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 |
|---|---|---|---|---|---|
| 2001/12/28 | 860 | 860 | 859 | 860 | 1,700 |
| 2001/12/27 | 880 | 880 | 860 | 860 | 1,300 |
| 2001/12/19 | 900 | 950 | 900 | 950 | 400 |
| 2001/12/18 | 950 | 950 | 950 | 950 | 3,300 |
| 2001/12/17 | 950 | 950 | 950 | 950 | 900 |
| 2001/12/14 | 950 | 951 | 950 | 951 | 900 |
| 2001/12/13 | 960 | 970 | 960 | 970 | 800 |
| 2001/12/12 | 950 | 950 | 950 | 950 | 400 |
| 2001/12/11 | 950 | 950 | 950 | 950 | 1,200 |
| 2001/12/10 | 970 | 970 | 970 | 970 | 3,200 |
| 2001/12/07 | 970 | 970 | 970 | 970 | 1,000 |
| 2001/12/06 | 970 | 970 | 970 | 970 | 3,000 |
| 2001/12/04 | 975 | 980 | 970 | 970 | 7,000 |
| 2001/11/29 | 970 | 970 | 970 | 970 | 2,400 |
| 2001/11/27 | 990 | 990 | 970 | 970 | 1,400 |
| 2001/11/26 | 1,020 | 1,020 | 970 | 970 | 1,500 |
| 2001/11/22 | 1,000 | 1,000 | 980 | 980 | 2,000 |
| 2001/11/21 | 970 | 1,020 | 970 | 1,020 | 2,100 |
| 2001/11/20 | 1,000 | 1,009 | 1,000 | 1,009 | 2,400 |
| 2001/11/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 |
| 2001/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001/11/14 | 980 | 980 | 980 | 980 | 700 |
| 2001/11/12 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2001/11/09 | 1,000 | 1,000 | 990 | 990 | 4,300 |
| 2001/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2001/11/07 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/11/06 | 1,000 | 1,000 | 990 | 990 | 13,500 |
| 2001/11/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 |
| 2001/11/02 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2001/10/31 | 1,039 | 1,039 | 1,010 | 1,010 | 2,200 |
| 2001/10/30 | 1,020 | 1,045 | 1,020 | 1,040 | 3,300 |
| 2001/10/29 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
| 2001/10/26 | 1,070 | 1,070 | 1,050 | 1,050 | 600 |
| 2001/10/25 | 1,029 | 1,050 | 1,029 | 1,050 | 5,100 |
| 2001/10/24 | 1,015 | 1,050 | 1,015 | 1,050 | 2,400 |
| 2001/10/22 | 995 | 1,080 | 985 | 1,000 | 4,200 |
| 2001/10/19 | 990 | 990 | 990 | 990 | 1,500 |
| 2001/10/18 | 995 | 995 | 995 | 995 | 1,500 |
| 2001/10/17 | 1,025 | 1,025 | 995 | 995 | 4,000 |
| 2001/10/16 | 965 | 965 | 965 | 965 | 100 |
| 2001/10/15 | 970 | 970 | 970 | 970 | 700 |
| 2001/10/12 | 920 | 930 | 920 | 930 | 600 |
| 2001/10/11 | 896 | 898 | 895 | 898 | 2,400 |
| 2001/10/10 | 890 | 900 | 890 | 890 | 7,600 |
| 2001/10/09 | 900 | 900 | 880 | 880 | 3,900 |
| 2001/10/05 | 870 | 870 | 870 | 870 | 1,700 |
| 2001/10/04 | 862 | 862 | 850 | 850 | 3,000 |
| 2001/10/03 | 872 | 872 | 872 | 872 | 1,000 |
| 2001/10/02 | 860 | 870 | 860 | 870 | 2,500 |
| 2001/10/01 | 871 | 871 | 870 | 870 | 1,600 |
| 2001/09/28 | 830 | 850 | 830 | 840 | 2,400 |
| 2001/09/27 | 810 | 810 | 810 | 810 | 5,100 |
| 2001/09/26 | 850 | 850 | 850 | 850 | 3,200 |
| 2001/09/25 | 860 | 860 | 850 | 850 | 6,700 |
| 2001/09/21 | 858 | 860 | 850 | 860 | 2,400 |
| 2001/09/20 | 870 | 870 | 858 | 860 | 2,500 |
| 2001/09/19 | 930 | 940 | 870 | 870 | 6,500 |
| 2001/09/18 | 930 | 930 | 930 | 930 | 2,200 |
| 2001/09/17 | 930 | 930 | 930 | 930 | 2,400 |
| 2001/09/14 | 930 | 940 | 930 | 940 | 4,900 |
| 2001/09/13 | 930 | 930 | 930 | 930 | 200 |
| 2001/09/12 | 930 | 935 | 930 | 930 | 23,300 |
| 2001/09/11 | 970 | 980 | 970 | 980 | 1,700 |
| 2001/09/10 | 970 | 970 | 960 | 960 | 6,400 |
| 2001/09/07 | 980 | 980 | 970 | 970 | 2,800 |
| 2001/09/06 | 981 | 990 | 981 | 983 | 3,000 |
| 2001/09/05 | 1,000 | 1,010 | 980 | 980 | 700 |
| 2001/09/04 | 1,050 | 1,050 | 1,000 | 1,010 | 3,800 |
| 2001/09/03 | 1,110 | 1,110 | 1,090 | 1,090 | 4,500 |
| 2001/08/31 | 1,140 | 1,140 | 1,091 | 1,091 | 7,200 |
| 2001/08/30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 |
| 2001/08/29 | 1,200 | 1,200 | 1,150 | 1,150 | 3,400 |
| 2001/08/28 | 1,180 | 1,200 | 1,180 | 1,200 | 4,100 |
| 2001/08/27 | 1,200 | 1,250 | 1,180 | 1,180 | 11,100 |
| 2001/08/24 | 1,220 | 1,220 | 1,200 | 1,200 | 1,500 |
| 2001/08/23 | 1,265 | 1,265 | 1,220 | 1,220 | 1,500 |
| 2001/08/22 | 1,210 | 1,220 | 1,185 | 1,185 | 3,800 |
| 2001/08/21 | 1,220 | 1,220 | 1,210 | 1,210 | 1,300 |
| 2001/08/20 | 1,200 | 1,220 | 1,200 | 1,220 | 1,100 |
| 2001/08/17 | 1,190 | 1,200 | 1,170 | 1,200 | 8,500 |
| 2001/08/16 | 1,190 | 1,190 | 1,180 | 1,180 | 3,900 |
| 2001/08/15 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2001/08/14 | 1,200 | 1,210 | 1,190 | 1,190 | 3,800 |
| 2001/08/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/08/10 | 1,215 | 1,217 | 1,215 | 1,215 | 3,700 |
| 2001/08/09 | 1,215 | 1,215 | 1,215 | 1,215 | 500 |
| 2001/08/08 | 1,230 | 1,230 | 1,215 | 1,215 | 1,000 |
| 2001/08/07 | 1,250 | 1,250 | 1,230 | 1,230 | 3,500 |
| 2001/08/06 | 1,235 | 1,235 | 1,230 | 1,230 | 3,800 |
| 2001/08/03 | 1,290 | 1,290 | 1,230 | 1,235 | 16,900 |
| 2001/08/02 | 1,200 | 1,250 | 1,200 | 1,230 | 11,100 |
| 2001/08/01 | 1,182 | 1,200 | 1,182 | 1,200 | 5,600 |
| 2001/07/31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2001/07/30 | 1,225 | 1,225 | 1,170 | 1,180 | 12,000 |
| 2001/07/26 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 |
| 2001/07/25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2001/07/24 | 1,250 | 1,250 | 1,200 | 1,225 | 11,000 |
| 2001/07/23 | 1,300 | 1,300 | 1,285 | 1,285 | 4,000 |
| 2001/07/18 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2001/07/17 | 1,301 | 1,301 | 1,300 | 1,301 | 4,000 |
| 2001/07/16 | 1,302 | 1,302 | 1,300 | 1,300 | 8,000 |
| 2001/07/13 | 1,340 | 1,340 | 1,331 | 1,331 | 2,000 |
| 2001/07/11 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 2001/07/10 | 1,321 | 1,370 | 1,321 | 1,370 | 5,000 |
| 2001/07/09 | 1,400 | 1,400 | 1,370 | 1,370 | 7,000 |
| 2001/07/06 | 1,480 | 1,480 | 1,420 | 1,420 | 13,000 |
| 2001/07/05 | 1,532 | 1,532 | 1,500 | 1,500 | 8,000 |
| 2001/07/04 | 1,550 | 1,550 | 1,530 | 1,530 | 5,000 |
| 2001/07/03 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 2001/07/02 | 1,560 | 1,571 | 1,560 | 1,571 | 3,000 |
| 2001/06/29 | 1,570 | 1,572 | 1,570 | 1,571 | 3,000 |
| 2001/06/28 | 1,572 | 1,572 | 1,571 | 1,571 | 2,000 |
| 2001/06/27 | 1,600 | 1,600 | 1,570 | 1,570 | 7,000 |
| 2001/06/26 | 1,640 | 1,640 | 1,600 | 1,600 | 9,000 |
| 2001/06/25 | 1,678 | 1,678 | 1,678 | 1,678 | 1,000 |
| 2001/06/22 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 2001/06/20 | 1,650 | 1,650 | 1,590 | 1,590 | 5,000 |
| 2001/06/19 | 1,680 | 1,680 | 1,650 | 1,650 | 8,000 |
| 2001/06/18 | 1,594 | 1,680 | 1,594 | 1,680 | 5,000 |
| 2001/06/15 | 1,652 | 1,652 | 1,620 | 1,620 | 8,000 |
| 2001/06/14 | 1,653 | 1,654 | 1,653 | 1,654 | 4,000 |
| 2001/06/13 | 1,651 | 1,651 | 1,651 | 1,651 | 1,000 |
| 2001/06/12 | 1,680 | 1,680 | 1,660 | 1,660 | 2,000 |
| 2001/06/11 | 1,720 | 1,720 | 1,700 | 1,700 | 4,000 |
| 2001/06/08 | 1,749 | 1,749 | 1,749 | 1,749 | 1,000 |
| 2001/06/07 | 1,655 | 1,666 | 1,655 | 1,666 | 4,000 |
| 2001/06/06 | 1,651 | 1,653 | 1,651 | 1,651 | 7,000 |
| 2001/06/05 | 1,670 | 1,670 | 1,651 | 1,651 | 3,000 |
| 2001/06/04 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2001/06/01 | 1,630 | 1,650 | 1,630 | 1,633 | 7,000 |
| 2001/05/31 | 1,655 | 1,665 | 1,650 | 1,660 | 6,000 |
| 2001/05/30 | 1,680 | 1,680 | 1,650 | 1,660 | 5,000 |
| 2001/05/29 | 1,730 | 1,730 | 1,690 | 1,690 | 5,000 |
| 2001/05/28 | 1,729 | 1,730 | 1,729 | 1,730 | 5,000 |
| 2001/05/25 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 |
| 2001/05/24 | 1,750 | 1,750 | 1,730 | 1,730 | 8,000 |
| 2001/05/23 | 1,785 | 1,800 | 1,785 | 1,785 | 10,000 |
| 2001/05/22 | 1,740 | 1,800 | 1,740 | 1,800 | 14,000 |
| 2001/05/21 | 1,795 | 1,795 | 1,720 | 1,720 | 6,000 |
| 2001/05/18 | 1,750 | 1,750 | 1,705 | 1,705 | 10,000 |
| 2001/05/16 | 1,810 | 1,810 | 1,770 | 1,770 | 19,000 |
| 2001/05/15 | 1,851 | 1,851 | 1,850 | 1,850 | 7,000 |
| 2001/05/14 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 |
| 2001/05/11 | 1,850 | 1,860 | 1,840 | 1,850 | 20,000 |
| 2001/05/10 | 1,800 | 1,840 | 1,800 | 1,840 | 13,000 |
| 2001/05/09 | 1,793 | 1,800 | 1,790 | 1,800 | 17,000 |
| 2001/05/08 | 1,829 | 1,829 | 1,780 | 1,790 | 31,000 |
| 2001/05/07 | 1,731 | 1,830 | 1,720 | 1,830 | 39,000 |
| 2001/05/02 | 1,650 | 1,700 | 1,650 | 1,690 | 27,000 |
| 2001/05/01 | 1,603 | 1,630 | 1,603 | 1,630 | 22,000 |
| 2001/04/27 | 1,620 | 1,630 | 1,620 | 1,620 | 13,000 |
| 2001/04/26 | 1,650 | 1,650 | 1,630 | 1,630 | 44,000 |
| 2001/04/25 | 1,650 | 1,657 | 1,650 | 1,655 | 7,000 |
| 2001/04/24 | 1,660 | 1,661 | 1,660 | 1,660 | 22,000 |
| 2001/04/23 | 1,720 | 1,720 | 1,681 | 1,681 | 8,000 |
| 2001/04/20 | 1,710 | 1,720 | 1,700 | 1,720 | 15,000 |
| 2001/04/19 | 1,661 | 1,700 | 1,660 | 1,680 | 21,000 |
| 2001/04/18 | 1,630 | 1,630 | 1,603 | 1,611 | 6,000 |
| 2001/04/17 | 1,650 | 1,650 | 1,600 | 1,600 | 13,000 |
| 2001/04/16 | 1,649 | 1,649 | 1,638 | 1,638 | 9,000 |
| 2001/04/13 | 1,600 | 1,640 | 1,596 | 1,599 | 23,000 |
| 2001/04/12 | 1,600 | 1,650 | 1,590 | 1,590 | 34,000 |
| 2001/04/11 | 1,630 | 1,639 | 1,580 | 1,580 | 14,000 |
| 2001/04/10 | 1,636 | 1,636 | 1,590 | 1,590 | 12,000 |
| 2001/04/09 | 1,690 | 1,710 | 1,610 | 1,620 | 21,000 |
| 2001/04/06 | 1,630 | 1,680 | 1,630 | 1,640 | 27,000 |
| 2001/04/05 | 1,550 | 1,590 | 1,550 | 1,575 | 38,000 |
| 2001/04/04 | 1,600 | 1,600 | 1,565 | 1,565 | 40,000 |
| 2001/04/03 | 1,615 | 1,629 | 1,610 | 1,620 | 47,000 |
| 2001/04/02 | 1,650 | 1,650 | 1,610 | 1,635 | 25,000 |
| 2001/03/30 | 1,650 | 1,650 | 1,590 | 1,590 | 81,000 |
| 2001/03/29 | 1,640 | 1,650 | 1,610 | 1,650 | 26,000 |
| 2001/03/28 | 1,750 | 1,750 | 1,682 | 1,700 | 50,000 |
| 2001/03/27 | 1,860 | 1,870 | 1,750 | 1,750 | 54,000 |
| 2001/03/26 | 1,731 | 1,870 | 1,710 | 1,810 | 95,000 |
| 2001/03/23 | 1,570 | 1,710 | 1,570 | 1,650 | 77,000 |
| 2001/03/22 | 1,656 | 1,699 | 1,551 | 1,553 | 39,000 |
| 2001/03/21 | 1,690 | 1,700 | 1,550 | 1,596 | 70,000 |
| 2001/03/19 | 1,850 | 1,850 | 1,610 | 1,630 | 53,000 |
| 2001/03/16 | 1,900 | 1,930 | 1,890 | 1,900 | 20,000 |
| 2001/03/15 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 |
| 2001/03/14 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 2001/03/13 | 2,080 | 2,090 | 2,080 | 2,090 | 2,000 |
| 2001/03/12 | 2,300 | 2,300 | 2,140 | 2,220 | 5,000 |
| 2001/03/09 | 2,390 | 2,390 | 2,350 | 2,350 | 6,000 |
| 2001/03/08 | 2,400 | 2,400 | 2,390 | 2,390 | 6,000 |
| 2001/03/07 | 2,395 | 2,480 | 2,390 | 2,400 | 47,000 |
| 2001/03/06 | 2,450 | 2,500 | 2,450 | 2,500 | 11,000 |
| 2001/03/05 | 2,470 | 2,535 | 2,455 | 2,455 | 6,000 |
| 2001/03/02 | 2,580 | 2,580 | 2,510 | 2,540 | 4,000 |
| 2001/03/01 | 2,470 | 2,500 | 2,470 | 2,500 | 3,000 |
| 2001/02/28 | 2,600 | 2,600 | 2,510 | 2,510 | 5,000 |
| 2001/02/27 | 2,600 | 2,610 | 2,520 | 2,520 | 5,000 |
| 2001/02/26 | 2,600 | 2,600 | 2,585 | 2,590 | 3,000 |
| 2001/02/23 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 |
| 2001/02/22 | 2,555 | 2,555 | 2,500 | 2,500 | 3,000 |
| 2001/02/21 | 2,600 | 2,600 | 2,515 | 2,555 | 7,000 |
| 2001/02/20 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 2001/02/19 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 2001/02/16 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 |
| 2001/02/15 | 2,670 | 2,670 | 2,620 | 2,620 | 7,000 |
| 2001/02/14 | 2,625 | 2,670 | 2,625 | 2,670 | 4,000 |
| 2001/02/13 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 |
| 2001/02/09 | 2,720 | 2,720 | 2,600 | 2,610 | 17,000 |
| 2001/02/08 | 2,920 | 2,920 | 2,800 | 2,800 | 14,000 |
| 2001/02/07 | 3,000 | 3,000 | 2,880 | 2,880 | 3,000 |
| 2001/02/06 | 2,990 | 3,000 | 2,990 | 3,000 | 3,000 |
| 2001/02/05 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 2001/02/02 | 3,100 | 3,100 | 3,000 | 3,000 | 5,000 |
| 2001/02/01 | 3,000 | 3,450 | 3,000 | 3,160 | 30,000 |
| 2001/01/31 | 2,620 | 3,010 | 2,620 | 3,010 | 20,000 |
| 2001/01/30 | 2,620 | 2,650 | 2,610 | 2,610 | 7,000 |
| 2001/01/29 | 2,675 | 2,700 | 2,630 | 2,630 | 14,000 |
| 2001/01/26 | 2,950 | 2,950 | 2,610 | 2,660 | 17,000 |
| 2001/01/25 | 2,900 | 2,910 | 2,710 | 2,710 | 14,000 |
| 2001/01/24 | 3,020 | 3,020 | 2,920 | 2,920 | 9,000 |
| 2001/01/23 | 3,050 | 3,050 | 3,010 | 3,010 | 7,000 |
| 2001/01/19 | 3,000 | 3,150 | 3,000 | 3,150 | 8,000 |
| 2001/01/18 | 3,000 | 3,000 | 2,930 | 2,930 | 11,000 |
| 2001/01/17 | 2,955 | 2,990 | 2,930 | 2,930 | 5,000 |
| 2001/01/15 | 2,810 | 2,950 | 2,810 | 2,950 | 3,000 |
| 2001/01/12 | 2,900 | 2,900 | 2,800 | 2,800 | 3,000 |
| 2001/01/11 | 3,200 | 3,200 | 3,000 | 3,000 | 2,000 |
| 2001/01/10 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 2001/01/09 | 3,400 | 3,400 | 3,200 | 3,200 | 2,000 |
| 2001/01/05 | 3,300 | 3,400 | 3,300 | 3,400 | 10,000 |
| 2001/01/04 | 3,300 | 3,400 | 3,250 | 3,400 | 10,000 |