6832 アオイ電子(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,490	2,543	2,478	2,529	8,200	2,529
2021-12-29	2,485	2,505	2,460	2,504	4,600	2,504
2021-12-28	2,450	2,473	2,416	2,473	11,300	2,473
2021-12-27	2,425	2,437	2,405	2,420	5,000	2,420
2021-12-24	2,439	2,460	2,417	2,425	4,000	2,425
2021-12-23	2,440	2,469	2,431	2,439	4,800	2,439
2021-12-22	2,435	2,446	2,426	2,438	4,200	2,438
2021-12-21	2,412	2,459	2,383	2,421	8,400	2,421
2021-12-20	2,486	2,512	2,408	2,418	15,100	2,418
2021-12-17	2,547	2,547	2,480	2,499	13,500	2,499
2021-12-16	2,521	2,573	2,510	2,572	14,100	2,572
2021-12-15	2,515	2,519	2,485	2,501	4,200	2,501
2021-12-14	2,508	2,515	2,476	2,515	5,000	2,515
2021-12-13	2,489	2,512	2,474	2,507	8,700	2,507
2021-12-10	2,476	2,486	2,427	2,469	7,700	2,469
2021-12-09	2,476	2,500	2,469	2,476	4,100	2,476
2021-12-08	2,496	2,524	2,477	2,497	7,500	2,497
2021-12-07	2,447	2,495	2,413	2,495	7,700	2,495
2021-12-06	2,409	2,429	2,370	2,397	7,500	2,397
2021-12-03	2,410	2,410	2,347	2,410	10,300	2,410
2021-12-02	2,440	2,493	2,391	2,413	15,800	2,413
2021-12-01	2,417	2,488	2,417	2,481	13,300	2,481
2021-11-30	2,500	2,538	2,404	2,417	18,200	2,417
2021-11-29	2,610	2,610	2,442	2,446	35,500	2,446
2021-11-26	2,638	2,638	2,534	2,562	14,600	2,562
2021-11-25	2,680	2,694	2,588	2,588	15,300	2,588
2021-11-24	2,684	2,684	2,607	2,643	23,400	2,643
2021-11-22	2,579	2,684	2,551	2,684	55,000	2,684
2021-11-19	2,440	2,499	2,416	2,499	9,700	2,499
2021-11-18	2,523	2,523	2,430	2,442	16,000	2,442
2021-11-17	2,534	2,556	2,515	2,529	13,100	2,529
2021-11-16	2,525	2,540	2,475	2,513	20,900	2,513
2021-11-15	2,437	2,525	2,437	2,525	14,300	2,525
2021-11-12	2,420	2,442	2,413	2,430	3,100	2,430
2021-11-11	2,424	2,455	2,404	2,420	5,000	2,420
2021-11-10	2,436	2,437	2,411	2,430	6,000	2,430
2021-11-09	2,491	2,502	2,419	2,436	16,800	2,436
2021-11-08	2,533	2,533	2,493	2,503	10,700	2,503
2021-11-05	2,570	2,570	2,487	2,537	18,900	2,537
2021-11-04	2,489	2,570	2,489	2,570	31,100	2,570
2021-11-02	2,443	2,490	2,443	2,463	11,100	2,463
2021-11-01	2,501	2,510	2,420	2,443	24,300	2,443
2021-10-29	2,400	2,580	2,395	2,458	68,700	2,458
2021-10-28	2,403	2,403	2,366	2,383	8,400	2,383
2021-10-27	2,394	2,415	2,380	2,409	11,600	2,409
2021-10-26	2,396	2,396	2,362	2,387	11,500	2,387
2021-10-25	2,316	2,404	2,312	2,379	34,400	2,379
2021-10-22	2,259	2,283	2,255	2,283	5,000	2,283
2021-10-21	2,303	2,303	2,256	2,271	13,700	2,271
2021-10-20	2,319	2,319	2,302	2,303	4,700	2,303
2021-10-19	2,325	2,327	2,313	2,320	5,000	2,320
2021-10-18	2,315	2,325	2,311	2,325	11,800	2,325
2021-10-15	2,300	2,335	2,288	2,315	6,200	2,315
2021-10-14	2,285	2,296	2,280	2,286	1,100	2,286
2021-10-13	2,349	2,349	2,290	2,309	7,300	2,309
2021-10-12	2,348	2,348	2,321	2,347	1,600	2,347
2021-10-11	2,321	2,348	2,300	2,348	3,100	2,348
2021-10-08	2,312	2,339	2,312	2,321	7,500	2,321
2021-10-07	2,302	2,315	2,283	2,310	6,400	2,310
2021-10-06	2,302	2,344	2,294	2,306	9,800	2,306
2021-10-05	2,306	2,330	2,250	2,287	18,000	2,287
2021-10-04	2,409	2,409	2,314	2,315	11,200	2,315
2021-10-01	2,407	2,409	2,358	2,365	9,200	2,365
2021-09-30	2,425	2,442	2,410	2,415	4,700	2,415
2021-09-29	2,461	2,470	2,402	2,429	6,900	2,429
2021-09-28	2,450	2,484	2,439	2,470	11,000	2,470
2021-09-27	2,393	2,475	2,393	2,460	23,500	2,460
2021-09-24	2,421	2,441	2,370	2,411	12,300	2,411
2021-09-22	2,400	2,405	2,388	2,400	3,300	2,400
2021-09-21	2,350	2,426	2,350	2,404	6,900	2,404
2021-09-17	2,410	2,420	2,391	2,420	6,200	2,420
2021-09-16	2,406	2,416	2,381	2,416	9,300	2,416
2021-09-15	2,414	2,417	2,390	2,417	9,100	2,417
2021-09-14	2,400	2,414	2,400	2,414	6,300	2,414
2021-09-13	2,375	2,395	2,363	2,395	5,200	2,395
2021-09-10	2,350	2,370	2,350	2,368	7,400	2,368
2021-09-09	2,325	2,350	2,309	2,350	10,800	2,350
2021-09-08	2,325	2,358	2,320	2,322	13,500	2,322
2021-09-07	2,341	2,355	2,321	2,330	7,800	2,330
2021-09-06	2,340	2,351	2,333	2,344	10,100	2,344
2021-09-03	2,334	2,335	2,314	2,314	7,700	2,314
2021-09-02	2,332	2,332	2,317	2,317	1,600	2,317
2021-09-01	2,328	2,348	2,325	2,332	3,600	2,332
2021-08-31	2,314	2,328	2,314	2,328	2,600	2,328
2021-08-30	2,311	2,321	2,300	2,308	6,400	2,308
2021-08-27	2,320	2,321	2,309	2,314	900	2,314
2021-08-26	2,321	2,331	2,291	2,301	6,500	2,301
2021-08-25	2,331	2,337	2,277	2,315	7,000	2,315
2021-08-24	2,280	2,359	2,251	2,331	32,000	2,331
2021-08-23	2,235	2,256	2,231	2,235	6,500	2,235
2021-08-20	2,222	2,236	2,207	2,222	7,000	2,222
2021-08-19	2,258	2,258	2,222	2,222	6,600	2,222
2021-08-18	2,224	2,270	2,224	2,257	6,300	2,257
2021-08-17	2,222	2,254	2,222	2,246	10,700	2,246
2021-08-16	2,276	2,276	2,223	2,239	13,300	2,239
2021-08-13	2,326	2,326	2,210	2,276	16,100	2,276
2021-08-12	2,317	2,325	2,300	2,300	3,500	2,300
2021-08-11	2,349	2,350	2,295	2,317	13,500	2,317
2021-08-10	2,365	2,378	2,330	2,349	6,200	2,349
2021-08-06	2,370	2,373	2,330	2,373	16,100	2,373
2021-08-05	2,349	2,381	2,349	2,368	14,800	2,368
2021-08-04	2,335	2,350	2,319	2,341	12,200	2,341
2021-08-03	2,331	2,331	2,291	2,329	14,900	2,329
2021-08-02	2,268	2,360	2,268	2,344	40,400	2,344
2021-07-30	2,171	2,328	2,147	2,299	57,000	2,299
2021-07-29	2,176	2,188	2,174	2,174	3,000	2,174
2021-07-28	2,194	2,208	2,166	2,171	13,000	2,171
2021-07-27	2,210	2,224	2,210	2,214	2,000	2,214
2021-07-26	2,208	2,247	2,199	2,208	17,600	2,208
2021-07-21	2,218	2,218	2,189	2,201	18,500	2,201
2021-07-20	2,202	2,218	2,185	2,195	8,700	2,195
2021-07-19	2,240	2,240	2,214	2,231	7,500	2,231
2021-07-16	2,255	2,257	2,240	2,245	3,700	2,245
2021-07-15	2,268	2,268	2,246	2,255	3,500	2,255
2021-07-14	2,256	2,275	2,246	2,268	8,000	2,268
2021-07-13	2,250	2,256	2,250	2,256	3,400	2,256
2021-07-12	2,253	2,253	2,226	2,246	4,300	2,246
2021-07-09	2,235	2,235	2,182	2,215	14,700	2,215
2021-07-08	2,241	2,260	2,227	2,236	7,900	2,236
2021-07-07	2,236	2,245	2,211	2,241	10,600	2,241
2021-07-06	2,240	2,241	2,226	2,237	6,200	2,237
2021-07-05	2,247	2,247	2,222	2,225	11,100	2,225
2021-07-02	2,276	2,276	2,212	2,240	8,900	2,240
2021-07-01	2,263	2,280	2,250	2,250	6,600	2,250
2021-06-30	2,271	2,280	2,262	2,264	4,100	2,264
2021-06-29	2,277	2,277	2,254	2,271	5,300	2,271
2021-06-28	2,270	2,275	2,252	2,263	6,600	2,263
2021-06-25	2,277	2,277	2,261	2,262	5,500	2,262
2021-06-24	2,251	2,275	2,241	2,271	6,800	2,271
2021-06-23	2,237	2,264	2,222	2,251	8,700	2,251
2021-06-22	2,254	2,259	2,234	2,246	30,700	2,246
2021-06-21	2,243	2,243	2,180	2,212	16,800	2,212
2021-06-18	2,295	2,295	2,259	2,260	5,400	2,260
2021-06-17	2,285	2,298	2,251	2,282	26,300	2,282
2021-06-16	2,342	2,342	2,268	2,285	50,400	2,285
2021-06-15	2,310	2,333	2,300	2,323	5,100	2,323
2021-06-14	2,285	2,310	2,285	2,294	4,500	2,294
2021-06-11	2,331	2,331	2,277	2,285	15,700	2,285
2021-06-10	2,331	2,332	2,318	2,323	4,800	2,323
2021-06-09	2,331	2,340	2,319	2,332	11,700	2,332
2021-06-08	2,338	2,343	2,325	2,330	10,500	2,330
2021-06-07	2,342	2,360	2,322	2,339	11,200	2,339
2021-06-04	2,329	2,355	2,326	2,334	6,800	2,334
2021-06-03	2,340	2,365	2,324	2,348	9,000	2,348
2021-06-02	2,339	2,364	2,316	2,335	10,200	2,335
2021-06-01	2,374	2,375	2,315	2,320	15,600	2,320
2021-05-31	2,380	2,380	2,350	2,352	8,600	2,352
2021-05-28	2,350	2,365	2,322	2,330	13,700	2,330
2021-05-27	2,370	2,384	2,353	2,353	4,600	2,353
2021-05-26	2,382	2,399	2,370	2,371	5,200	2,371
2021-05-25	2,400	2,400	2,377	2,385	2,800	2,385
2021-05-24	2,416	2,416	2,365	2,385	4,100	2,385
2021-05-21	2,415	2,415	2,363	2,380	9,000	2,380
2021-05-20	2,352	2,399	2,338	2,399	14,600	2,399
2021-05-19	2,310	2,350	2,279	2,335	25,400	2,335
2021-05-18	2,263	2,321	2,244	2,310	16,500	2,310
2021-05-17	2,332	2,333	2,239	2,263	32,200	2,263
2021-05-14	2,280	2,313	2,250	2,307	16,900	2,307
2021-05-13	2,266	2,290	2,240	2,255	48,300	2,255
2021-05-12	2,410	2,420	2,292	2,322	46,100	2,322
2021-05-11	2,459	2,460	2,412	2,420	20,500	2,420
2021-05-10	2,420	2,470	2,412	2,470	45,000	2,470
2021-05-07	2,706	2,709	2,391	2,404	154,000	2,404
2021-05-06	2,673	2,727	2,608	2,706	56,400	2,706
2021-04-30	2,488	2,685	2,471	2,644	90,600	2,644
2021-04-28	2,500	2,500	2,440	2,473	23,900	2,473
2021-04-27	2,440	2,502	2,430	2,486	38,200	2,486
2021-04-26	2,402	2,515	2,374	2,437	91,800	2,437
2021-04-23	2,358	2,376	2,334	2,352	7,600	2,352
2021-04-22	2,376	2,376	2,353	2,370	6,100	2,370
2021-04-21	2,300	2,345	2,300	2,326	18,400	2,326
2021-04-20	2,407	2,430	2,377	2,385	27,400	2,385
2021-04-19	2,447	2,447	2,374	2,415	33,600	2,415
2021-04-16	2,436	2,510	2,412	2,473	32,800	2,473
2021-04-15	2,381	2,450	2,375	2,436	13,500	2,436
2021-04-14	2,401	2,428	2,380	2,403	9,800	2,403
2021-04-13	2,391	2,428	2,369	2,412	29,900	2,412
2021-04-12	2,369	2,393	2,352	2,393	10,300	2,393
2021-04-09	2,324	2,372	2,315	2,368	24,200	2,368
2021-04-08	2,320	2,330	2,300	2,324	18,900	2,324
2021-04-07	2,303	2,320	2,294	2,320	7,200	2,320
2021-04-06	2,329	2,342	2,280	2,298	12,000	2,298
2021-04-05	2,323	2,334	2,304	2,328	12,800	2,328
2021-04-02	2,277	2,298	2,275	2,298	7,600	2,298
2021-04-01	2,289	2,318	2,272	2,276	14,000	2,276
2021-03-31	2,306	2,306	2,280	2,302	11,300	2,302
2021-03-30	2,302	2,318	2,285	2,318	9,100	2,318
2021-03-29	2,347	2,347	2,281	2,292	16,600	2,292
2021-03-26	2,290	2,328	2,267	2,316	16,300	2,316
2021-03-25	2,250	2,261	2,201	2,261	80,600	2,261
2021-03-24	2,330	2,347	2,201	2,251	71,400	2,251
2021-03-23	2,469	2,477	2,370	2,375	17,500	2,375
2021-03-22	2,389	2,433	2,312	2,419	20,900	2,419
2021-03-19	2,333	2,375	2,320	2,375	13,500	2,375
2021-03-18	2,331	2,339	2,304	2,335	9,500	2,335
2021-03-17	2,320	2,327	2,285	2,327	6,300	2,327
2021-03-16	2,325	2,349	2,325	2,329	3,700	2,329
2021-03-15	2,334	2,343	2,297	2,324	10,900	2,324
2021-03-12	2,278	2,334	2,270	2,334	12,100	2,334
2021-03-11	2,251	2,270	2,240	2,269	5,700	2,269
2021-03-10	2,241	2,290	2,215	2,250	9,900	2,250
2021-03-09	2,256	2,285	2,181	2,235	16,200	2,235
2021-03-08	2,289	2,298	2,230	2,256	14,800	2,256
2021-03-05	2,219	2,247	2,172	2,247	23,600	2,247
2021-03-04	2,249	2,249	2,200	2,219	13,500	2,219
2021-03-03	2,229	2,253	2,210	2,239	13,100	2,239
2021-03-02	2,291	2,291	2,216	2,247	7,700	2,247
2021-03-01	2,239	2,281	2,239	2,254	7,400	2,254
2021-02-26	2,255	2,270	2,226	2,236	20,000	2,236
2021-02-25	2,270	2,303	2,270	2,293	4,800	2,293
2021-02-24	2,320	2,320	2,253	2,261	17,600	2,261
2021-02-22	2,334	2,364	2,303	2,323	9,300	2,323
2021-02-19	2,328	2,364	2,301	2,309	12,400	2,309
2021-02-18	2,439	2,449	2,332	2,352	21,500	2,352
2021-02-17	2,369	2,438	2,351	2,432	29,100	2,432
2021-02-16	2,340	2,364	2,332	2,339	24,900	2,339
2021-02-15	2,315	2,342	2,293	2,333	24,800	2,333
2021-02-12	2,292	2,320	2,284	2,291	14,400	2,291
2021-02-10	2,317	2,317	2,265	2,292	32,100	2,292
2021-02-09	2,304	2,329	2,295	2,320	19,100	2,320
2021-02-08	2,348	2,348	2,240	2,304	37,800	2,304
2021-02-05	2,300	2,337	2,285	2,324	37,200	2,324
2021-02-04	2,187	2,322	2,182	2,310	89,100	2,310
2021-02-03	2,146	2,186	2,137	2,183	65,600	2,183
2021-02-02	2,147	2,152	2,114	2,120	71,700	2,120
2021-02-01	2,100	2,144	2,077	2,121	142,200	2,121
2021-01-29	2,150	2,210	2,050	2,087	138,600	2,087
2021-01-28	2,102	2,182	2,050	2,123	109,200	2,123
2021-01-27	2,173	2,186	2,152	2,163	22,100	2,163
2021-01-26	2,195	2,206	2,136	2,172	43,400	2,172
2021-01-25	2,145	2,186	2,122	2,169	51,200	2,169
2021-01-22	2,114	2,120	2,095	2,102	42,700	2,102
2021-01-21	2,124	2,144	2,102	2,114	24,500	2,114
2021-01-20	2,170	2,170	2,102	2,124	27,700	2,124
2021-01-19	2,141	2,185	2,135	2,150	14,000	2,150
2021-01-18	2,178	2,194	2,108	2,126	22,000	2,126
2021-01-15	2,174	2,174	2,080	2,131	39,500	2,131
2021-01-14	2,200	2,230	2,106	2,141	35,400	2,141
2021-01-13	2,193	2,199	2,170	2,181	18,800	2,181
2021-01-12	2,104	2,156	2,080	2,143	39,500	2,143
2021-01-08	2,080	2,080	2,055	2,073	5,400	2,073
2021-01-07	2,072	2,085	2,050	2,052	17,500	2,052
2021-01-06	2,071	2,108	2,070	2,071	2,800	2,071
2021-01-05	2,066	2,106	2,066	2,066	3,200	2,066
2021-01-04	2,091	2,096	2,056	2,066	7,500	2,066

分割・併合履歴：なし