6832 アオイ電子(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,850	3,030	2,850	2,854	14,600	2,854
2019-12-27	2,720	2,900	2,718	2,832	7,900	2,832
2019-12-26	2,705	2,756	2,699	2,720	9,200	2,720
2019-12-25	2,735	2,750	2,718	2,720	5,300	2,720
2019-12-24	2,711	2,761	2,711	2,740	5,500	2,740
2019-12-23	2,780	2,829	2,718	2,718	10,700	2,718
2019-12-20	2,800	2,800	2,701	2,750	5,500	2,750
2019-12-19	2,906	2,929	2,759	2,769	19,500	2,769
2019-12-18	2,667	2,911	2,643	2,864	31,500	2,864
2019-12-17	2,535	2,617	2,531	2,601	17,100	2,601
2019-12-16	2,514	2,530	2,512	2,528	8,300	2,528
2019-12-13	2,516	2,524	2,504	2,514	5,000	2,514
2019-12-12	2,503	2,506	2,500	2,503	2,400	2,503
2019-12-11	2,510	2,510	2,498	2,502	3,100	2,502
2019-12-10	2,504	2,521	2,504	2,510	1,800	2,510
2019-12-09	2,520	2,526	2,492	2,504	9,400	2,504
2019-12-06	2,496	2,527	2,496	2,518	3,200	2,518
2019-12-05	2,504	2,517	2,500	2,509	4,700	2,509
2019-12-04	2,500	2,520	2,499	2,511	5,900	2,511
2019-12-03	2,500	2,515	2,487	2,501	10,100	2,501
2019-12-02	2,500	2,535	2,500	2,501	9,700	2,501
2019-11-29	2,550	2,550	2,500	2,505	8,000	2,505
2019-11-28	2,448	2,572	2,440	2,500	22,900	2,500
2019-11-27	2,367	2,387	2,349	2,376	6,000	2,376
2019-11-26	2,365	2,372	2,330	2,330	7,100	2,330
2019-11-25	2,300	2,342	2,300	2,335	2,500	2,335
2019-11-22	2,310	2,324	2,291	2,324	2,300	2,324
2019-11-21	2,353	2,353	2,220	2,301	6,800	2,301
2019-11-20	2,350	2,367	2,339	2,353	4,300	2,353
2019-11-19	2,372	2,377	2,350	2,350	800	2,350
2019-11-18	2,363	2,408	2,310	2,354	4,500	2,354
2019-11-15	2,365	2,375	2,341	2,363	1,100	2,363
2019-11-14	2,373	2,375	2,341	2,341	2,300	2,341
2019-11-13	2,397	2,409	2,350	2,373	5,600	2,373
2019-11-12	2,427	2,429	2,397	2,397	6,800	2,397
2019-11-11	2,416	2,450	2,415	2,422	3,800	2,422
2019-11-08	2,402	2,445	2,402	2,411	3,900	2,411
2019-11-07	2,394	2,433	2,385	2,385	10,500	2,385
2019-11-06	2,385	2,414	2,354	2,381	5,700	2,381
2019-11-05	2,372	2,442	2,362	2,380	8,600	2,380
2019-11-01	2,394	2,442	2,328	2,370	9,600	2,370
2019-10-31	2,355	2,550	2,293	2,370	33,600	2,370
2019-10-30	2,400	2,400	2,350	2,364	4,400	2,364
2019-10-29	2,346	2,400	2,346	2,364	4,900	2,364
2019-10-28	2,385	2,391	2,340	2,340	12,400	2,340
2019-10-25	2,400	2,400	2,364	2,374	3,400	2,374
2019-10-24	2,420	2,425	2,396	2,401	3,900	2,401
2019-10-23	2,449	2,449	2,415	2,424	5,300	2,424
2019-10-21	2,407	2,443	2,406	2,409	4,800	2,409
2019-10-18	2,335	2,429	2,335	2,405	4,800	2,405
2019-10-17	2,380	2,380	2,321	2,326	2,900	2,326
2019-10-16	2,398	2,398	2,351	2,380	3,800	2,380
2019-10-15	2,428	2,434	2,380	2,395	6,400	2,395
2019-10-11	2,349	2,387	2,331	2,378	5,400	2,378
2019-10-10	2,258	2,351	2,258	2,316	3,300	2,316
2019-10-09	2,250	2,292	2,235	2,253	2,700	2,253
2019-10-08	2,232	2,289	2,230	2,243	4,900	2,243
2019-10-07	2,222	2,273	2,211	2,211	3,200	2,211
2019-10-04	2,192	2,278	2,192	2,195	3,000	2,195
2019-10-03	2,170	2,170	2,122	2,170	5,300	2,170
2019-10-02	2,195	2,208	2,175	2,181	1,600	2,181
2019-10-01	2,196	2,198	2,182	2,195	2,700	2,195
2019-09-30	2,177	2,242	2,177	2,197	4,600	2,197
2019-09-27	2,290	2,296	2,210	2,210	5,600	2,210
2019-09-26	2,313	2,342	2,267	2,267	5,000	2,267
2019-09-25	2,343	2,343	2,276	2,307	8,800	2,307
2019-09-24	2,222	2,420	2,139	2,343	17,000	2,343
2019-09-20	2,233	2,240	2,141	2,189	109,700	2,189
2019-09-19	2,092	2,182	2,058	2,083	15,900	2,083
2019-09-18	2,053	2,113	2,053	2,092	7,400	2,092
2019-09-17	2,069	2,093	2,051	2,064	9,000	2,064
2019-09-13	2,073	2,092	2,055	2,069	13,100	2,069
2019-09-12	2,059	2,104	2,034	2,071	10,800	2,071
2019-09-11	2,011	2,036	1,985	2,010	11,000	2,010
2019-09-10	1,998	2,038	1,971	1,971	7,200	1,971
2019-09-09	2,076	2,076	1,935	1,962	17,800	1,962
2019-09-06	2,058	2,089	2,025	2,026	12,700	2,026
2019-09-05	1,941	2,092	1,941	2,088	9,000	2,088
2019-09-04	1,951	1,951	1,918	1,920	5,600	1,920
2019-09-03	1,892	1,939	1,892	1,911	8,000	1,911
2019-09-02	1,916	1,932	1,902	1,910	7,800	1,910
2019-08-30	1,906	1,958	1,877	1,901	7,300	1,901
2019-08-29	1,968	1,968	1,881	1,900	7,100	1,900
2019-08-28	1,964	1,989	1,860	1,889	11,600	1,889
2019-08-27	2,000	2,038	1,961	1,964	6,200	1,964
2019-08-26	1,987	2,027	1,970	2,000	15,200	2,000
2019-08-23	2,020	2,035	1,980	1,990	8,000	1,990
2019-08-22	2,111	2,114	1,960	2,015	4,300	2,015
2019-08-21	2,111	2,111	2,098	2,110	2,400	2,110
2019-08-20	2,098	2,130	2,098	2,111	1,000	2,111
2019-08-19	2,125	2,125	2,067	2,097	3,500	2,097
2019-08-16	2,118	2,118	2,103	2,118	800	2,118
2019-08-15	2,125	2,135	2,082	2,094	4,900	2,094
2019-08-14	2,125	2,150	2,101	2,125	3,200	2,125
2019-08-13	2,143	2,146	2,102	2,125	2,000	2,125
2019-08-09	2,230	2,234	2,143	2,143	6,600	2,143
2019-08-08	2,246	2,268	2,186	2,210	4,200	2,210
2019-08-07	2,175	2,178	2,150	2,164	1,800	2,164
2019-08-06	2,178	2,200	2,100	2,200	3,100	2,200
2019-08-05	2,325	2,325	2,200	2,200	4,400	2,200
2019-08-02	2,131	2,519	2,058	2,325	42,100	2,325
2019-08-01	2,146	2,146	2,111	2,111	3,700	2,111
2019-07-31	2,125	2,145	2,125	2,145	500	2,145
2019-07-30	2,102	2,172	2,102	2,116	4,200	2,116
2019-07-29	2,075	2,120	2,075	2,083	1,300	2,083
2019-07-26	2,094	2,096	2,051	2,071	6,500	2,071
2019-07-25	2,087	2,099	2,087	2,099	600	2,099
2019-07-24	2,118	2,118	2,077	2,081	2,700	2,081
2019-07-23	2,128	2,128	2,101	2,122	1,400	2,122
2019-07-22	2,128	2,128	2,037	2,128	2,200	2,128
2019-07-19	2,129	2,152	2,096	2,128	6,000	2,128
2019-07-18	2,180	2,180	2,127	2,132	1,800	2,132
2019-07-17	2,176	2,182	2,176	2,180	1,100	2,180
2019-07-16	2,173	2,173	2,146	2,173	700	2,173
2019-07-12	2,184	2,184	2,143	2,173	2,200	2,173
2019-07-11	2,184	2,184	2,180	2,184	300	2,184
2019-07-10	2,191	2,197	2,180	2,184	5,900	2,184
2019-07-09	2,165	2,190	2,144	2,190	1,300	2,190
2019-07-08	2,205	2,205	2,104	2,117	3,600	2,117
2019-07-05	2,232	2,232	2,171	2,205	3,000	2,205
2019-07-04	2,263	2,275	2,222	2,232	5,600	2,232
2019-07-03	2,264	2,264	2,223	2,263	1,700	2,263
2019-07-02	2,234	2,264	2,234	2,264	500	2,264
2019-07-01	2,184	2,287	2,184	2,220	5,900	2,220
2019-06-28	2,181	2,184	2,107	2,178	1,900	2,178
2019-06-27	2,267	2,267	2,180	2,199	5,400	2,199
2019-06-26	2,234	2,288	2,234	2,266	1,000	2,266
2019-06-25	2,290	2,290	2,230	2,283	3,100	2,283
2019-06-24	2,273	2,286	2,243	2,283	1,100	2,283
2019-06-21	2,248	2,286	2,248	2,286	1,900	2,286
2019-06-20	2,237	2,270	2,162	2,259	2,400	2,259
2019-06-19	2,217	2,244	2,217	2,237	1,100	2,237
2019-06-18	2,172	2,220	2,172	2,217	4,000	2,217
2019-06-17	2,233	2,234	2,069	2,172	5,000	2,172
2019-06-14	2,270	2,325	2,200	2,233	6,400	2,233
2019-06-13	2,300	2,301	2,209	2,279	3,700	2,279
2019-06-12	2,350	2,351	2,322	2,327	3,500	2,327
2019-06-11	2,240	2,327	2,170	2,327	3,700	2,327
2019-06-10	2,204	2,257	2,187	2,257	2,000	2,257
2019-06-07	2,130	2,266	2,054	2,168	6,400	2,168
2019-06-06	2,044	2,132	2,044	2,111	4,300	2,111
2019-06-05	1,967	2,074	1,960	2,044	11,400	2,044
2019-06-04	1,899	1,971	1,899	1,961	7,500	1,961
2019-06-03	1,881	1,913	1,850	1,862	11,500	1,862
2019-05-31	1,892	1,930	1,852	1,912	10,400	1,912
2019-05-30	1,847	1,960	1,763	1,904	18,500	1,904
2019-05-29	1,728	1,948	1,725	1,904	8,600	1,904
2019-05-28	1,718	1,788	1,718	1,753	52,900	1,753
2019-05-27	1,749	1,749	1,688	1,718	5,600	1,718
2019-05-24	1,732	1,753	1,692	1,718	10,300	1,718
2019-05-23	1,787	1,812	1,658	1,687	20,500	1,687
2019-05-22	1,900	1,900	1,768	1,774	22,600	1,774
2019-05-21	2,050	2,050	1,861	1,865	16,100	1,865
2019-05-20	2,025	2,053	2,000	2,000	13,100	2,000
2019-05-17	2,179	2,179	2,060	2,075	9,000	2,075
2019-05-16	2,290	2,291	2,100	2,146	9,400	2,146
2019-05-15	2,349	2,349	2,290	2,290	3,600	2,290
2019-05-14	2,380	2,390	2,296	2,300	4,500	2,300
2019-05-13	2,380	2,430	2,380	2,380	1,500	2,380
2019-05-10	2,400	2,400	2,360	2,379	5,300	2,379
2019-05-09	2,366	2,386	2,364	2,374	1,100	2,374
2019-05-08	2,410	2,410	2,361	2,366	1,900	2,366
2019-05-07	2,410	2,413	2,370	2,413	1,600	2,413
2019-04-26	2,437	2,437	2,402	2,411	1,900	2,411
2019-04-25	2,460	2,460	2,409	2,437	1,300	2,437
2019-04-24	2,505	2,506	2,410	2,410	2,300	2,410
2019-04-23	2,528	2,528	2,474	2,505	800	2,505
2019-04-22	2,530	2,530	2,528	2,528	400	2,528
2019-04-19	2,530	2,530	2,511	2,530	2,100	2,530
2019-04-18	2,510	2,530	2,483	2,530	1,600	2,530
2019-04-17	2,447	2,510	2,447	2,510	1,300	2,510
2019-04-16	2,495	2,495	2,441	2,447	1,800	2,447
2019-04-15	2,472	2,495	2,465	2,495	4,200	2,495
2019-04-12	2,470	2,470	2,460	2,466	900	2,466
2019-04-11	2,486	2,490	2,470	2,470	800	2,470
2019-04-10	2,496	2,496	2,462	2,486	1,000	2,486
2019-04-09	2,466	2,496	2,466	2,496	1,300	2,496
2019-04-08	2,466	2,466	2,466	2,466	100	2,466
2019-04-05	2,450	2,486	2,450	2,466	1,400	2,466
2019-04-04	2,420	2,423	2,400	2,400	300	2,400
2019-04-03	2,420	2,420	2,387	2,389	1,300	2,389
2019-04-02	2,420	2,442	2,376	2,387	1,300	2,387
2019-04-01	2,423	2,423	2,410	2,423	1,400	2,423
2019-03-29	2,380	2,450	2,380	2,423	800	2,423
2019-03-28	2,509	2,509	2,366	2,372	5,300	2,372
2019-03-27	2,360	2,499	2,360	2,499	1,700	2,499
2019-03-26	2,399	2,474	2,398	2,398	2,800	2,398
2019-03-25	2,403	2,447	2,320	2,398	3,800	2,398
2019-03-22	2,493	2,493	2,420	2,420	4,100	2,420
2019-03-20	2,493	2,495	2,483	2,489	2,800	2,489
2019-03-19	2,523	2,534	2,483	2,489	2,800	2,489
2019-03-18	2,700	2,700	2,512	2,522	7,400	2,522
2019-03-15	2,680	2,727	2,680	2,727	500	2,727
2019-03-14	2,677	2,779	2,677	2,730	1,400	2,730
2019-03-13	2,670	2,672	2,670	2,672	700	2,672
2019-03-12	2,708	2,708	2,672	2,672	1,700	2,672
2019-03-11	2,691	2,692	2,673	2,681	1,000	2,681
2019-03-08	2,710	2,715	2,684	2,700	3,300	2,700
2019-03-07	2,701	2,709	2,701	2,709	600	2,709
2019-03-06	2,687	2,714	2,687	2,714	1,700	2,714
2019-03-05	2,686	2,687	2,686	2,687	800	2,687
2019-03-04	2,719	2,732	2,682	2,686	1,600	2,686
2019-03-01	2,689	2,742	2,689	2,731	1,300	2,731
2019-02-28	2,670	2,698	2,662	2,663	2,500	2,663
2019-02-27	2,660	2,685	2,660	2,671	2,700	2,671
2019-02-26	2,664	2,684	2,609	2,684	3,300	2,684
2019-02-25	2,700	2,704	2,662	2,662	7,100	2,662
2019-02-22	2,687	2,699	2,687	2,699	200	2,699
2019-02-21	2,674	2,675	2,672	2,673	2,800	2,673
2019-02-20	2,671	2,677	2,671	2,671	3,400	2,671
2019-02-19	2,675	2,677	2,640	2,671	7,200	2,671
2019-02-18	2,703	2,729	2,675	2,675	3,600	2,675
2019-02-15	2,659	2,851	2,659	2,703	6,200	2,703
2019-02-14	2,680	2,709	2,635	2,709	4,800	2,709
2019-02-13	2,656	2,663	2,630	2,630	3,800	2,630
2019-02-12	2,553	2,669	2,553	2,656	2,400	2,656
2019-02-08	2,597	2,597	2,553	2,553	800	2,553
2019-02-07	2,580	2,580	2,553	2,553	400	2,553
2019-02-06	2,571	2,571	2,553	2,553	2,700	2,553
2019-02-05	2,545	2,645	2,545	2,579	1,200	2,579
2019-02-04	2,485	2,490	2,485	2,488	2,300	2,488
2019-02-01	2,557	2,631	2,230	2,438	11,400	2,438
2019-01-31	2,543	2,554	2,543	2,553	1,400	2,553
2019-01-30	2,569	2,573	2,542	2,542	2,000	2,542
2019-01-29	2,565	2,610	2,555	2,555	1,700	2,555
2019-01-28	2,599	2,599	2,554	2,554	600	2,554
2019-01-25	2,549	2,549	2,520	2,520	2,900	2,520
2019-01-24	2,624	2,624	2,516	2,516	4,400	2,516
2019-01-23	2,586	2,586	2,561	2,572	3,900	2,572
2019-01-22	2,612	2,612	2,564	2,586	5,200	2,586
2019-01-21	2,619	2,669	2,606	2,606	2,000	2,606
2019-01-18	2,590	2,635	2,529	2,568	3,300	2,568
2019-01-17	2,616	2,620	2,589	2,590	2,000	2,590
2019-01-16	2,554	2,684	2,538	2,616	6,200	2,616
2019-01-15	2,550	2,562	2,514	2,554	4,500	2,554
2019-01-11	2,523	2,536	2,523	2,534	4,300	2,534
2019-01-10	2,557	2,557	2,523	2,523	3,100	2,523
2019-01-09	2,552	2,600	2,552	2,552	1,700	2,552
2019-01-08	2,548	2,651	2,519	2,550	11,600	2,550
2019-01-07	2,539	2,595	2,539	2,545	4,000	2,545
2019-01-04	2,499	2,512	2,438	2,499	11,700	2,499

分割・併合履歴：なし