[6832 東証2部] アオイ電子 日足 時系列データ

[6832 東証2部] アオイ電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-224560.004560.004505.004525.004001809500
2017-08-214480.004535.004480.004530.00430019410500
2017-08-184475.004500.004440.004480.00370016586500
2017-08-174535.004540.004475.004520.0021009457500
2017-08-164560.004580.004550.004565.0011005019500
2017-08-154395.004620.004395.004530.00470021303000
2017-08-144495.004495.004430.004450.00240010705000
2017-08-104515.004565.004500.004555.00620028100500
2017-08-094600.004600.004450.004510.00320014418000
2017-08-084535.004630.004535.004630.00890040845500
2017-08-074480.004550.004480.004550.00690031211000
2017-08-044440.004470.004400.004470.00440019534500
2017-08-034430.004520.004405.004495.00570025441000
2017-08-024305.004500.004305.004430.001220054099000
2017-08-014450.004450.004250.004350.001570068588000
2017-07-314495.004495.004305.004495.00980043435500
2017-07-284435.004700.004435.004540.0032100145553500
2017-07-274395.004400.004350.004390.00500021924500
2017-07-264350.004400.004345.004355.001070046701000
2017-07-254270.004365.004240.004350.001350058202000
2017-07-244185.004240.004185.004240.0013005490500
2017-07-214145.004245.004145.004225.0022009246000
2017-07-204250.004250.004160.004175.0016006746000
2017-07-194235.004240.004200.004215.008003377000
2017-07-184225.004260.004155.004260.0016006745000
2017-07-144210.004260.004090.004240.00430018078500
2017-07-134250.004280.004200.004240.00300012706500
2017-07-124315.004315.004235.004255.00580024747500
2017-07-114235.004315.004235.004315.00970041415000
2017-07-104200.004240.004185.004205.00420017712000
2017-07-074180.004210.004180.004180.00350014702000
2017-07-064170.004235.004130.004235.00450018850000
2017-07-054250.004250.004125.004125.00270011275000
2017-07-044215.004270.004155.004205.00480020211000
2017-07-034160.004225.004125.004215.0023009644000
2017-06-304130.004250.004050.004200.001010042204500
2017-06-294170.004205.004095.004190.001020042732000
2017-06-284130.004200.004125.004170.00520021628000
2017-06-274170.004200.004120.004150.00330013787000
2017-06-264090.004190.004010.004170.001010041893000
2017-06-234165.004190.004090.004120.00390016149000
2017-06-224165.004200.004110.004125.0023009596000
2017-06-214170.004210.004165.004165.00360015075000
2017-06-204250.004250.004200.004220.00600025325500
2017-06-194245.004320.004110.004160.001050044270000
2017-06-164215.004245.004145.004245.001010042415000
2017-06-154060.004215.004015.004215.001110046125000
2017-06-144125.004195.004055.004060.00270011094000
2017-06-134090.004135.003960.004135.00810033095500
2017-06-124150.004155.003940.004090.00690028064500
2017-06-094150.004190.004100.004145.00690028561000
2017-06-084160.004290.004145.004150.001260053113000
2017-06-074030.004140.004025.004140.001100045026000
2017-06-064080.004160.004030.004030.001150047124500
2017-06-054115.004115.004055.004080.001080044042500
2017-06-024010.004200.004010.004060.001850075453500
2017-06-013790.003910.003790.003910.001230047715000
2017-05-313770.003770.003620.003770.00770028495000
2017-05-303560.003770.003560.003755.00790028763000
2017-05-293630.003630.003605.003610.008002887000
2017-05-263575.003625.003575.003605.00300010783500
2017-05-253620.003620.003510.003590.00580020788500
2017-05-243650.003650.003610.003620.0023008341500
2017-05-233615.003670.003615.003650.00360013142000
2017-05-223700.003710.003630.003665.00340012553000
2017-05-193650.003700.003620.003700.00640023469000
2017-05-183610.003700.003600.003700.001130041140500
2017-05-173750.003810.003720.003770.00360013531000
2017-05-163740.003790.003665.003790.00330012370500
2017-05-153610.003800.003610.003745.001290047983000
2017-05-123720.003820.003660.003750.001810067844000
2017-05-113725.003750.003685.003700.001970073157500
2017-05-103775.003795.003675.003725.00980036634500
2017-05-093685.003800.003640.003750.001110041360000
2017-05-083560.003670.003560.003665.001130040922500
2017-05-023460.003560.003460.003560.00850029964000
2017-05-013400.003455.003375.003430.00480016387500
2017-04-283405.003405.003385.003400.0014004749500
2017-04-273350.003425.003335.003410.00580019684000
2017-04-263330.003395.003290.003360.00700023406500
2017-04-253230.003260.003225.003260.0015004865500
2017-04-243215.003230.003210.003225.0013004183500
2017-04-213200.003200.003165.003200.0015004776500
2017-04-203130.003185.003130.003145.0015004742500
2017-04-193110.003145.003060.003145.0032009998500
2017-04-183145.003145.003095.003145.0016004989000
2017-04-173115.003115.003000.003075.0029008879500
2017-04-142994.003180.002994.003180.0027008243500
2017-04-132980.003030.002950.003025.00960028702700
2017-04-123145.003145.003050.003050.00730022589500
2017-04-113185.003190.003120.003190.00510016116000
2017-04-103240.003240.003140.003240.00590018819500
2017-04-073110.003245.003085.003215.001060033361000
2017-04-063190.003190.003025.003110.001150035668000
2017-04-053255.003265.003125.003195.00840026823000
2017-04-043415.003415.003200.003250.00710023295500
2017-04-033455.003455.003410.003415.00300010246000
2017-03-313465.003475.003410.003410.0025008613000
2017-03-303365.003435.003345.003405.002120072049000
2017-03-293375.003405.003375.003400.00620021048500
2017-03-283400.003415.003365.003400.00750025446500
2017-03-273350.003425.003345.003425.00710024000000
2017-03-243385.003430.003335.003410.001650055787500
2017-03-233450.003450.003410.003430.00500017174000
2017-03-223420.003495.003420.003465.00530018335000
2017-03-213445.003480.003425.003450.001810062569000
2017-03-173425.003465.003425.003445.00600020673000
2017-03-163375.003410.003375.003400.00510017304000
2017-03-153400.003410.003375.003390.001550052600000
2017-03-143405.003435.003360.003385.001510051385500
2017-03-133505.003505.003425.003440.00910031516500
2017-03-103545.003615.003520.003540.001290045976500
2017-03-093560.003575.003515.003545.00710025208500
2017-03-083600.003600.003525.003585.00690024670000
2017-03-073620.003740.003600.003610.002180079812500
2017-03-063555.003615.003540.003600.0032800117836000
2017-03-033540.003565.003520.003555.00390013819500
2017-03-023555.003570.003525.003550.00490017386500
2017-03-013520.003550.003470.003550.001050036867500
2017-02-283520.003540.003515.003520.001670058817500
2017-02-273550.003550.003510.003520.00660023290000
2017-02-243510.003605.003505.003505.002780098517500
2017-02-233555.003575.003480.003495.001980069527500
2017-02-223530.003575.003515.003555.00960034010500
2017-02-213530.003565.003525.003525.00660023381000
2017-02-203500.003545.003500.003530.00620021850500
2017-02-173555.003575.003500.003515.001910067639500
2017-02-163520.003520.003500.003505.00560019647500
2017-02-153555.003555.003500.003530.00690024318500
2017-02-143500.003550.003500.003525.00840029481500
2017-02-133520.003535.003475.003475.00960033665000
2017-02-103470.003505.003430.003475.00610021235000
2017-02-093440.003470.003420.003470.00510017556000
2017-02-083325.003475.003325.003475.001020034776000
2017-02-073400.003400.003325.003385.00760025562500
2017-02-063480.003480.003405.003430.00780026834000
2017-02-033530.003540.003490.003490.00830029095500
2017-02-023560.003620.003550.003550.001650058999000
2017-02-013495.003635.003490.003635.002790099342500
2017-01-313360.003600.003345.003490.0072300252952500
2017-01-303630.003660.003320.003415.0071900249413500
2017-01-273105.003545.003100.003490.0071900245412000
2017-01-263150.003175.003080.003100.00430013400000
2017-01-253100.003170.003050.003125.00360011218500
2017-01-243165.003190.003055.003105.00830025950500
2017-01-233010.003270.003010.003185.001960061590500
2017-01-202870.002984.002870.002910.001050030540600
2017-01-192937.002937.002857.002881.00600017371900
2017-01-182943.002951.002808.002937.00370010673400
2017-01-173080.003080.002985.002985.00600018059000
2017-01-163060.003100.003050.003050.0019005833000
2017-01-133105.003105.003080.003105.0021006492500
2017-01-123100.003125.003045.003105.001040032052000
2017-01-113100.003115.003060.003090.00340010502500
2017-01-103050.003085.003040.003050.00460014052500
2017-01-063045.003090.003010.003050.00830025242000
2017-01-053075.003075.002950.003075.00500015128500
2017-01-043050.003115.003020.003080.00370011306000
2016-12-303010.003065.003010.003035.0019005766000
2016-12-293030.003100.003000.003005.001180036124500
2016-12-283135.003135.003050.003120.00710022011000
2016-12-273050.003140.003050.003130.00410012798500
2016-12-262982.003080.002982.003060.00590017902200
2016-12-222953.003065.002932.002932.001290038492900
2016-12-212998.002999.002932.002950.00720021345300
2016-12-202916.003050.002916.002969.00570016916100
2016-12-192948.002964.002901.002916.00500014655700
2016-12-162880.002924.002880.002920.00370010730800
2016-12-152924.002956.002898.002899.001030030009100
2016-12-142989.003160.002900.002900.002750081425700
2016-12-132905.002968.002905.002960.00750021969400
2016-12-122873.002950.002873.002915.00700020438800
2016-12-092900.002918.002755.002873.001440041022500
2016-12-082920.002920.002837.002851.00440012659400
2016-12-072860.002860.002825.002825.006001701600
2016-12-062809.002830.002800.002810.001140032028800
2016-12-052830.002833.002801.002803.0024006757300
2016-12-022848.002848.002800.002827.0030008497800
2016-12-012800.002830.002790.002824.00740020801500
2016-11-302630.002749.002630.002706.00680018339500
2016-11-292630.002630.002621.002621.00300788100
2016-11-282601.002621.002601.002617.0013003395400
2016-11-252606.002651.002600.002630.0026006819600
2016-11-242637.002664.002580.002632.00780020508400
2016-11-222645.002648.002621.002637.0028007372300
2016-11-212607.002649.002607.002630.0027007084300
2016-11-182637.002670.002620.002636.00410010824600
2016-11-172586.002674.002586.002672.00630016611000
2016-11-162570.002600.002570.002594.0012003111900
2016-11-152630.002679.002562.002570.00630016403200
2016-11-142680.002680.002610.002610.00920024349000
2016-11-112583.002599.002533.002562.0027006913700
2016-11-102588.002595.002532.002583.00640016444600
2016-11-092600.002650.002418.002430.00860021494700
2016-11-082671.002671.002551.002578.00480012583100
2016-11-072647.002790.002634.002704.001520040986900
2016-11-042560.002619.002540.002608.00510013127100
2016-11-022636.002636.002561.002615.0013003390300
2016-11-012600.002650.002560.002636.00550014423500
2016-10-312599.002659.002523.002549.00540013910800
2016-10-282360.002498.002360.002467.0033008027900
2016-10-272373.002394.002373.002377.0017004048300
2016-10-262360.002384.002360.002371.00400948100
2016-10-252333.002360.002333.002360.006001408600
2016-10-242335.002399.002335.002372.0018004300100
2016-10-212343.002370.002343.002370.007001653100
2016-10-202355.002355.002342.002342.006001410800
2016-10-192387.002387.002356.002365.0015003566700
2016-10-182350.002400.002350.002387.0028006662300
2016-10-172370.002384.002361.002365.0012002845700
2016-10-142355.002385.002355.002385.0027006418900
2016-10-132364.002391.002356.002356.007001660600
2016-10-122342.002414.002342.002414.005001183000
2016-10-112380.002413.002378.002386.0023005492100
2016-10-072409.002410.002356.002380.0010002391000
2016-10-062413.002414.002360.002409.0023005463700
2016-10-052420.002420.002365.002365.0036008628500
2016-10-042425.002425.002376.002420.0019004578400
2016-10-032370.002397.002370.002375.0012002856500
2016-09-302430.002430.002390.002420.005001206400
2016-09-292420.002430.002420.002430.005001212700
2016-09-282390.002429.002390.002429.0012002872400
2016-09-272445.002445.002398.002400.0010002409600
2016-09-262459.002459.002411.002430.0011002688300
2016-09-232414.002460.002395.002404.0016003861400
2016-09-212381.002464.002381.002464.005001215000
2016-09-202486.002486.002376.002376.0019004611800
2016-09-162430.002480.002401.002480.0037009019900
2016-09-152406.002450.002406.002416.0013003152000
2016-09-142403.002467.002403.002441.0023005578100
2016-09-132409.002489.002399.002420.0031007555600
2016-09-122378.002464.002377.002448.0040009598400
2016-09-092414.002460.002414.002426.0022005361300
2016-09-082366.002414.002359.002414.0034008108500
2016-09-072380.002380.002369.002379.0015003557900
2016-09-062415.002491.002408.002411.00430010488800
2016-09-052381.002500.002381.002462.00570013930700
2016-09-022420.002428.002400.002420.0014003387000
2016-09-012385.002421.002352.002420.0035008364000
2016-08-312285.002436.002285.002425.00540012848500
2016-08-302276.002326.002266.002271.0030006859600
2016-08-292427.002430.002265.002270.00940022120700
2016-08-262440.002450.002331.002362.001360032919900
2016-08-252255.002271.002240.002240.0016003608000
2016-08-242270.002299.002270.002275.0011002506600
2016-08-232272.002361.002272.002285.0038008746800
2016-08-222352.002352.002252.002318.009002079100
2016-08-192403.002445.002302.002401.00780018733500
2016-08-182493.002493.002415.002450.001530037659200
2016-08-172220.002450.002210.002450.003050070406700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog