6832 アオイ電子(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303,1703,2353,1353,2157,2003,215
2015-12-293,0903,1703,0903,16515,0003,165
2015-12-283,1403,1753,0953,1255,7003,125
2015-12-253,0603,0953,0203,06517,2003,065
2015-12-243,2103,2103,0303,05024,5003,050
2015-12-223,2503,2853,1853,21017,6003,210
2015-12-213,2953,3053,2153,25024,0003,250
2015-12-183,4253,4253,3503,3654,1003,365
2015-12-173,4503,4503,4003,42513,2003,425
2015-12-163,3903,4653,3353,39017,6003,390
2015-12-153,5003,5003,3703,4608,7003,460
2015-12-143,3253,4553,3103,4307,5003,430
2015-12-113,5303,5553,5003,5006,8003,500
2015-12-103,6303,6303,5153,5806,1003,580
2015-12-093,6103,6953,5803,63025,3003,630
2015-12-083,6003,6253,5053,61014,3003,610
2015-12-073,6103,6103,4953,5507,4003,550
2015-12-043,4903,6653,4903,61031,0003,610
2015-12-033,6003,6603,4253,47018,2003,470
2015-12-023,5353,7153,5203,67518,3003,675
2015-12-013,5403,5403,4553,5304,0003,530
2015-11-303,4903,5453,4853,5408,7003,540
2015-11-273,2853,5003,2853,49012,2003,490
2015-11-263,3553,3553,2703,28016,1003,280
2015-11-253,3253,3553,3253,35510,7003,355
2015-11-243,3353,3503,3003,30012,9003,300
2015-11-203,3203,3403,3203,3357,3003,335
2015-11-193,3203,3303,3053,3057,8003,305
2015-11-183,3003,3203,2953,3056,6003,305
2015-11-173,3003,3253,2703,2756,5003,275
2015-11-163,3003,3003,2503,2954,3003,295
2015-11-133,3003,3353,2903,3352,9003,335
2015-11-123,3053,3353,2903,3052,8003,305
2015-11-113,3353,3403,2803,3056,1003,305
2015-11-103,3503,3653,3253,3356,5003,335
2015-11-093,3353,3603,3153,35013,6003,350
2015-11-063,3703,3703,3053,3355,3003,335
2015-11-053,3203,3603,2603,3005,3003,300
2015-11-043,3753,3953,2353,3157,6003,315
2015-11-023,5003,5003,3753,37510,3003,375
2015-10-303,8853,8853,5103,53024,0003,530
2015-10-293,8903,9953,8753,8756,7003,875
2015-10-283,9703,9953,9303,9405,2003,940
2015-10-274,0004,0403,9904,0401,2004,040
2015-10-264,0404,0504,0054,0303,0004,030
2015-10-233,9354,0103,9353,9505,0003,950
2015-10-223,9604,0053,9053,9157,6003,915
2015-10-214,0304,0303,9403,9855,7003,985
2015-10-203,8454,1003,8104,10013,6004,100
2015-10-193,7653,9203,7653,8809,8003,880
2015-10-163,7453,7953,7453,7653,5003,765
2015-10-153,7503,8803,7303,7704,5003,770
2015-10-143,8353,9103,8003,8207,6003,820
2015-10-133,8853,9253,7903,90510,6003,905
2015-10-093,6753,7803,6753,7508,0003,750
2015-10-083,6303,7203,6303,6753,7003,675
2015-10-073,5603,7353,5603,6803,5003,680
2015-10-063,6053,6403,5603,5608,5003,560
2015-10-053,5703,6153,5503,5804,1003,580
2015-10-023,6353,6353,5353,5801,2003,580
2015-10-013,5153,5803,4553,5803,0003,580
2015-09-303,6353,6353,4403,44018,6003,440
2015-09-293,6003,6453,5053,6404,6003,640
2015-09-283,5003,7003,5003,70010,6003,700
2015-09-253,4803,5303,3703,4959,5003,495
2015-09-243,5453,5453,3553,4906,8003,490
2015-09-183,7053,7703,5253,6309,9003,630
2015-09-173,5903,7703,5903,72510,8003,725
2015-09-163,5453,5953,5453,5901,7003,590
2015-09-153,5403,6003,5303,6002,5003,600
2015-09-143,5553,6103,5553,6103,6003,610
2015-09-113,5803,5803,5353,5501,4003,550
2015-09-103,4303,5803,4303,5804,3003,580
2015-09-093,5003,5003,4303,4303,4003,430
2015-09-083,3703,4653,3303,4058,1003,405
2015-09-073,4403,4853,3553,4409,1003,440
2015-09-043,3803,4653,3803,4406,9003,440
2015-09-033,4003,4553,3653,4305,8003,430
2015-09-023,3103,3403,1903,33010,7003,330
2015-09-013,5003,5203,4103,4107,1003,410
2015-08-313,4653,5603,4603,50513,7003,505
2015-08-283,5053,5603,4603,50015,5003,500
2015-08-273,4053,5353,4003,47011,4003,470
2015-08-263,2753,4503,2753,40511,3003,405
2015-08-253,2003,4003,1103,27514,6003,275
2015-08-243,4603,6403,3753,40026,4003,400
2015-08-213,9053,9553,7953,81019,7003,810
2015-08-204,0304,0604,0204,0207,5004,020
2015-08-194,0354,0754,0354,0352,5004,035
2015-08-184,0104,0554,0054,0355,9004,035
2015-08-174,0204,0503,9354,0157,5004,015
2015-08-144,0754,0804,0054,0209,9004,020
2015-08-134,0304,0604,0004,00519,0004,005
2015-08-124,1054,1204,0204,02520,1004,025
2015-08-114,1104,1554,1104,13012,6004,130
2015-08-104,1304,1654,1004,14518,1004,145
2015-08-074,1454,1504,1204,13013,8004,130
2015-08-064,1054,1504,1004,13015,5004,130
2015-08-054,1254,2254,1154,12512,6004,125
2015-08-044,2204,2354,0704,23520,4004,235
2015-08-034,2104,2854,2004,23513,7004,235
2015-07-314,4154,5204,2304,32528,0004,325
2015-07-304,4104,4704,4004,4105,1004,410
2015-07-294,3554,4504,3554,4257,3004,425
2015-07-284,3804,4354,3104,37513,6004,375
2015-07-274,4154,4804,3604,45515,1004,455
2015-07-244,3354,4354,3204,4107,2004,410
2015-07-234,3504,3904,3204,33010,3004,330
2015-07-224,4654,4654,3204,37518,0004,375
2015-07-214,4304,4704,4054,4257,3004,425
2015-07-174,4704,5004,4104,4258,7004,425
2015-07-164,4504,5104,4354,46513,0004,465
2015-07-154,4554,5754,4504,45010,3004,450
2015-07-144,3554,4604,3554,44012,8004,440
2015-07-134,3054,3354,3004,3107,3004,310
2015-07-104,3804,3904,2754,29514,1004,295
2015-07-094,2604,4104,1204,38021,6004,380
2015-07-084,6004,6054,4554,47015,8004,470
2015-07-074,6154,6854,5704,61024,9004,610
2015-07-064,7004,7154,6054,60517,1004,605
2015-07-034,7004,7854,7004,7707,3004,770
2015-07-024,8104,8304,7404,74024,3004,740
2015-07-014,8854,8854,8004,80018,4004,800
2015-06-304,8404,9354,8404,93011,3004,930
2015-06-294,7554,9204,7554,90515,3004,905
2015-06-264,8804,9004,8254,85514,6004,855
2015-06-254,8904,9304,8704,92010,5004,920
2015-06-244,9254,9454,9004,91011,0004,910
2015-06-234,9304,9504,9204,9459,5004,945
2015-06-225,0305,0304,9104,97514,5004,975
2015-06-194,9855,0404,9705,03011,3005,030
2015-06-185,0405,0704,9755,0109,4005,010
2015-06-175,1105,1405,0405,08011,0005,080
2015-06-165,0205,1205,0105,11011,6005,110
2015-06-154,9655,0604,9655,0205,8005,020
2015-06-125,0405,0504,9705,01012,0005,010
2015-06-114,9905,0804,9905,0508,3005,050
2015-06-105,0405,0804,9354,97015,4004,970
2015-06-095,0805,1305,0405,10025,3005,100
2015-06-085,0205,1005,0205,10019,7005,100
2015-06-054,9555,0004,9554,96010,4004,960
2015-06-045,0405,0404,9604,99017,8004,990
2015-06-035,0205,0204,9805,02011,9005,020
2015-06-025,0005,0404,9555,02020,6005,020
2015-06-014,9154,9754,9054,94518,2004,945
2015-05-294,7904,9254,7904,91528,5004,915
2015-05-284,7454,8604,7254,82525,3004,825
2015-05-274,8004,8104,7154,74032,7004,740
2015-05-264,7854,8204,7754,78522,8004,785
2015-05-254,8154,8404,8004,8159,0004,815
2015-05-224,8204,8354,7954,8158,6004,815
2015-05-214,9004,9004,8154,82016,0004,820
2015-05-204,8404,8954,8404,87013,8004,870
2015-05-194,8554,9154,8254,91017,5004,910
2015-05-184,7554,9154,7554,91521,4004,915
2015-05-154,8504,8604,8004,80514,6004,805
2015-05-144,8454,8754,7504,81521,1004,815
2015-05-134,8654,9354,8504,91523,3004,915
2015-05-124,9154,9954,7054,93554,1004,935
2015-05-114,8954,9154,8404,87013,7004,870
2015-05-084,8704,8904,8154,83014,3004,830
2015-05-074,9154,9404,8604,86015,4004,860
2015-05-014,9504,9854,9004,92014,8004,920
2015-04-304,9655,0404,9505,03012,6005,030
2015-04-285,0405,0404,9704,99029,9004,990
2015-04-275,0605,1005,0205,09013,5005,090
2015-04-245,0505,1005,0405,06017,1005,060
2015-04-235,0205,1205,0205,08012,0005,080
2015-04-225,1005,1004,9805,07017,8005,070
2015-04-214,9405,0704,9405,07016,8005,070
2015-04-204,9305,0004,9204,94019,5004,940
2015-04-175,0005,0304,9455,03021,5005,030
2015-04-164,9805,0004,9405,00021,2005,000
2015-04-155,0305,0304,9004,94035,1004,940
2015-04-145,0105,1104,9505,06025,5005,060
2015-04-134,9555,0804,9205,05031,7005,050
2015-04-104,9154,9654,8754,96015,8004,960
2015-04-094,9704,9804,8404,91531,2004,915
2015-04-084,9854,9904,9154,93516,3004,935
2015-04-074,9604,9704,9104,94027,3004,940
2015-04-064,9004,9904,8904,94520,3004,945
2015-04-034,9504,9554,9104,91020,1004,910
2015-04-024,9705,0404,9204,97538,5004,975
2015-04-015,0905,1304,9005,07029,7005,070
2015-03-315,1805,1905,0905,09020,5005,090
2015-03-305,2105,3005,1105,14025,7005,140
2015-03-275,3705,3705,2005,25016,0005,250
2015-03-265,4305,4405,3505,42010,5005,420
2015-03-255,2905,5205,2905,49014,5005,490
2015-03-245,3605,4205,3005,35012,0005,350
2015-03-235,5405,5705,3405,40030,5005,400
2015-03-205,4905,6105,4605,61019,1005,610
2015-03-195,6005,6705,4405,52025,2005,520
2015-03-185,4205,5905,4205,59020,4005,590
2015-03-175,4005,5305,3905,45035,3005,450
2015-03-165,3005,4005,2705,37015,7005,370
2015-03-135,3005,3805,2305,36018,9005,360
2015-03-125,2605,4205,2505,38025,9005,380
2015-03-115,1505,1905,1305,1407,8005,140
2015-03-105,2005,2205,1405,16013,1005,160
2015-03-095,1805,1905,1005,17011,7005,170
2015-03-065,2305,4505,1705,18034,9005,180
2015-03-055,1905,2005,1305,1909,4005,190
2015-03-045,1005,1905,0805,18014,8005,180
2015-03-035,3005,3005,1505,16022,8005,160
2015-03-025,0705,2605,0005,24022,8005,240
2015-02-275,0405,0404,9955,0008,0005,000
2015-02-265,0205,0504,9505,0307,5005,030
2015-02-255,0005,0204,9804,9956,3004,995
2015-02-245,0605,0604,9205,00014,5005,000
2015-02-235,1705,1705,0505,05012,4005,050
2015-02-205,0505,0705,0205,0608,4005,060
2015-02-194,9205,1004,9205,05021,7005,050
2015-02-184,9555,0204,9004,97019,0004,970
2015-02-174,9554,9754,8004,94519,0004,945
2015-02-165,1005,1205,0105,01013,8005,010
2015-02-135,0805,1405,0805,10011,7005,100
2015-02-124,9955,1104,9805,06013,8005,060
2015-02-105,0705,0704,8854,89515,3004,895
2015-02-094,9004,9504,8104,82017,6004,820
2015-02-065,1205,1404,8104,84037,3004,840
2015-02-055,2505,2505,0005,10023,1005,100
2015-02-045,3205,4205,2205,27016,1005,270
2015-02-035,5905,6105,3705,40031,2005,400
2015-02-025,3505,6505,3105,64059,8005,640
2015-01-305,3405,7304,8705,380126,1005,380
2015-01-295,3605,4205,2305,30019,6005,300
2015-01-285,4105,4905,4005,41014,3005,410
2015-01-275,3405,5105,2805,42026,5005,420
2015-01-265,0805,2905,0805,24018,8005,240
2015-01-235,0605,0905,0205,06010,4005,060
2015-01-224,9805,0604,9605,05020,6005,050
2015-01-215,1205,1304,9004,96059,4004,960
2015-01-205,2905,3105,1005,22023,2005,220
2015-01-195,3605,4105,3005,34010,0005,340
2015-01-165,3605,4205,2805,34015,2005,340
2015-01-155,4405,5805,2505,46015,5005,460
2015-01-145,5505,5505,4205,4405,7005,440
2015-01-135,4105,5405,3505,54014,6005,540
2015-01-095,5805,6405,4805,55013,9005,550
2015-01-085,4205,6005,3905,54020,5005,540
2015-01-075,4005,4505,2905,38021,7005,380
2015-01-065,5305,5305,3805,40027,8005,400
2015-01-055,7405,7805,6005,63030,4005,630

分割・併合履歴 : なし