アオイ電子(6832)の株価時系列情報
アオイ電子(6832)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 1,273 | 1,292 | 1,272 | 1,272 | 4,400 |
2007/12/27 | 1,305 | 1,305 | 1,278 | 1,290 | 5,300 |
2007/12/26 | 1,310 | 1,310 | 1,280 | 1,310 | 11,400 |
2007/12/25 | 1,326 | 1,369 | 1,300 | 1,309 | 18,600 |
2007/12/21 | 1,328 | 1,336 | 1,323 | 1,336 | 21,500 |
2007/12/20 | 1,311 | 1,368 | 1,305 | 1,368 | 37,300 |
2007/12/19 | 1,385 | 1,408 | 1,371 | 1,371 | 15,800 |
2007/12/18 | 1,370 | 1,380 | 1,370 | 1,372 | 9,800 |
2007/12/17 | 1,379 | 1,400 | 1,370 | 1,370 | 7,300 |
2007/12/14 | 1,368 | 1,400 | 1,368 | 1,380 | 19,600 |
2007/12/13 | 1,372 | 1,372 | 1,355 | 1,368 | 18,900 |
2007/12/12 | 1,359 | 1,359 | 1,345 | 1,352 | 15,200 |
2007/12/11 | 1,358 | 1,373 | 1,358 | 1,373 | 10,700 |
2007/12/10 | 1,362 | 1,364 | 1,350 | 1,359 | 11,200 |
2007/12/07 | 1,346 | 1,364 | 1,342 | 1,362 | 8,700 |
2007/12/06 | 1,315 | 1,360 | 1,315 | 1,340 | 11,000 |
2007/12/05 | 1,280 | 1,321 | 1,270 | 1,320 | 9,000 |
2007/12/04 | 1,300 | 1,318 | 1,272 | 1,272 | 9,400 |
2007/12/03 | 1,310 | 1,312 | 1,271 | 1,290 | 12,900 |
2007/11/30 | 1,336 | 1,339 | 1,299 | 1,326 | 6,100 |
2007/11/29 | 1,359 | 1,360 | 1,350 | 1,355 | 4,900 |
2007/11/28 | 1,378 | 1,378 | 1,357 | 1,357 | 3,800 |
2007/11/27 | 1,379 | 1,379 | 1,365 | 1,368 | 4,400 |
2007/11/26 | 1,377 | 1,379 | 1,369 | 1,379 | 2,700 |
2007/11/22 | 1,355 | 1,377 | 1,355 | 1,377 | 900 |
2007/11/21 | 1,338 | 1,377 | 1,338 | 1,377 | 10,000 |
2007/11/20 | 1,330 | 1,378 | 1,330 | 1,378 | 2,200 |
2007/11/19 | 1,406 | 1,406 | 1,350 | 1,350 | 7,300 |
2007/11/16 | 1,431 | 1,435 | 1,408 | 1,410 | 9,400 |
2007/11/15 | 1,479 | 1,500 | 1,452 | 1,452 | 9,300 |
2007/11/14 | 1,545 | 1,545 | 1,500 | 1,539 | 400 |
2007/11/13 | 1,570 | 1,570 | 1,521 | 1,545 | 6,000 |
2007/11/12 | 1,579 | 1,579 | 1,535 | 1,570 | 10,700 |
2007/11/09 | 1,501 | 1,580 | 1,500 | 1,579 | 7,700 |
2007/11/08 | 1,430 | 1,461 | 1,430 | 1,461 | 10,200 |
2007/11/07 | 1,430 | 1,445 | 1,429 | 1,431 | 8,600 |
2007/11/06 | 1,430 | 1,450 | 1,422 | 1,430 | 7,300 |
2007/11/05 | 1,441 | 1,441 | 1,425 | 1,427 | 6,900 |
2007/11/02 | 1,456 | 1,456 | 1,440 | 1,455 | 11,100 |
2007/11/01 | 1,503 | 1,520 | 1,466 | 1,485 | 9,900 |
2007/10/31 | 1,540 | 1,540 | 1,500 | 1,500 | 3,900 |
2007/10/30 | 1,550 | 1,560 | 1,542 | 1,545 | 41,100 |
2007/10/29 | 1,613 | 1,622 | 1,580 | 1,580 | 13,800 |
2007/10/26 | 1,634 | 1,635 | 1,630 | 1,630 | 6,100 |
2007/10/25 | 1,645 | 1,645 | 1,635 | 1,635 | 4,400 |
2007/10/24 | 1,647 | 1,697 | 1,645 | 1,645 | 3,800 |
2007/10/23 | 1,647 | 1,650 | 1,647 | 1,648 | 2,300 |
2007/10/22 | 1,650 | 1,654 | 1,650 | 1,650 | 3,100 |
2007/10/19 | 1,647 | 1,668 | 1,646 | 1,668 | 1,800 |
2007/10/18 | 1,649 | 1,730 | 1,649 | 1,656 | 2,500 |
2007/10/17 | 1,649 | 1,675 | 1,649 | 1,660 | 4,900 |
2007/10/16 | 1,678 | 1,688 | 1,675 | 1,675 | 5,900 |
2007/10/15 | 1,696 | 1,716 | 1,688 | 1,688 | 7,200 |
2007/10/12 | 1,737 | 1,741 | 1,710 | 1,718 | 6,200 |
2007/10/11 | 1,755 | 1,755 | 1,746 | 1,746 | 2,800 |
2007/10/10 | 1,800 | 1,812 | 1,760 | 1,760 | 3,400 |
2007/10/09 | 1,700 | 1,740 | 1,700 | 1,740 | 4,400 |
2007/10/05 | 1,690 | 1,691 | 1,685 | 1,689 | 12,400 |
2007/10/04 | 1,700 | 1,700 | 1,650 | 1,690 | 6,800 |
2007/10/03 | 1,693 | 1,700 | 1,690 | 1,691 | 5,200 |
2007/10/02 | 1,705 | 1,706 | 1,700 | 1,700 | 4,900 |
2007/10/01 | 1,700 | 1,700 | 1,695 | 1,700 | 2,000 |
2007/09/28 | 1,690 | 1,696 | 1,689 | 1,695 | 2,700 |
2007/09/27 | 1,691 | 1,700 | 1,691 | 1,699 | 2,200 |
2007/09/26 | 1,691 | 1,692 | 1,690 | 1,691 | 4,200 |
2007/09/25 | 1,690 | 1,690 | 1,689 | 1,690 | 3,100 |
2007/09/21 | 1,698 | 1,698 | 1,692 | 1,693 | 10,200 |
2007/09/20 | 1,690 | 1,700 | 1,690 | 1,690 | 3,200 |
2007/09/19 | 1,690 | 1,692 | 1,662 | 1,688 | 1,800 |
2007/09/18 | 1,690 | 1,691 | 1,688 | 1,690 | 2,600 |
2007/09/14 | 1,719 | 1,720 | 1,640 | 1,699 | 19,300 |
2007/09/13 | 1,715 | 1,720 | 1,695 | 1,720 | 4,600 |
2007/09/12 | 1,700 | 1,716 | 1,700 | 1,715 | 2,100 |
2007/09/11 | 1,700 | 1,715 | 1,690 | 1,695 | 1,200 |
2007/09/10 | 1,730 | 1,730 | 1,730 | 1,730 | 800 |
2007/09/07 | 1,710 | 1,751 | 1,709 | 1,730 | 2,300 |
2007/09/06 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
2007/09/05 | 1,740 | 1,740 | 1,710 | 1,740 | 1,500 |
2007/09/04 | 1,710 | 1,769 | 1,704 | 1,769 | 2,000 |
2007/09/03 | 1,690 | 1,717 | 1,687 | 1,709 | 2,200 |
2007/08/31 | 1,700 | 1,720 | 1,690 | 1,720 | 700 |
2007/08/30 | 1,800 | 1,800 | 1,680 | 1,680 | 3,400 |
2007/08/29 | 1,750 | 1,750 | 1,730 | 1,735 | 1,200 |
2007/08/28 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2007/08/27 | 1,810 | 1,829 | 1,800 | 1,820 | 7,800 |
2007/08/24 | 1,780 | 1,780 | 1,750 | 1,750 | 2,900 |
2007/08/23 | 1,790 | 1,805 | 1,770 | 1,770 | 2,400 |
2007/08/22 | 1,800 | 1,800 | 1,770 | 1,770 | 1,800 |
2007/08/21 | 1,826 | 1,839 | 1,800 | 1,801 | 5,500 |
2007/08/20 | 1,855 | 1,855 | 1,830 | 1,830 | 800 |
2007/08/17 | 1,890 | 1,890 | 1,880 | 1,885 | 2,500 |
2007/08/16 | 1,854 | 1,890 | 1,854 | 1,890 | 1,600 |
2007/08/15 | 1,910 | 1,940 | 1,910 | 1,910 | 2,600 |
2007/08/14 | 1,914 | 1,914 | 1,914 | 1,914 | 200 |
2007/08/13 | 1,851 | 1,915 | 1,851 | 1,915 | 1,900 |
2007/08/10 | 1,952 | 1,953 | 1,910 | 1,911 | 2,000 |
2007/08/09 | 1,930 | 1,980 | 1,930 | 1,950 | 1,300 |
2007/08/07 | 1,969 | 2,000 | 1,969 | 2,000 | 5,600 |
2007/08/06 | 1,961 | 1,969 | 1,930 | 1,969 | 2,300 |
2007/08/03 | 2,095 | 2,095 | 1,920 | 2,000 | 22,400 |
2007/08/02 | 2,120 | 2,160 | 2,120 | 2,160 | 4,700 |
2007/08/01 | 2,155 | 2,155 | 2,150 | 2,155 | 1,700 |
2007/07/31 | 2,145 | 2,170 | 2,065 | 2,120 | 8,500 |
2007/07/30 | 2,060 | 2,140 | 2,060 | 2,140 | 4,700 |
2007/07/27 | 2,100 | 2,120 | 2,100 | 2,120 | 1,400 |
2007/07/26 | 2,160 | 2,160 | 2,160 | 2,160 | 1,600 |
2007/07/25 | 2,150 | 2,160 | 2,145 | 2,160 | 2,700 |
2007/07/24 | 2,165 | 2,165 | 2,160 | 2,160 | 4,700 |
2007/07/23 | 2,175 | 2,175 | 2,150 | 2,150 | 2,700 |
2007/07/20 | 2,180 | 2,185 | 2,155 | 2,175 | 5,200 |
2007/07/19 | 2,165 | 2,185 | 2,150 | 2,185 | 4,600 |
2007/07/18 | 2,180 | 2,185 | 2,170 | 2,185 | 3,600 |
2007/07/17 | 2,150 | 2,185 | 2,150 | 2,185 | 6,100 |
2007/07/13 | 2,150 | 2,155 | 2,120 | 2,155 | 7,400 |
2007/07/12 | 2,120 | 2,150 | 2,090 | 2,150 | 13,100 |
2007/07/11 | 2,015 | 2,090 | 2,010 | 2,090 | 8,000 |
2007/07/10 | 2,010 | 2,050 | 2,000 | 2,015 | 12,400 |
2007/07/09 | 1,990 | 2,010 | 1,990 | 2,000 | 9,900 |
2007/07/06 | 1,989 | 1,989 | 1,982 | 1,985 | 2,300 |
2007/07/05 | 1,988 | 1,989 | 1,981 | 1,989 | 5,000 |
2007/07/04 | 2,000 | 2,000 | 1,986 | 1,989 | 1,100 |
2007/07/03 | 2,000 | 2,005 | 1,993 | 2,005 | 3,200 |
2007/07/02 | 2,025 | 2,025 | 1,994 | 1,995 | 2,300 |
2007/06/29 | 2,000 | 2,005 | 1,972 | 2,000 | 4,300 |
2007/06/28 | 2,005 | 2,005 | 2,000 | 2,000 | 900 |
2007/06/27 | 2,015 | 2,030 | 1,990 | 2,005 | 7,800 |
2007/06/26 | 1,992 | 1,992 | 1,960 | 1,992 | 12,300 |
2007/06/25 | 1,999 | 2,005 | 1,987 | 1,992 | 3,700 |
2007/06/22 | 1,987 | 2,010 | 1,980 | 2,000 | 8,600 |
2007/06/21 | 1,994 | 1,995 | 1,981 | 1,987 | 4,100 |
2007/06/20 | 2,000 | 2,000 | 1,992 | 1,995 | 3,600 |
2007/06/19 | 2,015 | 2,015 | 2,000 | 2,005 | 4,800 |
2007/06/18 | 2,020 | 2,020 | 2,010 | 2,015 | 4,100 |
2007/06/15 | 2,020 | 2,030 | 2,015 | 2,020 | 7,600 |
2007/06/14 | 2,015 | 2,015 | 2,000 | 2,015 | 4,300 |
2007/06/13 | 2,025 | 2,025 | 1,996 | 2,010 | 3,400 |
2007/06/12 | 2,015 | 2,020 | 2,005 | 2,010 | 2,600 |
2007/06/11 | 2,030 | 2,030 | 2,000 | 2,005 | 1,600 |
2007/06/08 | 2,015 | 2,015 | 1,990 | 1,993 | 5,400 |
2007/06/07 | 2,030 | 2,030 | 2,005 | 2,015 | 3,200 |
2007/06/06 | 2,040 | 2,045 | 2,035 | 2,035 | 1,100 |
2007/06/05 | 2,080 | 2,080 | 2,040 | 2,045 | 5,200 |
2007/06/04 | 2,085 | 2,085 | 2,080 | 2,080 | 1,000 |
2007/06/01 | 2,065 | 2,075 | 2,040 | 2,045 | 13,100 |
2007/05/31 | 2,150 | 2,160 | 2,080 | 2,080 | 3,400 |
2007/05/30 | 2,110 | 2,110 | 2,110 | 2,110 | 900 |
2007/05/29 | 2,110 | 2,180 | 2,055 | 2,145 | 8,200 |
2007/05/28 | 2,055 | 2,150 | 2,055 | 2,150 | 8,800 |
2007/05/25 | 2,020 | 2,040 | 1,980 | 2,040 | 5,800 |
2007/05/24 | 2,060 | 2,080 | 2,055 | 2,055 | 800 |
2007/05/23 | 2,135 | 2,135 | 2,080 | 2,080 | 5,500 |
2007/05/22 | 2,115 | 2,115 | 2,095 | 2,095 | 500 |
2007/05/21 | 2,060 | 2,115 | 2,055 | 2,115 | 7,000 |
2007/05/18 | 2,100 | 2,100 | 2,005 | 2,055 | 11,600 |
2007/05/17 | 2,200 | 2,200 | 2,060 | 2,140 | 18,300 |
2007/05/16 | 2,295 | 2,295 | 2,260 | 2,265 | 5,500 |
2007/05/15 | 2,300 | 2,300 | 2,280 | 2,280 | 400 |
2007/05/14 | 2,330 | 2,335 | 2,320 | 2,335 | 3,500 |
2007/05/11 | 2,375 | 2,375 | 2,275 | 2,275 | 6,400 |
2007/05/10 | 2,375 | 2,375 | 2,335 | 2,340 | 3,700 |
2007/05/09 | 2,405 | 2,410 | 2,375 | 2,375 | 600 |
2007/05/08 | 2,440 | 2,440 | 2,405 | 2,405 | 1,000 |
2007/05/07 | 2,400 | 2,400 | 2,400 | 2,400 | 400 |
2007/05/02 | 2,395 | 2,395 | 2,395 | 2,395 | 300 |
2007/05/01 | 2,395 | 2,395 | 2,395 | 2,395 | 300 |
2007/04/27 | 2,380 | 2,410 | 2,350 | 2,400 | 4,800 |
2007/04/26 | 2,380 | 2,380 | 2,330 | 2,380 | 2,900 |
2007/04/25 | 2,390 | 2,400 | 2,330 | 2,380 | 4,600 |
2007/04/24 | 2,410 | 2,410 | 2,350 | 2,390 | 1,000 |
2007/04/23 | 2,410 | 2,410 | 2,360 | 2,410 | 4,300 |
2007/04/20 | 2,410 | 2,410 | 2,410 | 2,410 | 1,400 |
2007/04/19 | 2,405 | 2,420 | 2,395 | 2,410 | 5,800 |
2007/04/18 | 2,370 | 2,405 | 2,360 | 2,405 | 7,000 |
2007/04/17 | 2,450 | 2,450 | 2,330 | 2,360 | 5,100 |
2007/04/16 | 2,455 | 2,470 | 2,450 | 2,450 | 2,100 |
2007/04/13 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2007/04/12 | 2,480 | 2,500 | 2,480 | 2,495 | 600 |
2007/04/11 | 2,465 | 2,485 | 2,460 | 2,485 | 800 |
2007/04/10 | 2,475 | 2,500 | 2,435 | 2,500 | 2,600 |
2007/04/09 | 2,420 | 2,475 | 2,410 | 2,475 | 5,100 |
2007/04/06 | 2,370 | 2,415 | 2,370 | 2,415 | 2,500 |
2007/04/05 | 2,450 | 2,450 | 2,420 | 2,450 | 900 |
2007/04/04 | 2,450 | 2,450 | 2,450 | 2,450 | 300 |
2007/04/03 | 2,450 | 2,450 | 2,420 | 2,420 | 900 |
2007/03/30 | 2,410 | 2,450 | 2,410 | 2,450 | 300 |
2007/03/29 | 2,450 | 2,450 | 2,400 | 2,450 | 2,900 |
2007/03/28 | 2,430 | 2,445 | 2,430 | 2,445 | 1,200 |
2007/03/27 | 2,420 | 2,430 | 2,400 | 2,430 | 3,500 |
2007/03/26 | 2,400 | 2,425 | 2,400 | 2,425 | 2,500 |
2007/03/23 | 2,450 | 2,450 | 2,410 | 2,420 | 2,700 |
2007/03/22 | 2,495 | 2,495 | 2,455 | 2,460 | 1,300 |
2007/03/20 | 2,470 | 2,485 | 2,450 | 2,485 | 4,200 |
2007/03/19 | 2,300 | 2,425 | 2,295 | 2,425 | 7,500 |
2007/03/16 | 2,460 | 2,495 | 2,380 | 2,380 | 4,200 |
2007/03/15 | 2,470 | 2,470 | 2,430 | 2,450 | 3,200 |
2007/03/14 | 2,430 | 2,440 | 2,420 | 2,440 | 3,400 |
2007/03/13 | 2,480 | 2,480 | 2,440 | 2,440 | 2,000 |
2007/03/12 | 2,525 | 2,525 | 2,450 | 2,455 | 3,900 |
2007/03/09 | 2,450 | 2,500 | 2,445 | 2,495 | 4,500 |
2007/03/08 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2007/03/07 | 2,450 | 2,450 | 2,435 | 2,435 | 1,500 |
2007/03/06 | 2,370 | 2,450 | 2,370 | 2,425 | 3,100 |
2007/03/05 | 2,435 | 2,440 | 2,400 | 2,400 | 3,200 |
2007/03/02 | 2,465 | 2,465 | 2,450 | 2,450 | 3,500 |
2007/03/01 | 2,470 | 2,470 | 2,445 | 2,465 | 3,400 |
2007/02/28 | 2,480 | 2,500 | 2,425 | 2,490 | 3,100 |
2007/02/27 | 2,480 | 2,520 | 2,475 | 2,510 | 10,200 |
2007/02/26 | 2,500 | 2,530 | 2,475 | 2,475 | 8,300 |
2007/02/23 | 2,520 | 2,540 | 2,510 | 2,510 | 8,000 |
2007/02/22 | 2,510 | 2,515 | 2,505 | 2,515 | 1,100 |
2007/02/21 | 2,510 | 2,520 | 2,510 | 2,510 | 800 |
2007/02/20 | 2,540 | 2,540 | 2,505 | 2,510 | 4,700 |
2007/02/19 | 2,515 | 2,540 | 2,515 | 2,540 | 3,100 |
2007/02/16 | 2,555 | 2,555 | 2,540 | 2,550 | 1,000 |
2007/02/15 | 2,565 | 2,565 | 2,535 | 2,555 | 1,500 |
2007/02/14 | 2,545 | 2,550 | 2,520 | 2,550 | 1,300 |
2007/02/13 | 2,545 | 2,545 | 2,515 | 2,545 | 3,000 |
2007/02/09 | 2,550 | 2,550 | 2,540 | 2,545 | 1,700 |
2007/02/08 | 2,545 | 2,550 | 2,545 | 2,550 | 1,100 |
2007/02/07 | 2,550 | 2,565 | 2,545 | 2,565 | 3,100 |
2007/02/06 | 2,575 | 2,590 | 2,560 | 2,560 | 3,800 |
2007/02/05 | 2,600 | 2,650 | 2,560 | 2,580 | 10,700 |
2007/02/02 | 2,595 | 2,670 | 2,570 | 2,650 | 4,200 |
2007/02/01 | 2,660 | 2,660 | 2,600 | 2,600 | 1,100 |
2007/01/31 | 2,630 | 2,655 | 2,620 | 2,655 | 1,800 |
2007/01/30 | 2,610 | 2,620 | 2,600 | 2,620 | 5,100 |
2007/01/29 | 2,650 | 2,655 | 2,605 | 2,615 | 4,700 |
2007/01/26 | 2,660 | 2,710 | 2,650 | 2,650 | 13,300 |
2007/01/25 | 2,680 | 2,705 | 2,650 | 2,700 | 5,500 |
2007/01/24 | 2,690 | 2,710 | 2,675 | 2,675 | 2,700 |
2007/01/23 | 2,700 | 2,730 | 2,685 | 2,690 | 6,000 |
2007/01/22 | 2,695 | 2,745 | 2,695 | 2,695 | 2,900 |
2007/01/19 | 2,780 | 2,780 | 2,720 | 2,720 | 1,000 |
2007/01/18 | 2,695 | 2,780 | 2,695 | 2,780 | 5,800 |
2007/01/17 | 2,675 | 2,695 | 2,675 | 2,695 | 800 |
2007/01/16 | 2,675 | 2,715 | 2,670 | 2,670 | 3,300 |
2007/01/15 | 2,710 | 2,720 | 2,695 | 2,695 | 1,900 |
2007/01/12 | 2,685 | 2,720 | 2,685 | 2,720 | 2,500 |
2007/01/11 | 2,695 | 2,720 | 2,665 | 2,665 | 5,800 |
2007/01/10 | 2,735 | 2,750 | 2,735 | 2,735 | 1,000 |
2007/01/09 | 2,685 | 2,735 | 2,670 | 2,735 | 5,700 |
2007/01/05 | 2,745 | 2,780 | 2,685 | 2,720 | 5,400 |
2007/01/04 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |