[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 
2017-04-283405.003405.003385.003400.0014004749500
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
2016-08-162150.002280.002150.002210.001940042913900
2016-08-152055.002145.002055.002140.0038008050800
2016-08-122027.002040.002027.002037.007001421400
2016-08-102048.002048.002022.002025.006001219000
2016-08-092019.002030.002019.002021.00400808900
2016-08-082030.002031.002015.002015.0028005677900
2016-08-052050.002050.002020.002020.00200407000
2016-08-041987.002050.001987.002050.0013002619000
2016-08-032031.002031.001987.001987.0013002609600
2016-08-022020.002070.002020.002031.0038007709500
2016-08-012060.002080.002005.002060.0045009155400
2016-07-292003.002077.001995.002027.001090021818400
2016-07-282080.002080.001967.001999.0043008662400
2016-07-271978.002000.001978.001992.0036007186900
2016-07-262027.002027.001961.001978.0013002595100
2016-07-252060.002061.002027.002027.0013002664000
2016-07-222101.002101.002044.002060.0010002059700
2016-07-212083.002150.002083.002105.0038008065700
2016-07-202050.002096.002050.002096.0022004555900
2016-07-192046.002060.002021.002050.0044008984400
2016-07-152046.002046.001980.002020.0048009619700
2016-07-142015.002048.002015.002040.0019003844000
2016-07-132050.002050.002003.002022.00510010331800
2016-07-122036.002036.001968.001982.0021004198900
2016-07-111966.001997.001957.001959.007001379100
2016-07-081959.001980.001915.001915.00940018460500
2016-07-071997.001997.001957.001957.006001194200
2016-07-062002.002002.001953.001994.0017003377100
2016-07-052010.002010.002000.002001.0011002203400
2016-07-041979.002015.001979.002001.0023004607500
2016-07-011970.001999.001970.001976.00500991900
2016-06-301993.002005.001957.001964.0019003773600
2016-06-292011.002011.001995.001995.0019003808700
2016-06-281918.001918.001881.001891.0035006611600
2016-06-271894.001934.001886.001928.0022004192600
2016-06-241960.001961.001896.001914.00580011084100
2016-06-231940.001960.001937.001960.0036006999400
2016-06-221950.001950.001937.001940.0040007758900
2016-06-211941.001969.001941.001969.0017003312700
2016-06-201911.001986.001911.001936.0027005247600
2016-06-171886.001930.001886.001905.0021004009500
2016-06-161966.001970.001857.001885.0030005764300
2016-06-151964.001987.001964.001966.0042008282000
2016-06-141976.001988.001964.001964.00610012025700
2016-06-131982.002022.001976.001985.0039007753000
2016-06-102032.002072.001984.002004.00900018153200
2016-06-092035.002058.002022.002032.0026005310400
2016-06-082038.002040.002001.002032.0017003434100
2016-06-072038.002038.002005.002005.0024004836000
2016-06-061982.002040.001979.002000.0042008409300
2016-06-032019.002030.002000.002002.00700014092200
2016-06-022020.002052.002019.002019.0040008134800
2016-06-012071.002120.001988.002069.002590052692700
2016-05-311984.002149.001984.002121.002650053128900
2016-05-302001.002001.001976.001980.00790015651300
2016-05-271985.001999.001974.001974.00740014686500
2016-05-262015.002015.001963.001995.00760015193500
2016-05-251942.001977.001942.001975.0019003721600
2016-05-241961.001962.001940.001940.0048009384200
2016-05-231970.001985.001950.001955.00710013994300
2016-05-201980.002007.001970.001970.00900017861600
2016-05-191990.001998.001983.001986.001010020123300
2016-05-181965.002014.001951.001995.0030005946400
2016-05-171985.001985.001920.001965.0049009570900
2016-05-162036.002037.001992.001992.00620012421300
2016-05-132028.002100.001997.001997.001020021020600
2016-05-122050.002050.002026.002027.0025005096700
2016-05-112061.002084.002026.002026.0048009875500
2016-05-102030.002033.002002.002011.0036007255000
2016-05-091996.002010.001996.002002.0044008810500
2016-05-062078.002078.002005.002005.0042008476800
2016-05-022020.002031.002010.002028.0019003845200
2016-04-282115.002145.002083.002083.0020004222800
2016-04-272105.002111.002102.002103.007001474000
2016-04-262140.002189.002086.002086.0024005135300
2016-04-252200.002200.002140.002140.0020004373400
2016-04-222178.002200.002178.002191.0013002844900

   ※ 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