[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 
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
2016-04-212173.002242.002173.002175.00530011630600
2016-04-202169.002223.002167.002223.0022004820400
2016-04-192139.002184.002139.002169.0045009772600
2016-04-182197.002197.002139.002139.0017003687600
2016-04-152172.002196.002122.002182.0015003234800
2016-04-142108.002172.002086.002172.0026005523800
2016-04-132200.002244.002050.002108.00640013654800
2016-04-122052.002092.002040.002091.00730015118500
2016-04-112099.002105.002073.002073.001010021109700
2016-04-082110.002121.002080.002091.001040021903000
2016-04-072134.002180.002107.002110.00540011506200
2016-04-062307.002307.002107.002107.0023005093800
2016-04-052300.002306.002248.002257.0028006397400
2016-04-042340.002350.002330.002330.0018004211900
2016-04-012540.002540.002370.002381.0017004163200
2016-03-312494.002537.002456.002496.0018004489700
2016-03-302447.002470.002437.002441.0030007348400
2016-03-292499.002500.002421.002433.0017004203000
2016-03-282414.002457.002409.002426.0018004368100
2016-03-252352.002373.002352.002365.0040009470400
2016-03-242415.002438.002355.002380.001170028048600
2016-03-232399.002420.002361.002380.0031007415600
2016-03-222346.002399.002346.002399.00490011675400
2016-03-182346.002402.002260.002346.00560013055600
2016-03-172407.002410.002371.002372.008001909700
2016-03-162388.002390.002332.002357.0040009430900
2016-03-152389.002400.002331.002388.00580013756300
2016-03-142465.002477.002379.002380.00720017689900
2016-03-112460.002460.002410.002458.0015003673800
2016-03-102395.002419.002383.002410.00650015627600
2016-03-092399.002407.002382.002383.0013003110600
2016-03-082435.002460.002395.002407.0012002896500
2016-03-072465.002465.002372.002389.008001941400
2016-03-042360.002410.002350.002365.00480011434800
2016-03-032300.002359.002300.002359.0023005363300
2016-03-022301.002348.002300.002308.0040009232500
2016-03-012279.002289.002253.002289.0010002269100
2016-02-292230.002338.002230.002299.0021004817500
2016-02-262251.002338.002251.002274.0036008282400
2016-02-252250.002314.002206.002276.0036008104300
2016-02-242286.002304.002258.002258.0025005678900
2016-02-232276.002323.002256.002286.0020004581400
2016-02-222270.002380.002270.002275.0026005983500
2016-02-192182.002310.002182.002295.0036008210900
2016-02-182212.002219.002158.002182.0033007215400
2016-02-172184.002199.002074.002130.001680035764200
2016-02-162159.002238.002157.002184.00670014644000
2016-02-152080.002149.002061.002128.001850038940100
2016-02-122090.002123.002001.002040.001500031201500
2016-02-102310.002360.002210.002210.00890020312900
2016-02-092462.002462.002311.002347.00570013490100
2016-02-082367.002546.002361.002546.00990023869800
2016-02-052531.002546.002438.002438.00830020638500
2016-02-042530.002606.002530.002531.00830021228900
2016-02-032535.002557.002503.002555.00700017701100
2016-02-022625.002625.002523.002535.00810020669500
2016-02-012750.002750.002570.002625.002020053335000
2016-01-292879.002879.002709.002800.00990027706500
2016-01-282950.002950.002851.002865.00520015069900
2016-01-272920.002947.002876.002886.00590017150100
2016-01-262787.002933.002769.002918.00420011931100
2016-01-252668.002807.002668.002752.00800021833500
2016-01-222585.002638.002551.002618.00820021176500
2016-01-212734.002734.002582.002587.001000026619300
2016-01-202730.002730.002620.002684.00620016623600
2016-01-192730.002749.002710.002718.00650017728400
2016-01-182800.002800.002738.002743.00430011886400
2016-01-152843.002889.002806.002829.00530015063000
2016-01-142928.002928.002829.002833.00400011435400
2016-01-132860.002989.002860.002930.00390011401700
2016-01-122943.002943.002854.002855.00970027967400
2016-01-082997.003010.002941.002941.00980029069200
2016-01-073100.003110.002973.002997.001390042251900
2016-01-063210.003285.003145.003160.0029009266500
2016-01-053270.003335.003190.003260.00900029450500
2016-01-043210.003305.003190.003215.0029009420000
2015-12-303170.003235.003135.003215.00720022943500
2015-12-293090.003170.003090.003165.001500046648000
2015-12-283140.003175.003095.003125.00570017838000
2015-12-253060.003095.003020.003065.001720052592000
2015-12-243210.003210.003030.003050.002450076273500
2015-12-223250.003285.003185.003210.001760056722500
2015-12-213295.003305.003215.003250.002400078245000
2015-12-183425.003425.003350.003365.00410013872500
2015-12-173450.003450.003400.003425.001320045172500
2015-12-163390.003465.003335.003390.001760059579000
2015-12-153500.003500.003370.003460.00870029902000
2015-12-143325.003455.003310.003430.00750025249500
2015-12-113530.003555.003500.003500.00680023971500
2015-12-103630.003630.003515.003580.00610021709000
2015-12-093610.003695.003580.003630.002530092087500
2015-12-083600.003625.003505.003610.001430051402000
2015-12-073610.003610.003495.003550.00740026362500
2015-12-043490.003665.003490.003610.0031000111418000
2015-12-033600.003660.003425.003470.001820064903500

   ※ 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