6832 アオイ電子(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,010	3,065	3,010	3,035	1,900	3,035
2016-12-29	3,030	3,100	3,000	3,005	11,800	3,005
2016-12-28	3,135	3,135	3,050	3,120	7,100	3,120
2016-12-27	3,050	3,140	3,050	3,130	4,100	3,130
2016-12-26	2,982	3,080	2,982	3,060	5,900	3,060
2016-12-22	2,953	3,065	2,932	2,932	12,900	2,932
2016-12-21	2,998	2,999	2,932	2,950	7,200	2,950
2016-12-20	2,916	3,050	2,916	2,969	5,700	2,969
2016-12-19	2,948	2,964	2,901	2,916	5,000	2,916
2016-12-16	2,880	2,924	2,880	2,920	3,700	2,920
2016-12-15	2,924	2,956	2,898	2,899	10,300	2,899
2016-12-14	2,989	3,160	2,900	2,900	27,500	2,900
2016-12-13	2,905	2,968	2,905	2,960	7,500	2,960
2016-12-12	2,873	2,950	2,873	2,915	7,000	2,915
2016-12-09	2,900	2,918	2,755	2,873	14,400	2,873
2016-12-08	2,920	2,920	2,837	2,851	4,400	2,851
2016-12-07	2,860	2,860	2,825	2,825	600	2,825
2016-12-06	2,809	2,830	2,800	2,810	11,400	2,810
2016-12-05	2,830	2,833	2,801	2,803	2,400	2,803
2016-12-02	2,848	2,848	2,800	2,827	3,000	2,827
2016-12-01	2,800	2,830	2,790	2,824	7,400	2,824
2016-11-30	2,630	2,749	2,630	2,706	6,800	2,706
2016-11-29	2,630	2,630	2,621	2,621	300	2,621
2016-11-28	2,601	2,621	2,601	2,617	1,300	2,617
2016-11-25	2,606	2,651	2,600	2,630	2,600	2,630
2016-11-24	2,637	2,664	2,580	2,632	7,800	2,632
2016-11-22	2,645	2,648	2,621	2,637	2,800	2,637
2016-11-21	2,607	2,649	2,607	2,630	2,700	2,630
2016-11-18	2,637	2,670	2,620	2,636	4,100	2,636
2016-11-17	2,586	2,674	2,586	2,672	6,300	2,672
2016-11-16	2,570	2,600	2,570	2,594	1,200	2,594
2016-11-15	2,630	2,679	2,562	2,570	6,300	2,570
2016-11-14	2,680	2,680	2,610	2,610	9,200	2,610
2016-11-11	2,583	2,599	2,533	2,562	2,700	2,562
2016-11-10	2,588	2,595	2,532	2,583	6,400	2,583
2016-11-09	2,600	2,650	2,418	2,430	8,600	2,430
2016-11-08	2,671	2,671	2,551	2,578	4,800	2,578
2016-11-07	2,647	2,790	2,634	2,704	15,200	2,704
2016-11-04	2,560	2,619	2,540	2,608	5,100	2,608
2016-11-02	2,636	2,636	2,561	2,615	1,300	2,615
2016-11-01	2,600	2,650	2,560	2,636	5,500	2,636
2016-10-31	2,599	2,659	2,523	2,549	5,400	2,549
2016-10-28	2,360	2,498	2,360	2,467	3,300	2,467
2016-10-27	2,373	2,394	2,373	2,377	1,700	2,377
2016-10-26	2,360	2,384	2,360	2,371	400	2,371
2016-10-25	2,333	2,360	2,333	2,360	600	2,360
2016-10-24	2,335	2,399	2,335	2,372	1,800	2,372
2016-10-21	2,343	2,370	2,343	2,370	700	2,370
2016-10-20	2,355	2,355	2,342	2,342	600	2,342
2016-10-19	2,387	2,387	2,356	2,365	1,500	2,365
2016-10-17	2,370	2,384	2,361	2,365	1,200	2,365
2016-10-13	2,364	2,391	2,356	2,356	700	2,356
2016-10-12	2,342	2,414	2,342	2,414	500	2,414
2016-10-11	2,380	2,413	2,378	2,386	2,300	2,386
2016-10-07	2,409	2,410	2,356	2,380	1,000	2,380
2016-10-06	2,413	2,414	2,360	2,409	2,300	2,409
2016-10-05	2,420	2,420	2,365	2,365	3,600	2,365
2016-10-04	2,425	2,425	2,376	2,420	1,900	2,420
2016-10-03	2,370	2,397	2,370	2,375	1,200	2,375
2016-09-30	2,430	2,430	2,390	2,420	500	2,420
2016-09-29	2,420	2,430	2,420	2,430	500	2,430
2016-09-28	2,390	2,429	2,390	2,429	1,200	2,429
2016-09-27	2,445	2,445	2,398	2,400	1,000	2,400
2016-09-26	2,459	2,459	2,411	2,430	1,100	2,430
2016-09-23	2,414	2,460	2,395	2,404	1,600	2,404
2016-09-21	2,381	2,464	2,381	2,464	500	2,464
2016-09-20	2,486	2,486	2,376	2,376	1,900	2,376
2016-09-16	2,430	2,480	2,401	2,480	3,700	2,480
2016-09-15	2,406	2,450	2,406	2,416	1,300	2,416
2016-09-14	2,403	2,467	2,403	2,441	2,300	2,441
2016-09-13	2,409	2,489	2,399	2,420	3,100	2,420
2016-09-12	2,378	2,464	2,377	2,448	4,000	2,448
2016-09-09	2,414	2,460	2,414	2,426	2,200	2,426
2016-09-08	2,366	2,414	2,359	2,414	3,400	2,414
2016-09-07	2,380	2,380	2,369	2,379	1,500	2,379
2016-09-06	2,415	2,491	2,408	2,411	4,300	2,411
2016-09-05	2,381	2,500	2,381	2,462	5,700	2,462
2016-09-02	2,420	2,428	2,400	2,420	1,400	2,420
2016-09-01	2,385	2,421	2,352	2,420	3,500	2,420
2016-08-31	2,285	2,436	2,285	2,425	5,400	2,425
2016-08-30	2,276	2,326	2,266	2,271	3,000	2,271
2016-08-29	2,427	2,430	2,265	2,270	9,400	2,270
2016-08-26	2,440	2,450	2,331	2,362	13,600	2,362
2016-08-25	2,255	2,271	2,240	2,240	1,600	2,240
2016-08-24	2,270	2,299	2,270	2,275	1,100	2,275
2016-08-23	2,272	2,361	2,272	2,285	3,800	2,285
2016-08-22	2,352	2,352	2,252	2,318	900	2,318
2016-08-19	2,403	2,445	2,302	2,401	7,800	2,401
2016-08-18	2,493	2,493	2,415	2,450	15,300	2,450
2016-08-17	2,220	2,450	2,210	2,450	30,500	2,450
2016-08-16	2,150	2,280	2,150	2,210	19,400	2,210
2016-08-15	2,055	2,145	2,055	2,140	3,800	2,140
2016-08-12	2,027	2,040	2,027	2,037	700	2,037
2016-08-10	2,048	2,048	2,022	2,025	600	2,025
2016-08-09	2,019	2,030	2,019	2,021	400	2,021
2016-08-08	2,030	2,031	2,015	2,015	2,800	2,015
2016-08-05	2,050	2,050	2,020	2,020	200	2,020
2016-08-04	1,987	2,050	1,987	2,050	1,300	2,050
2016-08-03	2,031	2,031	1,987	1,987	1,300	1,987
2016-08-02	2,020	2,070	2,020	2,031	3,800	2,031
2016-08-01	2,060	2,080	2,005	2,060	4,500	2,060
2016-07-29	2,003	2,077	1,995	2,027	10,900	2,027
2016-07-28	2,080	2,080	1,967	1,999	4,300	1,999
2016-07-27	1,978	2,000	1,978	1,992	3,600	1,992
2016-07-26	2,027	2,027	1,961	1,978	1,300	1,978
2016-07-25	2,060	2,061	2,027	2,027	1,300	2,027
2016-07-22	2,101	2,101	2,044	2,060	1,000	2,060
2016-07-21	2,083	2,150	2,083	2,105	3,800	2,105
2016-07-20	2,050	2,096	2,050	2,096	2,200	2,096
2016-07-19	2,046	2,060	2,021	2,050	4,400	2,050
2016-07-15	2,046	2,046	1,980	2,020	4,800	2,020
2016-07-14	2,015	2,048	2,015	2,040	1,900	2,040
2016-07-13	2,050	2,050	2,003	2,022	5,100	2,022
2016-07-12	2,036	2,036	1,968	1,982	2,100	1,982
2016-07-11	1,966	1,997	1,957	1,959	700	1,959
2016-07-08	1,959	1,980	1,915	1,915	9,400	1,915
2016-07-07	1,997	1,997	1,957	1,957	600	1,957
2016-07-06	2,002	2,002	1,953	1,994	1,700	1,994
2016-07-05	2,010	2,010	2,000	2,001	1,100	2,001
2016-07-04	1,979	2,015	1,979	2,001	2,300	2,001
2016-07-01	1,970	1,999	1,970	1,976	500	1,976
2016-06-30	1,993	2,005	1,957	1,964	1,900	1,964
2016-06-29	2,011	2,011	1,995	1,995	1,900	1,995
2016-06-28	1,918	1,918	1,881	1,891	3,500	1,891
2016-06-27	1,894	1,934	1,886	1,928	2,200	1,928
2016-06-24	1,960	1,961	1,896	1,914	5,800	1,914
2016-06-23	1,940	1,960	1,937	1,960	3,600	1,960
2016-06-22	1,950	1,950	1,937	1,940	4,000	1,940
2016-06-21	1,941	1,969	1,941	1,969	1,700	1,969
2016-06-20	1,911	1,986	1,911	1,936	2,700	1,936
2016-06-17	1,886	1,930	1,886	1,905	2,100	1,905
2016-06-16	1,966	1,970	1,857	1,885	3,000	1,885
2016-06-15	1,964	1,987	1,964	1,966	4,200	1,966
2016-06-14	1,976	1,988	1,964	1,964	6,100	1,964
2016-06-13	1,982	2,022	1,976	1,985	3,900	1,985
2016-06-10	2,032	2,072	1,984	2,004	9,000	2,004
2016-06-09	2,035	2,058	2,022	2,032	2,600	2,032
2016-06-08	2,038	2,040	2,001	2,032	1,700	2,032
2016-06-07	2,038	2,038	2,005	2,005	2,400	2,005
2016-06-06	1,982	2,040	1,979	2,000	4,200	2,000
2016-06-03	2,019	2,030	2,000	2,002	7,000	2,002
2016-06-02	2,020	2,052	2,019	2,019	4,000	2,019
2016-06-01	2,071	2,120	1,988	2,069	25,900	2,069
2016-05-31	1,984	2,149	1,984	2,121	26,500	2,121
2016-05-30	2,001	2,001	1,976	1,980	7,900	1,980
2016-05-27	1,985	1,999	1,974	1,974	7,400	1,974
2016-05-26	2,015	2,015	1,963	1,995	7,600	1,995
2016-05-25	1,942	1,977	1,942	1,975	1,900	1,975
2016-05-24	1,961	1,962	1,940	1,940	4,800	1,940
2016-05-23	1,970	1,985	1,950	1,955	7,100	1,955
2016-05-20	1,980	2,007	1,970	1,970	9,000	1,970
2016-05-19	1,990	1,998	1,983	1,986	10,100	1,986
2016-05-18	1,965	2,014	1,951	1,995	3,000	1,995
2016-05-17	1,985	1,985	1,920	1,965	4,900	1,965
2016-05-16	2,036	2,037	1,992	1,992	6,200	1,992
2016-05-13	2,028	2,100	1,997	1,997	10,200	1,997
2016-05-12	2,050	2,050	2,026	2,027	2,500	2,027
2016-05-11	2,061	2,084	2,026	2,026	4,800	2,026
2016-05-10	2,030	2,033	2,002	2,011	3,600	2,011
2016-05-09	1,996	2,010	1,996	2,002	4,400	2,002
2016-05-06	2,078	2,078	2,005	2,005	4,200	2,005
2016-05-02	2,020	2,031	2,010	2,028	1,900	2,028
2016-04-28	2,115	2,145	2,083	2,083	2,000	2,083
2016-04-27	2,105	2,111	2,102	2,103	700	2,103
2016-04-26	2,140	2,189	2,086	2,086	2,400	2,086
2016-04-25	2,200	2,200	2,140	2,140	2,000	2,140
2016-04-22	2,178	2,200	2,178	2,191	1,300	2,191
2016-04-21	2,173	2,242	2,173	2,175	5,300	2,175
2016-04-20	2,169	2,223	2,167	2,223	2,200	2,223
2016-04-19	2,139	2,184	2,139	2,169	4,500	2,169
2016-04-18	2,197	2,197	2,139	2,139	1,700	2,139
2016-04-15	2,172	2,196	2,122	2,182	1,500	2,182
2016-04-14	2,108	2,172	2,086	2,172	2,600	2,172
2016-04-13	2,200	2,244	2,050	2,108	6,400	2,108
2016-04-12	2,052	2,092	2,040	2,091	7,300	2,091
2016-04-11	2,099	2,105	2,073	2,073	10,100	2,073
2016-04-08	2,110	2,121	2,080	2,091	10,400	2,091
2016-04-07	2,134	2,180	2,107	2,110	5,400	2,110
2016-04-06	2,307	2,307	2,107	2,107	2,300	2,107
2016-04-05	2,300	2,306	2,248	2,257	2,800	2,257
2016-04-04	2,340	2,350	2,330	2,330	1,800	2,330
2016-04-01	2,540	2,540	2,370	2,381	1,700	2,381
2016-03-31	2,494	2,537	2,456	2,496	1,800	2,496
2016-03-30	2,447	2,470	2,437	2,441	3,000	2,441
2016-03-29	2,499	2,500	2,421	2,433	1,700	2,433
2016-03-28	2,414	2,457	2,409	2,426	1,800	2,426
2016-03-25	2,352	2,373	2,352	2,365	4,000	2,365
2016-03-24	2,415	2,438	2,355	2,380	11,700	2,380
2016-03-23	2,399	2,420	2,361	2,380	3,100	2,380
2016-03-22	2,346	2,399	2,346	2,399	4,900	2,399
2016-03-18	2,346	2,402	2,260	2,346	5,600	2,346
2016-03-17	2,407	2,410	2,371	2,372	800	2,372
2016-03-16	2,388	2,390	2,332	2,357	4,000	2,357
2016-03-15	2,389	2,400	2,331	2,388	5,800	2,388
2016-03-14	2,465	2,477	2,379	2,380	7,200	2,380
2016-03-11	2,460	2,460	2,410	2,458	1,500	2,458
2016-03-10	2,395	2,419	2,383	2,410	6,500	2,410
2016-03-09	2,399	2,407	2,382	2,383	1,300	2,383
2016-03-08	2,435	2,460	2,395	2,407	1,200	2,407
2016-03-07	2,465	2,465	2,372	2,389	800	2,389
2016-03-04	2,360	2,410	2,350	2,365	4,800	2,365
2016-03-03	2,300	2,359	2,300	2,359	2,300	2,359
2016-03-02	2,301	2,348	2,300	2,308	4,000	2,308
2016-03-01	2,279	2,289	2,253	2,289	1,000	2,289
2016-02-29	2,230	2,338	2,230	2,299	2,100	2,299
2016-02-26	2,251	2,338	2,251	2,274	3,600	2,274
2016-02-25	2,250	2,314	2,206	2,276	3,600	2,276
2016-02-24	2,286	2,304	2,258	2,258	2,500	2,258
2016-02-23	2,276	2,323	2,256	2,286	2,000	2,286
2016-02-22	2,270	2,380	2,270	2,275	2,600	2,275
2016-02-19	2,182	2,310	2,182	2,295	3,600	2,295
2016-02-18	2,212	2,219	2,158	2,182	3,300	2,182
2016-02-17	2,184	2,199	2,074	2,130	16,800	2,130
2016-02-16	2,159	2,238	2,157	2,184	6,700	2,184
2016-02-15	2,080	2,149	2,061	2,128	18,500	2,128
2016-02-12	2,090	2,123	2,001	2,040	15,000	2,040
2016-02-10	2,310	2,360	2,210	2,210	8,900	2,210
2016-02-09	2,462	2,462	2,311	2,347	5,700	2,347
2016-02-08	2,367	2,546	2,361	2,546	9,900	2,546
2016-02-05	2,531	2,546	2,438	2,438	8,300	2,438
2016-02-04	2,530	2,606	2,530	2,531	8,300	2,531
2016-02-03	2,535	2,557	2,503	2,555	7,000	2,555
2016-02-02	2,625	2,625	2,523	2,535	8,100	2,535
2016-02-01	2,750	2,750	2,570	2,625	20,200	2,625
2016-01-29	2,879	2,879	2,709	2,800	9,900	2,800
2016-01-28	2,950	2,950	2,851	2,865	5,200	2,865
2016-01-27	2,920	2,947	2,876	2,886	5,900	2,886
2016-01-26	2,787	2,933	2,769	2,918	4,200	2,918
2016-01-25	2,668	2,807	2,668	2,752	8,000	2,752
2016-01-22	2,585	2,638	2,551	2,618	8,200	2,618
2016-01-21	2,734	2,734	2,582	2,587	10,000	2,587
2016-01-20	2,730	2,730	2,620	2,684	6,200	2,684
2016-01-19	2,730	2,749	2,710	2,718	6,500	2,718
2016-01-18	2,800	2,800	2,738	2,743	4,300	2,743
2016-01-15	2,843	2,889	2,806	2,829	5,300	2,829
2016-01-14	2,928	2,928	2,829	2,833	4,000	2,833
2016-01-13	2,860	2,989	2,860	2,930	3,900	2,930
2016-01-12	2,943	2,943	2,854	2,855	9,700	2,855
2016-01-08	2,997	3,010	2,941	2,941	9,800	2,941
2016-01-07	3,100	3,110	2,973	2,997	13,900	2,997
2016-01-06	3,210	3,285	3,145	3,160	2,900	3,160
2016-01-05	3,270	3,335	3,190	3,260	9,000	3,260
2016-01-04	3,210	3,305	3,190	3,215	2,900	3,215

分割・併合履歴：なし