[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 
2017-12-155500.005510.005360.005480.0020100109792000
2017-12-145500.005540.005500.005500.0019400106869000
2017-12-135530.005540.005430.005510.001740095648000
2017-12-125510.005530.005480.005480.00460025314000
2017-12-115550.005580.005500.005510.00480026592000
2017-12-085500.005550.005490.005550.001290071178000
2017-12-075430.005520.005380.005430.0041100223834000
2017-12-065460.005490.005430.005430.001710093431000
2017-12-055400.005460.005340.005460.001250067636000
2017-12-045400.005410.005320.005360.001010054399000
2017-12-015320.005410.005300.005400.0028500153031000
2017-11-305230.005350.005170.005320.0090100477770000
2017-11-295190.005340.005150.005320.001540081155000
2017-11-285260.005260.005160.005200.001260065568000
2017-11-275260.005290.005230.005250.00690036211000
2017-11-245280.005300.005200.005230.001230064682000
2017-11-225300.005330.005270.005320.001190063109000
2017-11-215310.005340.005290.005290.00880046737000
2017-11-205280.005340.005270.005310.001070056805000
2017-11-175310.005340.005270.005330.0028300150336000
2017-11-165040.005320.004975.005290.0032000166805000
2017-11-155320.005320.005100.005100.0074600393932000
2017-11-145590.005620.005350.005430.0034000187652000
2017-11-135410.005500.005410.005490.00830045403000
2017-11-105410.005450.005340.005450.00780042209000
2017-11-095470.005470.005380.005470.00850046111000
2017-11-085530.005530.005460.005480.00870047886000
2017-11-075470.005490.005400.005490.00460025121000
2017-11-065410.005450.005370.005450.001400075717000
2017-11-025400.005440.005260.005350.0027000145078000
2017-11-015260.005370.005260.005330.00620032924000
2017-10-315310.005350.005250.005310.001160061531000
2017-10-305270.005350.005240.005310.0021500113687000
2017-10-275340.005470.005240.005360.0039000209576000
2017-10-265160.005300.005150.005290.001460076570000
2017-10-255190.005190.005020.005160.001860094936000
2017-10-245200.005320.005070.005190.0027200140230000
2017-10-235330.005350.005230.005290.00560029737000
2017-10-205290.005320.005220.005290.00390020560000
2017-10-195280.005300.005200.005300.00650034180000
2017-10-185220.005270.005150.005260.00990051500000
2017-10-175230.005300.005220.005280.001360071545000
2017-10-165190.005190.005110.005140.00590030447000
2017-10-135110.005160.005060.005090.001300066398000
2017-10-125300.005320.005020.005020.001590082497000
2017-10-115340.005350.005290.005320.00470025001000
2017-10-105290.005410.005250.005390.001150061294000
2017-10-065190.005250.005140.005250.00460023940000
2017-10-055230.005230.005120.005120.00750038653000
2017-10-045190.005270.005180.005230.00960050320000
2017-10-035170.005260.005100.005230.00900046749000
2017-10-025260.005260.005160.005220.00580030335000
2017-09-295230.005250.005190.005250.00490025620000
2017-09-285150.005250.005140.005240.00390020307000
2017-09-275280.005290.004970.005220.00490025263000
2017-09-265250.005250.005100.005230.00440022871000
2017-09-255200.005270.005120.005250.001290067066000
2017-09-225210.005210.005080.005140.00450023100000
2017-09-215200.005200.005080.005190.001250064852000
2017-09-205170.005190.005060.005190.00840043086000
2017-09-195200.005270.005160.005200.001670086963000
2017-09-154995.005030.004950.005030.00620030944500
2017-09-144975.005000.004975.004995.00440021960000
2017-09-135000.005100.004910.004980.001180059163500
2017-09-124805.004980.004805.004980.001210059553500
2017-09-114630.004880.004610.004790.001360064293500
2017-09-084700.004700.004655.004680.00380017787500
2017-09-074725.004765.004605.004710.00660031041500
2017-09-064590.004705.004530.004655.00510023568500
2017-09-054650.004780.004445.004660.001420065232500
2017-09-044685.004710.004665.004670.00720033748500
2017-09-014680.004800.004680.004740.00520024634500
2017-08-314700.004720.004640.004660.00270012685500
2017-08-304650.004675.004610.004660.0021009753500
2017-08-294635.004690.004575.004650.00310014390000
2017-08-284710.004745.004625.004705.00380017850000
2017-08-254640.004710.004640.004710.00280013108500
2017-08-244540.004640.004530.004635.00480022080500
2017-08-234565.004585.004510.004510.0018008169500
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

   ※ 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。 

Twitter