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 |
|---|---|---|---|---|---|
| 2000/12/29 | 3,090 | 3,200 | 3,090 | 3,200 | 3,000 |
| 2000/12/28 | 2,990 | 3,050 | 2,990 | 3,050 | 13,000 |
| 2000/12/27 | 2,800 | 2,800 | 2,760 | 2,760 | 5,000 |
| 2000/12/26 | 2,940 | 2,940 | 2,900 | 2,900 | 4,000 |
| 2000/12/25 | 2,910 | 2,990 | 2,910 | 2,940 | 5,000 |
| 2000/12/22 | 2,900 | 2,900 | 2,660 | 2,800 | 21,000 |
| 2000/12/21 | 3,100 | 3,100 | 2,900 | 2,900 | 6,000 |
| 2000/12/20 | 3,600 | 3,600 | 3,500 | 3,500 | 4,000 |
| 2000/12/19 | 3,950 | 3,950 | 3,650 | 3,650 | 6,000 |
| 2000/12/18 | 3,930 | 3,930 | 3,900 | 3,900 | 3,000 |
| 2000/12/15 | 4,000 | 4,000 | 3,930 | 3,930 | 3,000 |
| 2000/12/14 | 4,090 | 4,090 | 4,000 | 4,000 | 5,000 |
| 2000/12/13 | 4,120 | 4,120 | 4,000 | 4,000 | 7,000 |
| 2000/12/12 | 4,090 | 4,110 | 4,060 | 4,110 | 8,000 |
| 2000/12/11 | 4,110 | 4,110 | 4,110 | 4,110 | 3,000 |
| 2000/12/08 | 4,290 | 4,290 | 4,110 | 4,110 | 7,000 |
| 2000/12/07 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 |
| 2000/12/06 | 4,360 | 4,390 | 4,350 | 4,350 | 11,000 |
| 2000/12/04 | 4,130 | 4,350 | 4,110 | 4,350 | 5,000 |
| 2000/12/01 | 4,100 | 4,130 | 4,100 | 4,130 | 4,000 |
| 2000/11/30 | 4,200 | 4,200 | 4,100 | 4,100 | 7,000 |
| 2000/11/29 | 4,540 | 4,540 | 4,300 | 4,300 | 3,000 |
| 2000/11/28 | 4,500 | 4,600 | 4,500 | 4,600 | 12,000 |
| 2000/11/27 | 4,140 | 4,140 | 4,100 | 4,100 | 9,000 |
| 2000/11/24 | 4,300 | 4,300 | 4,140 | 4,140 | 8,000 |
| 2000/11/22 | 4,450 | 4,450 | 4,400 | 4,400 | 6,000 |
| 2000/11/21 | 4,550 | 4,550 | 4,490 | 4,500 | 9,000 |
| 2000/11/20 | 4,600 | 4,600 | 4,500 | 4,500 | 10,000 |
| 2000/11/17 | 4,600 | 4,610 | 4,600 | 4,600 | 5,000 |
| 2000/11/16 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2000/11/15 | 4,800 | 4,900 | 4,800 | 4,800 | 9,000 |
| 2000/11/14 | 4,540 | 4,700 | 4,500 | 4,700 | 10,000 |
| 2000/11/13 | 4,700 | 4,700 | 4,550 | 4,550 | 3,000 |
| 2000/11/10 | 4,800 | 4,800 | 4,700 | 4,700 | 8,000 |
| 2000/11/09 | 4,800 | 4,900 | 4,800 | 4,850 | 5,000 |
| 2000/11/08 | 5,000 | 5,000 | 4,850 | 4,850 | 18,000 |
| 2000/11/07 | 4,850 | 5,050 | 4,850 | 5,050 | 48,000 |
| 2000/11/06 | 4,630 | 4,850 | 4,600 | 4,850 | 18,000 |
| 2000/11/02 | 4,500 | 4,530 | 4,500 | 4,530 | 9,000 |
| 2000/11/01 | 4,480 | 4,680 | 4,440 | 4,510 | 19,000 |
| 2000/10/31 | 4,320 | 4,320 | 4,300 | 4,310 | 3,000 |
| 2000/10/30 | 4,250 | 4,310 | 4,250 | 4,300 | 9,000 |
| 2000/10/27 | 4,250 | 4,250 | 4,200 | 4,250 | 28,000 |
| 2000/10/26 | 4,200 | 4,260 | 4,100 | 4,250 | 21,000 |
| 2000/10/25 | 4,210 | 4,210 | 4,200 | 4,200 | 12,000 |
| 2000/10/24 | 4,150 | 4,200 | 4,140 | 4,200 | 10,000 |
| 2000/10/23 | 4,240 | 4,240 | 4,000 | 4,100 | 16,000 |
| 2000/10/20 | 4,200 | 4,300 | 4,200 | 4,210 | 14,000 |
| 2000/10/19 | 4,150 | 4,150 | 3,950 | 4,060 | 20,000 |
| 2000/10/18 | 4,390 | 4,390 | 4,150 | 4,150 | 18,000 |
| 2000/10/17 | 4,460 | 4,460 | 4,400 | 4,400 | 17,000 |
| 2000/10/16 | 4,500 | 4,510 | 4,450 | 4,450 | 16,000 |
| 2000/10/13 | 4,380 | 4,390 | 4,260 | 4,300 | 28,000 |
| 2000/10/12 | 4,510 | 4,510 | 4,350 | 4,400 | 17,000 |
| 2000/10/11 | 4,520 | 4,520 | 4,500 | 4,510 | 6,000 |
| 2000/10/10 | 4,500 | 4,520 | 4,500 | 4,500 | 11,000 |
| 2000/10/06 | 4,550 | 4,620 | 4,510 | 4,550 | 21,000 |
| 2000/10/05 | 4,630 | 4,630 | 4,520 | 4,520 | 19,000 |
| 2000/10/04 | 4,530 | 4,610 | 4,530 | 4,600 | 14,000 |
| 2000/10/03 | 4,770 | 4,770 | 4,560 | 4,610 | 17,000 |
| 2000/10/02 | 5,000 | 5,000 | 4,760 | 4,760 | 20,000 |
| 2000/09/29 | 5,100 | 5,100 | 5,000 | 5,100 | 31,000 |
| 2000/09/28 | 5,110 | 5,110 | 5,050 | 5,100 | 23,000 |
| 2000/09/27 | 5,270 | 5,270 | 5,020 | 5,140 | 25,000 |
| 2000/09/26 | 5,200 | 5,270 | 5,150 | 5,270 | 44,000 |
| 2000/09/25 | 4,900 | 5,150 | 4,900 | 5,110 | 54,000 |
| 2000/09/22 | 4,750 | 4,900 | 4,750 | 4,900 | 15,000 |
| 2000/09/21 | 4,870 | 5,080 | 4,820 | 4,950 | 35,000 |
| 2000/09/20 | 4,700 | 4,900 | 4,660 | 4,900 | 51,000 |
| 2000/09/19 | 4,300 | 4,330 | 4,250 | 4,310 | 33,000 |
| 2000/09/18 | 4,320 | 4,330 | 4,310 | 4,310 | 18,000 |
| 2000/09/14 | 4,500 | 4,580 | 4,320 | 4,320 | 38,000 |
| 2000/09/13 | 4,600 | 4,690 | 4,500 | 4,500 | 33,000 |
| 2000/09/12 | 4,610 | 4,700 | 4,560 | 4,700 | 18,000 |
| 2000/09/11 | 4,850 | 4,850 | 4,720 | 4,750 | 20,000 |
| 2000/09/08 | 4,800 | 4,900 | 4,800 | 4,880 | 22,000 |
| 2000/09/07 | 5,140 | 5,140 | 4,810 | 4,810 | 22,000 |
| 2000/09/06 | 4,750 | 5,190 | 4,750 | 5,190 | 44,000 |
| 2000/09/05 | 4,600 | 4,850 | 4,600 | 4,750 | 24,000 |
| 2000/09/04 | 5,000 | 5,000 | 4,650 | 4,650 | 44,000 |
| 2000/09/01 | 5,140 | 5,140 | 4,900 | 5,000 | 48,000 |
| 2000/08/31 | 5,270 | 5,300 | 5,070 | 5,190 | 40,000 |
| 2000/08/30 | 5,390 | 5,400 | 5,260 | 5,260 | 24,000 |
| 2000/08/29 | 5,310 | 5,400 | 5,220 | 5,400 | 28,000 |
| 2000/08/28 | 5,800 | 5,800 | 5,200 | 5,400 | 20,000 |
| 2000/08/25 | 5,120 | 5,750 | 5,110 | 5,750 | 106,000 |
| 2000/08/24 | 5,030 | 5,030 | 4,890 | 5,020 | 61,000 |
| 2000/08/23 | 5,400 | 5,400 | 5,040 | 5,040 | 47,000 |
| 2000/08/22 | 5,600 | 5,600 | 5,300 | 5,360 | 29,000 |
| 2000/08/21 | 5,500 | 5,510 | 5,200 | 5,510 | 64,000 |
| 2000/08/18 | 5,640 | 5,640 | 5,500 | 5,510 | 37,000 |
| 2000/08/17 | 5,700 | 5,750 | 5,540 | 5,630 | 35,000 |
| 2000/08/16 | 5,900 | 5,900 | 5,560 | 5,600 | 64,000 |
| 2000/08/15 | 5,890 | 6,150 | 5,800 | 6,000 | 103,000 |
| 2000/08/14 | 5,900 | 5,900 | 5,400 | 5,790 | 113,000 |
| 2000/08/11 | 6,200 | 6,780 | 5,880 | 6,100 | 367,000 |
| 2000/08/10 | 7,160 | 7,400 | 6,500 | 6,600 | 2,400,000 |