-02-14	1,452	1,469	1,450	1,466	21,300	1,466
2013-02-13	1,530	1,530	1,465	1,485	24,100	1,485
2013-02-12	1,550	1,550	1,525	1,528	5,900	1,528
2013-02-08	1,550	1,550	1,516	1,543	11,600	1,543
2013-02-07	1,541	1,558	1,534	1,550	10,000	1,550
2013-02-06	1,560	1,561	1,533	1,540	17,600	1,540
2013-02-05	1,510	1,566	1,510	1,539	23,700	1,539
2013-02-04	1,575	1,575	1,510	1,514	44,700	1,514
2013-02-01	1,683	1,700	1,556	1,572	85,800	1,572
2013-01-31	1,621	1,678	1,581	1,660	17,600	1,660
2013-01-30	1,570	1,599	1,555	1,581	22,700	1,581
2013-01-29	1,640	1,650	1,573	1,573	12,600	1,573
2013-01-28	1,663	1,669	1,630	1,643	21,400	1,643
2013-01-25	1,710	1,710	1,650	1,666	31,900	1,666
2013-01-24	1,655	1,710	1,643	1,700	52,000	1,700
2013-01-23	1,494	1,643	1,494	1,643	59,200	1,643
2013-01-22	1,500	1,508	1,485	1,496	14,100	1,496
2013-01-21	1,490	1,505	1,485	1,505	16,400	1,505
2013-01-18	1,475	1,510	1,475	1,507	20,500	1,507
2013-01-17	1,480	1,480	1,440	1,460	7,100	1,460
2013-01-16	1,474	1,484	1,450	1,470	16,000	1,470
2013-01-15	1,430	1,479	1,430	1,474	22,900	1,474
2013-01-11	1,435	1,440	1,429	1,439	9,100	1,439
2013-01-10	1,394	1,430	1,390	1,415	14,600	1,415
2013-01-09	1,369	1,383	1,340	1,382	17,900	1,382
2013-01-08	1,394	1,394	1,350	1,373	13,800	1,373
2013-01-07	1,387	1,387	1,360	1,371	14,200	1,371
2013-01-04	1,380	1,385	1,350	1,370	17,400	1,370

分割・併合履歴：なし