6832 アオイ電子(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,085	2,104	2,071	2,081	5,200	2,081
2020-12-29	2,055	2,097	2,055	2,085	4,100	2,085
2020-12-28	2,045	2,140	2,042	2,042	14,900	2,042
2020-12-25	2,043	2,069	2,041	2,042	23,900	2,042
2020-12-24	2,050	2,079	2,041	2,049	41,800	2,049
2020-12-23	2,065	2,119	2,041	2,048	15,300	2,048
2020-12-22	2,125	2,126	2,061	2,085	15,100	2,085
2020-12-21	2,148	2,188	2,136	2,136	5,900	2,136
2020-12-18	2,153	2,153	2,146	2,147	4,000	2,147
2020-12-17	2,187	2,187	2,152	2,179	8,000	2,179
2020-12-16	2,200	2,200	2,153	2,187	9,900	2,187
2020-12-15	2,211	2,223	2,165	2,200	9,300	2,200
2020-12-14	2,256	2,291	2,211	2,211	20,100	2,211
2020-12-11	2,208	2,218	2,159	2,206	4,700	2,206
2020-12-10	2,222	2,222	2,085	2,158	10,200	2,158
2020-12-09	2,223	2,237	2,195	2,220	8,300	2,220
2020-12-08	2,247	2,247	2,181	2,214	4,100	2,214
2020-12-07	2,284	2,284	2,150	2,250	6,600	2,250
2020-12-04	2,150	2,199	2,144	2,184	6,600	2,184
2020-12-03	2,137	2,144	2,134	2,144	4,100	2,144
2020-12-02	2,134	2,140	2,134	2,137	2,100	2,137
2020-12-01	2,115	2,135	2,115	2,125	3,100	2,125
2020-11-30	2,110	2,132	2,110	2,118	2,400	2,118
2020-11-27	2,100	2,124	2,086	2,109	7,400	2,109
2020-11-26	2,090	2,097	2,085	2,086	5,900	2,086
2020-11-25	2,080	2,087	2,068	2,073	5,500	2,073
2020-11-24	2,070	2,085	2,065	2,070	4,700	2,070
2020-11-20	2,060	2,060	2,045	2,052	2,200	2,052
2020-11-19	2,074	2,079	2,066	2,071	1,200	2,071
2020-11-18	2,070	2,072	2,044	2,072	5,400	2,072
2020-11-17	2,079	2,079	2,061	2,078	4,900	2,078
2020-11-16	2,061	2,071	2,060	2,060	400	2,060
2020-11-13	2,063	2,063	2,039	2,039	2,200	2,039
2020-11-12	2,059	2,076	2,059	2,063	1,900	2,063
2020-11-11	2,060	2,079	2,059	2,059	2,700	2,059
2020-11-10	2,050	2,064	2,037	2,041	5,500	2,041
2020-11-09	2,055	2,055	2,036	2,037	3,600	2,037
2020-11-06	2,031	2,035	2,029	2,031	1,200	2,031
2020-11-05	2,057	2,057	2,020	2,040	3,500	2,040
2020-11-04	2,041	2,080	2,041	2,046	3,400	2,046
2020-11-02	2,046	2,046	2,001	2,040	5,400	2,040
2020-10-30	2,027	2,079	2,027	2,046	3,000	2,046
2020-10-29	2,035	2,054	2,021	2,054	1,700	2,054
2020-10-28	2,035	2,035	2,030	2,035	1,700	2,035
2020-10-27	2,035	2,035	2,032	2,032	500	2,032
2020-10-26	2,054	2,067	2,031	2,031	2,600	2,031
2020-10-23	2,068	2,068	2,035	2,048	3,000	2,048
2020-10-22	2,070	2,081	2,062	2,062	1,300	2,062
2020-10-21	2,090	2,090	2,090	2,090	500	2,090
2020-10-20	2,066	2,098	2,060	2,094	3,200	2,094
2020-10-19	2,065	2,080	2,065	2,070	1,300	2,070
2020-10-16	2,134	2,134	2,062	2,062	5,600	2,062
2020-10-15	2,120	2,121	2,099	2,113	1,400	2,113
2020-10-14	2,120	2,120	2,115	2,120	3,300	2,120
2020-10-13	2,115	2,120	2,115	2,120	200	2,120
2020-10-12	2,122	2,125	2,120	2,125	300	2,125
2020-10-09	2,128	2,130	2,103	2,120	1,800	2,120
2020-10-08	2,107	2,131	2,107	2,120	1,400	2,120
2020-10-07	2,102	2,106	2,102	2,106	400	2,106
2020-10-06	2,130	2,130	2,110	2,126	1,600	2,126
2020-10-05	2,110	2,115	2,094	2,095	700	2,095
2020-10-02	2,088	2,112	2,082	2,099	4,800	2,099
2020-09-30	2,084	2,084	2,054	2,054	1,800	2,054
2020-09-29	2,051	2,104	2,051	2,089	1,400	2,089
2020-09-28	2,124	2,124	2,068	2,113	2,200	2,113
2020-09-25	2,076	2,119	2,074	2,074	2,500	2,074
2020-09-24	2,100	2,158	2,068	2,068	14,300	2,068
2020-09-23	2,132	2,132	2,082	2,099	3,100	2,099
2020-09-18	2,122	2,175	2,122	2,137	3,200	2,137
2020-09-17	2,163	2,178	2,133	2,133	3,100	2,133
2020-09-16	2,148	2,170	2,118	2,152	1,700	2,152
2020-09-15	2,123	2,152	2,116	2,118	4,300	2,118
2020-09-14	2,101	2,147	2,101	2,147	3,100	2,147
2020-09-11	2,106	2,130	2,104	2,118	10,600	2,118
2020-09-10	2,123	2,137	2,100	2,106	5,300	2,106
2020-09-09	2,102	2,125	2,101	2,121	3,500	2,121
2020-09-08	2,107	2,115	2,107	2,114	1,000	2,114
2020-09-07	2,115	2,120	2,095	2,106	5,600	2,106
2020-09-04	2,106	2,130	2,106	2,120	700	2,120
2020-09-03	2,170	2,190	2,135	2,135	6,900	2,135
2020-09-02	2,188	2,198	2,165	2,165	1,500	2,165
2020-09-01	2,160	2,219	2,160	2,188	2,400	2,188
2020-08-31	2,121	2,220	2,121	2,162	3,100	2,162
2020-08-28	2,144	2,188	2,120	2,120	4,100	2,120
2020-08-27	2,153	2,153	2,103	2,152	1,400	2,152
2020-08-26	2,138	2,155	2,114	2,132	1,800	2,132
2020-08-25	2,130	2,140	2,127	2,138	900	2,138
2020-08-24	2,120	2,154	2,109	2,130	3,500	2,130
2020-08-21	2,082	2,115	2,082	2,112	1,100	2,112
2020-08-20	2,110	2,135	2,051	2,053	4,700	2,053
2020-08-19	2,134	2,154	2,134	2,140	1,700	2,140
2020-08-18	2,135	2,135	2,133	2,134	2,500	2,134
2020-08-17	2,152	2,152	2,130	2,132	600	2,132
2020-08-14	2,151	2,192	2,124	2,152	2,100	2,152
2020-08-13	2,164	2,175	2,100	2,158	4,400	2,158
2020-08-12	2,188	2,198	2,120	2,164	4,100	2,164
2020-08-11	2,200	2,259	2,152	2,188	5,400	2,188
2020-08-07	2,083	2,185	2,083	2,135	5,600	2,135
2020-08-06	2,004	2,120	2,004	2,082	8,900	2,082
2020-08-05	2,028	2,028	1,990	2,001	3,600	2,001
2020-08-04	1,986	2,059	1,985	2,052	9,900	2,052
2020-08-03	2,049	2,049	1,970	1,985	13,700	1,985
2020-07-31	2,228	2,264	1,920	2,051	28,300	2,051
2020-07-30	2,240	2,258	2,158	2,235	8,400	2,235
2020-07-29	2,236	2,290	2,192	2,240	4,200	2,240
2020-07-28	2,239	2,294	2,202	2,246	5,900	2,246
2020-07-27	2,146	2,239	2,146	2,239	6,000	2,239
2020-07-22	2,130	2,183	2,130	2,151	4,600	2,151
2020-07-21	2,108	2,143	2,108	2,130	1,700	2,130
2020-07-20	2,105	2,127	2,102	2,108	2,400	2,108
2020-07-17	2,144	2,184	2,080	2,080	24,700	2,080
2020-07-16	2,275	2,288	2,145	2,145	6,300	2,145
2020-07-15	2,280	2,287	2,258	2,275	13,000	2,275
2020-07-14	2,285	2,295	2,260	2,295	3,500	2,295
2020-07-13	2,275	2,333	2,270	2,285	4,600	2,285
2020-07-10	2,330	2,330	2,270	2,275	6,100	2,275
2020-07-09	2,318	2,366	2,266	2,330	7,600	2,330
2020-07-08	2,278	2,306	2,278	2,290	6,000	2,290
2020-07-07	2,339	2,358	2,280	2,305	5,300	2,305
2020-07-06	2,339	2,339	2,289	2,335	2,200	2,335
2020-07-03	2,319	2,353	2,275	2,322	6,500	2,322
2020-07-02	2,344	2,344	2,293	2,319	3,800	2,319
2020-07-01	2,380	2,385	2,320	2,320	4,100	2,320
2020-06-30	2,380	2,380	2,349	2,380	6,200	2,380
2020-06-29	2,345	2,371	2,306	2,307	4,200	2,307
2020-06-26	2,345	2,464	2,345	2,405	3,700	2,405
2020-06-25	2,375	2,375	2,331	2,345	5,500	2,345
2020-06-24	2,399	2,399	2,348	2,375	4,100	2,375
2020-06-23	2,437	2,448	2,380	2,383	12,500	2,383
2020-06-22	2,430	2,439	2,400	2,411	4,600	2,411
2020-06-19	2,399	2,413	2,351	2,400	6,600	2,400
2020-06-18	2,369	2,403	2,337	2,348	11,700	2,348
2020-06-17	2,300	2,366	2,295	2,358	8,500	2,358
2020-06-16	2,222	2,258	2,222	2,251	3,400	2,251
2020-06-15	2,379	2,379	2,147	2,199	10,200	2,199
2020-06-12	2,131	2,299	2,131	2,279	12,200	2,279
2020-06-11	2,301	2,359	2,301	2,309	8,700	2,309
2020-06-10	2,340	2,475	2,305	2,328	31,300	2,328
2020-06-09	2,165	2,165	2,138	2,140	3,900	2,140
2020-06-08	2,160	2,199	2,116	2,116	6,800	2,116
2020-06-05	2,083	2,140	2,053	2,120	7,800	2,120
2020-06-04	2,156	2,156	2,054	2,062	7,100	2,062
2020-06-03	2,150	2,165	2,106	2,106	16,600	2,106
2020-06-02	2,150	2,164	2,126	2,126	3,600	2,126
2020-06-01	2,189	2,254	2,132	2,132	7,400	2,132
2020-05-29	2,160	2,210	2,160	2,188	1,700	2,188
2020-05-28	2,150	2,222	2,128	2,210	6,900	2,210
2020-05-27	2,097	2,126	2,047	2,114	7,100	2,114
2020-05-26	2,112	2,122	2,083	2,107	3,700	2,107
2020-05-25	2,085	2,094	2,055	2,065	1,600	2,065
2020-05-22	2,041	2,050	2,036	2,036	900	2,036
2020-05-21	2,087	2,087	2,011	2,011	7,900	2,011
2020-05-20	2,075	2,089	2,072	2,076	1,100	2,076
2020-05-19	2,117	2,117	2,068	2,075	1,800	2,075
2020-05-18	2,085	2,085	2,059	2,081	1,000	2,081
2020-05-15	2,086	2,090	2,068	2,068	1,400	2,068
2020-05-14	2,090	2,105	2,070	2,087	1,500	2,087
2020-05-13	2,086	2,100	2,022	2,100	4,700	2,100
2020-05-12	2,104	2,104	2,085	2,086	1,900	2,086
2020-05-11	2,122	2,122	2,103	2,110	5,800	2,110
2020-05-08	2,235	2,235	2,109	2,111	14,400	2,111
2020-05-07	2,120	2,163	2,120	2,135	2,700	2,135
2020-05-01	2,177	2,184	2,151	2,151	1,800	2,151
2020-04-30	2,124	2,191	2,124	2,191	3,200	2,191
2020-04-28	2,117	2,160	2,117	2,139	2,000	2,139
2020-04-27	2,109	2,157	2,109	2,157	900	2,157
2020-04-24	2,110	2,110	2,108	2,108	500	2,108
2020-04-23	1,990	2,115	1,990	2,115	3,900	2,115
2020-04-22	2,015	2,015	1,954	2,002	3,200	2,002
2020-04-21	2,153	2,153	2,060	2,065	2,700	2,065
2020-04-20	2,150	2,162	2,150	2,150	3,200	2,150
2020-04-17	2,220	2,220	2,147	2,147	1,400	2,147
2020-04-16	2,103	2,182	2,083	2,160	2,400	2,160
2020-04-15	2,310	2,341	2,083	2,122	12,600	2,122
2020-04-14	2,274	2,305	2,187	2,299	9,200	2,299
2020-04-13	2,121	2,157	2,108	2,124	3,200	2,124
2020-04-10	2,103	2,103	2,049	2,071	1,300	2,071
2020-04-09	2,050	2,103	2,050	2,103	1,300	2,103
2020-04-08	1,946	2,024	1,946	2,024	1,700	2,024
2020-04-07	1,900	1,956	1,900	1,956	4,400	1,956
2020-04-06	1,821	1,920	1,821	1,888	4,500	1,888
2020-04-03	1,885	1,885	1,830	1,861	5,300	1,861
2020-04-02	1,902	1,927	1,885	1,893	3,900	1,893
2020-04-01	1,947	1,979	1,909	1,942	3,100	1,942
2020-03-31	1,907	1,958	1,903	1,947	21,600	1,947
2020-03-30	1,947	1,953	1,890	1,902	13,500	1,902
2020-03-27	1,956	1,979	1,923	1,936	26,000	1,936
2020-03-26	2,030	2,030	1,921	1,935	11,600	1,935
2020-03-25	2,010	2,015	1,924	1,957	12,400	1,957
2020-03-24	1,925	1,969	1,900	1,942	12,500	1,942
2020-03-23	1,918	1,991	1,840	1,940	8,500	1,940
2020-03-19	2,000	2,000	1,918	1,918	7,000	1,918
2020-03-18	2,000	2,020	1,972	1,972	5,600	1,972
2020-03-17	1,795	1,948	1,753	1,948	15,900	1,948
2020-03-16	1,915	1,953	1,891	1,915	4,800	1,915
2020-03-13	1,885	1,980	1,845	1,941	11,100	1,941
2020-03-12	2,121	2,129	2,059	2,065	5,500	2,065
2020-03-11	2,138	2,198	2,121	2,121	3,000	2,121
2020-03-10	2,050	2,291	2,050	2,155	12,800	2,155
2020-03-09	2,130	2,161	2,040	2,090	27,300	2,090
2020-03-06	2,200	2,250	2,180	2,180	8,200	2,180
2020-03-05	2,310	2,310	2,250	2,250	900	2,250
2020-03-04	2,201	2,225	2,201	2,210	2,400	2,210
2020-03-03	2,308	2,308	2,200	2,220	6,200	2,220
2020-03-02	2,050	2,273	2,050	2,258	5,900	2,258
2020-02-28	1,995	2,085	1,961	2,064	9,100	2,064
2020-02-27	2,297	2,297	2,145	2,145	7,500	2,145
2020-02-26	2,310	2,330	2,268	2,320	12,700	2,320
2020-02-25	2,348	2,431	2,348	2,400	11,100	2,400
2020-02-21	2,559	2,559	2,506	2,548	5,200	2,548
2020-02-20	2,595	2,595	2,552	2,557	3,100	2,557
2020-02-19	2,553	2,613	2,553	2,594	1,600	2,594
2020-02-18	2,600	2,600	2,527	2,570	2,800	2,570
2020-02-17	2,600	2,629	2,592	2,600	4,900	2,600
2020-02-14	2,579	2,619	2,579	2,600	3,300	2,600
2020-02-13	2,586	2,638	2,586	2,600	2,600	2,600
2020-02-12	2,629	2,633	2,546	2,586	6,600	2,586
2020-02-10	2,694	2,694	2,587	2,629	9,900	2,629
2020-02-07	2,769	2,775	2,675	2,694	9,100	2,694
2020-02-06	2,776	2,809	2,744	2,767	8,200	2,767
2020-02-05	2,833	2,833	2,691	2,718	4,000	2,718
2020-02-04	2,696	2,725	2,680	2,683	2,300	2,683
2020-02-03	2,627	2,712	2,627	2,675	5,000	2,675
2020-01-31	2,659	2,730	2,643	2,715	8,900	2,715
2020-01-30	2,697	2,697	2,609	2,659	4,000	2,659
2020-01-29	2,693	2,710	2,642	2,697	4,100	2,697
2020-01-28	2,680	2,704	2,659	2,696	4,600	2,696
2020-01-27	2,725	2,760	2,711	2,730	6,100	2,730
2020-01-24	2,822	2,831	2,764	2,783	3,500	2,783
2020-01-23	2,830	2,839	2,804	2,822	2,900	2,822
2020-01-22	2,829	2,837	2,808	2,828	3,700	2,828
2020-01-21	2,823	2,842	2,823	2,829	1,500	2,829
2020-01-20	2,783	2,815	2,776	2,815	2,000	2,815
2020-01-17	2,832	2,852	2,769	2,776	7,000	2,776
2020-01-16	2,838	2,840	2,823	2,823	1,600	2,823
2020-01-15	2,915	2,923	2,827	2,840	3,800	2,840
2020-01-14	2,842	2,915	2,830	2,889	8,700	2,889
2020-01-10	2,835	2,848	2,805	2,848	5,400	2,848
2020-01-09	2,790	2,834	2,790	2,822	3,800	2,822
2020-01-08	2,840	2,840	2,705	2,757	8,100	2,757
2020-01-07	2,801	2,894	2,801	2,860	7,800	2,860
2020-01-06	2,868	2,870	2,825	2,840	10,000	2,840

分割・併合履歴：なし