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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,471 | 1,472 | 1,452 | 1,471 | 700 |
| 2003/12/29 | 1,440 | 1,480 | 1,400 | 1,411 | 2,000 |
| 2003/12/26 | 1,419 | 1,440 | 1,390 | 1,420 | 7,000 |
| 2003/12/25 | 1,390 | 1,405 | 1,351 | 1,357 | 3,500 |
| 2003/12/24 | 1,411 | 1,420 | 1,400 | 1,410 | 3,700 |
| 2003/12/22 | 1,410 | 1,410 | 1,400 | 1,404 | 5,900 |
| 2003/12/19 | 1,410 | 1,430 | 1,410 | 1,430 | 1,900 |
| 2003/12/18 | 1,470 | 1,470 | 1,450 | 1,450 | 2,300 |
| 2003/12/17 | 1,500 | 1,500 | 1,470 | 1,470 | 3,400 |
| 2003/12/16 | 1,481 | 1,500 | 1,450 | 1,500 | 5,800 |
| 2003/12/15 | 1,500 | 1,500 | 1,450 | 1,451 | 5,700 |
| 2003/12/12 | 1,490 | 1,490 | 1,430 | 1,465 | 2,700 |
| 2003/12/11 | 1,450 | 1,500 | 1,450 | 1,499 | 4,700 |
| 2003/12/10 | 1,430 | 1,550 | 1,430 | 1,550 | 11,200 |
| 2003/12/09 | 1,430 | 1,430 | 1,430 | 1,430 | 600 |
| 2003/12/08 | 1,529 | 1,529 | 1,410 | 1,496 | 5,000 |
| 2003/12/05 | 1,470 | 1,480 | 1,470 | 1,480 | 1,900 |
| 2003/12/04 | 1,500 | 1,530 | 1,480 | 1,480 | 1,800 |
| 2003/12/03 | 1,500 | 1,510 | 1,480 | 1,480 | 4,300 |
| 2003/12/02 | 1,490 | 1,490 | 1,420 | 1,450 | 2,100 |
| 2003/12/01 | 1,420 | 1,450 | 1,400 | 1,450 | 2,800 |
| 2003/11/28 | 1,400 | 1,440 | 1,400 | 1,440 | 2,300 |
| 2003/11/27 | 1,403 | 1,411 | 1,400 | 1,400 | 1,600 |
| 2003/11/26 | 1,440 | 1,440 | 1,400 | 1,400 | 1,500 |
| 2003/11/25 | 1,400 | 1,440 | 1,400 | 1,400 | 2,600 |
| 2003/11/21 | 1,380 | 1,400 | 1,380 | 1,380 | 4,900 |
| 2003/11/20 | 1,460 | 1,460 | 1,380 | 1,380 | 4,700 |
| 2003/11/19 | 1,320 | 1,320 | 1,290 | 1,320 | 6,500 |
| 2003/11/18 | 1,439 | 1,439 | 1,380 | 1,380 | 5,400 |
| 2003/11/17 | 1,500 | 1,500 | 1,450 | 1,500 | 20,400 |
| 2003/11/14 | 1,500 | 1,500 | 1,480 | 1,500 | 3,000 |
| 2003/11/13 | 1,571 | 1,571 | 1,510 | 1,550 | 1,400 |
| 2003/11/12 | 1,540 | 1,550 | 1,540 | 1,550 | 300 |
| 2003/11/11 | 1,635 | 1,650 | 1,605 | 1,630 | 18,200 |
| 2003/11/10 | 1,640 | 1,670 | 1,615 | 1,650 | 22,300 |
| 2003/11/07 | 1,602 | 1,655 | 1,602 | 1,615 | 13,100 |
| 2003/11/06 | 1,660 | 1,670 | 1,645 | 1,660 | 11,800 |
| 2003/11/05 | 1,650 | 1,680 | 1,630 | 1,660 | 10,300 |
| 2003/11/04 | 1,601 | 1,650 | 1,601 | 1,650 | 4,900 |
| 2003/10/31 | 1,630 | 1,630 | 1,600 | 1,600 | 5,200 |
| 2003/10/30 | 1,629 | 1,630 | 1,570 | 1,600 | 11,700 |
| 2003/10/29 | 1,601 | 1,630 | 1,570 | 1,630 | 11,400 |
| 2003/10/28 | 1,600 | 1,600 | 1,600 | 1,600 | 8,200 |
| 2003/10/27 | 1,601 | 1,650 | 1,520 | 1,520 | 15,100 |
| 2003/10/24 | 1,599 | 1,630 | 1,570 | 1,630 | 11,000 |
| 2003/10/23 | 1,600 | 1,690 | 1,570 | 1,570 | 45,500 |
| 2003/10/22 | 1,630 | 1,650 | 1,570 | 1,600 | 28,200 |
| 2003/10/21 | 1,710 | 1,710 | 1,510 | 1,510 | 26,000 |
| 2003/10/20 | 1,477 | 1,600 | 1,475 | 1,600 | 31,700 |
| 2003/10/17 | 1,450 | 1,480 | 1,447 | 1,448 | 10,200 |
| 2003/10/16 | 1,434 | 1,437 | 1,415 | 1,434 | 10,100 |
| 2003/10/15 | 1,410 | 1,419 | 1,410 | 1,416 | 4,200 |
| 2003/10/14 | 1,410 | 1,439 | 1,405 | 1,410 | 15,200 |
| 2003/10/10 | 1,410 | 1,415 | 1,405 | 1,410 | 11,100 |
| 2003/10/09 | 1,400 | 1,440 | 1,400 | 1,410 | 11,200 |
| 2003/10/08 | 1,400 | 1,420 | 1,380 | 1,400 | 18,300 |
| 2003/10/07 | 1,415 | 1,415 | 1,410 | 1,411 | 2,000 |
| 2003/10/06 | 1,400 | 1,415 | 1,400 | 1,410 | 15,600 |
| 2003/10/03 | 1,400 | 1,425 | 1,400 | 1,400 | 17,200 |
| 2003/10/02 | 1,400 | 1,405 | 1,400 | 1,400 | 15,700 |
| 2003/10/01 | 1,400 | 1,402 | 1,395 | 1,400 | 8,700 |
| 2003/09/30 | 1,380 | 1,420 | 1,380 | 1,400 | 10,900 |
| 2003/09/29 | 1,400 | 1,400 | 1,398 | 1,400 | 6,900 |
| 2003/09/26 | 1,370 | 1,400 | 1,370 | 1,400 | 3,800 |
| 2003/09/25 | 1,375 | 1,375 | 1,355 | 1,360 | 14,300 |
| 2003/09/24 | 1,383 | 1,400 | 1,360 | 1,400 | 13,800 |
| 2003/09/22 | 1,400 | 1,410 | 1,400 | 1,400 | 12,700 |
| 2003/09/19 | 1,420 | 1,420 | 1,401 | 1,401 | 8,000 |
| 2003/09/18 | 1,420 | 1,420 | 1,401 | 1,401 | 5,700 |
| 2003/09/17 | 1,430 | 1,430 | 1,420 | 1,420 | 10,500 |
| 2003/09/16 | 1,420 | 1,420 | 1,391 | 1,420 | 6,700 |
| 2003/09/12 | 1,430 | 1,450 | 1,430 | 1,430 | 8,100 |
| 2003/09/11 | 1,450 | 1,450 | 1,430 | 1,430 | 7,900 |
| 2003/09/10 | 1,421 | 1,465 | 1,420 | 1,430 | 10,400 |
| 2003/09/09 | 1,425 | 1,428 | 1,420 | 1,420 | 3,200 |
| 2003/09/08 | 1,430 | 1,430 | 1,390 | 1,410 | 900 |
| 2003/09/05 | 1,459 | 1,461 | 1,450 | 1,461 | 2,500 |
| 2003/09/04 | 1,440 | 1,460 | 1,440 | 1,460 | 2,200 |
| 2003/09/03 | 1,495 | 1,495 | 1,441 | 1,441 | 2,400 |
| 2003/09/02 | 1,495 | 1,495 | 1,469 | 1,469 | 5,200 |
| 2003/09/01 | 1,489 | 1,500 | 1,489 | 1,489 | 2,100 |
| 2003/08/29 | 1,420 | 1,420 | 1,400 | 1,420 | 4,100 |
| 2003/08/28 | 1,480 | 1,500 | 1,420 | 1,420 | 3,600 |
| 2003/08/27 | 1,450 | 1,480 | 1,430 | 1,450 | 2,000 |
| 2003/08/26 | 1,440 | 1,450 | 1,380 | 1,450 | 2,500 |
| 2003/08/25 | 1,439 | 1,450 | 1,430 | 1,450 | 7,000 |
| 2003/08/22 | 1,420 | 1,428 | 1,420 | 1,425 | 17,100 |
| 2003/08/21 | 1,421 | 1,430 | 1,421 | 1,421 | 3,000 |
| 2003/08/20 | 1,430 | 1,430 | 1,420 | 1,420 | 20,500 |
| 2003/08/19 | 1,400 | 1,420 | 1,400 | 1,419 | 22,600 |
| 2003/08/18 | 1,342 | 1,420 | 1,342 | 1,400 | 11,000 |
| 2003/08/15 | 1,350 | 1,350 | 1,340 | 1,345 | 7,900 |
| 2003/08/14 | 1,310 | 1,340 | 1,310 | 1,330 | 10,100 |
| 2003/08/13 | 1,290 | 1,300 | 1,290 | 1,300 | 2,500 |
| 2003/08/12 | 1,301 | 1,301 | 1,280 | 1,281 | 1,700 |
| 2003/08/11 | 1,321 | 1,322 | 1,290 | 1,300 | 2,900 |
| 2003/08/08 | 1,330 | 1,330 | 1,250 | 1,320 | 3,200 |
| 2003/08/06 | 1,330 | 1,340 | 1,280 | 1,340 | 11,400 |
| 2003/08/05 | 1,300 | 1,330 | 1,300 | 1,330 | 900 |
| 2003/08/04 | 1,360 | 1,360 | 1,290 | 1,290 | 2,500 |
| 2003/08/01 | 1,360 | 1,360 | 1,300 | 1,300 | 3,800 |
| 2003/07/31 | 1,330 | 1,350 | 1,310 | 1,350 | 1,100 |
| 2003/07/30 | 1,330 | 1,358 | 1,330 | 1,350 | 7,700 |
| 2003/07/29 | 1,300 | 1,330 | 1,300 | 1,330 | 6,100 |
| 2003/07/28 | 1,290 | 1,310 | 1,290 | 1,300 | 8,800 |
| 2003/07/25 | 1,280 | 1,280 | 1,280 | 1,280 | 600 |
| 2003/07/24 | 1,261 | 1,290 | 1,258 | 1,290 | 3,900 |
| 2003/07/23 | 1,251 | 1,260 | 1,250 | 1,260 | 3,100 |
| 2003/07/22 | 1,240 | 1,295 | 1,240 | 1,240 | 1,800 |
| 2003/07/18 | 1,210 | 1,251 | 1,210 | 1,251 | 1,000 |
| 2003/07/17 | 1,310 | 1,310 | 1,260 | 1,290 | 6,800 |
| 2003/07/16 | 1,300 | 1,320 | 1,300 | 1,320 | 3,200 |
| 2003/07/15 | 1,320 | 1,320 | 1,300 | 1,300 | 4,600 |
| 2003/07/14 | 1,300 | 1,300 | 1,280 | 1,300 | 4,400 |
| 2003/07/11 | 1,300 | 1,310 | 1,280 | 1,300 | 17,300 |
| 2003/07/10 | 1,289 | 1,311 | 1,280 | 1,300 | 18,400 |
| 2003/07/09 | 1,253 | 1,290 | 1,240 | 1,290 | 5,400 |
| 2003/07/08 | 1,280 | 1,280 | 1,240 | 1,270 | 7,900 |
| 2003/07/07 | 1,212 | 1,275 | 1,212 | 1,275 | 2,200 |
| 2003/07/04 | 1,222 | 1,240 | 1,210 | 1,240 | 3,800 |
| 2003/07/03 | 1,261 | 1,270 | 1,240 | 1,250 | 5,900 |
| 2003/07/02 | 1,269 | 1,269 | 1,235 | 1,255 | 8,700 |
| 2003/07/01 | 1,250 | 1,275 | 1,250 | 1,255 | 15,900 |
| 2003/06/30 | 1,200 | 1,240 | 1,200 | 1,230 | 11,600 |
| 2003/06/27 | 1,190 | 1,200 | 1,190 | 1,190 | 3,600 |
| 2003/06/26 | 1,190 | 1,190 | 1,189 | 1,190 | 11,200 |
| 2003/06/25 | 1,190 | 1,210 | 1,190 | 1,190 | 5,200 |
| 2003/06/24 | 1,191 | 1,200 | 1,190 | 1,190 | 2,100 |
| 2003/06/23 | 1,200 | 1,200 | 1,180 | 1,200 | 5,900 |
| 2003/06/20 | 1,200 | 1,200 | 1,192 | 1,200 | 6,100 |
| 2003/06/19 | 1,220 | 1,235 | 1,220 | 1,235 | 3,500 |
| 2003/06/18 | 1,245 | 1,245 | 1,210 | 1,220 | 9,700 |
| 2003/06/17 | 1,205 | 1,245 | 1,200 | 1,210 | 30,400 |
| 2003/06/16 | 1,199 | 1,200 | 1,199 | 1,200 | 10,400 |
| 2003/06/13 | 1,190 | 1,250 | 1,181 | 1,200 | 15,700 |
| 2003/06/12 | 1,190 | 1,220 | 1,190 | 1,200 | 14,200 |
| 2003/06/11 | 1,225 | 1,230 | 1,190 | 1,200 | 5,300 |
| 2003/06/10 | 1,200 | 1,201 | 1,191 | 1,200 | 15,000 |
| 2003/06/09 | 1,200 | 1,210 | 1,190 | 1,205 | 16,400 |
| 2003/06/06 | 1,245 | 1,245 | 1,185 | 1,200 | 5,900 |
| 2003/06/05 | 1,150 | 1,263 | 1,150 | 1,260 | 21,300 |
| 2003/06/04 | 1,130 | 1,150 | 1,119 | 1,150 | 6,600 |
| 2003/06/03 | 1,200 | 1,200 | 1,112 | 1,130 | 3,600 |
| 2003/06/02 | 1,200 | 1,210 | 1,165 | 1,170 | 4,700 |
| 2003/05/30 | 1,155 | 1,190 | 1,155 | 1,190 | 6,000 |
| 2003/05/29 | 1,150 | 1,169 | 1,146 | 1,155 | 6,500 |
| 2003/05/28 | 1,110 | 1,145 | 1,110 | 1,145 | 7,400 |
| 2003/05/27 | 1,110 | 1,110 | 1,100 | 1,110 | 6,800 |
| 2003/05/26 | 1,100 | 1,100 | 1,081 | 1,082 | 4,600 |
| 2003/05/23 | 1,102 | 1,110 | 1,085 | 1,100 | 6,000 |
| 2003/05/22 | 1,180 | 1,180 | 1,081 | 1,081 | 1,800 |
| 2003/05/21 | 1,120 | 1,120 | 1,100 | 1,120 | 2,800 |
| 2003/05/20 | 1,080 | 1,118 | 1,080 | 1,101 | 4,800 |
| 2003/05/19 | 1,200 | 1,210 | 1,050 | 1,080 | 5,800 |
| 2003/05/16 | 1,240 | 1,260 | 1,170 | 1,180 | 7,900 |
| 2003/05/15 | 1,185 | 1,210 | 1,185 | 1,210 | 4,300 |
| 2003/05/14 | 1,230 | 1,230 | 1,200 | 1,200 | 4,800 |
| 2003/05/13 | 1,240 | 1,260 | 1,200 | 1,236 | 15,100 |
| 2003/05/12 | 1,170 | 1,240 | 1,160 | 1,200 | 11,700 |
| 2003/05/09 | 1,052 | 1,140 | 1,051 | 1,140 | 8,700 |
| 2003/05/08 | 1,063 | 1,063 | 1,050 | 1,050 | 2,000 |
| 2003/05/07 | 1,082 | 1,082 | 1,082 | 1,082 | 700 |
| 2003/05/06 | 1,085 | 1,090 | 1,080 | 1,080 | 900 |
| 2003/05/02 | 1,050 | 1,051 | 1,050 | 1,050 | 2,100 |
| 2003/05/01 | 1,068 | 1,085 | 1,050 | 1,070 | 4,600 |
| 2003/04/30 | 1,030 | 1,060 | 1,030 | 1,060 | 5,600 |
| 2003/04/28 | 1,040 | 1,051 | 1,020 | 1,020 | 13,600 |
| 2003/04/25 | 1,054 | 1,060 | 1,040 | 1,050 | 8,200 |
| 2003/04/24 | 1,011 | 1,060 | 1,011 | 1,060 | 6,800 |
| 2003/04/23 | 990 | 1,021 | 985 | 1,021 | 12,800 |
| 2003/04/22 | 989 | 1,000 | 977 | 990 | 4,200 |
| 2003/04/21 | 942 | 990 | 942 | 990 | 4,100 |
| 2003/04/18 | 935 | 952 | 935 | 952 | 6,100 |
| 2003/04/17 | 920 | 930 | 920 | 922 | 4,500 |
| 2003/04/16 | 914 | 916 | 914 | 916 | 500 |
| 2003/04/15 | 935 | 935 | 910 | 913 | 7,300 |
| 2003/04/14 | 921 | 935 | 921 | 935 | 5,200 |
| 2003/04/11 | 970 | 970 | 935 | 935 | 6,700 |
| 2003/04/10 | 990 | 990 | 970 | 970 | 5,000 |
| 2003/04/09 | 980 | 990 | 980 | 990 | 1,700 |
| 2003/04/08 | 966 | 980 | 960 | 980 | 2,700 |
| 2003/04/07 | 960 | 965 | 956 | 956 | 4,100 |
| 2003/04/04 | 960 | 970 | 960 | 970 | 1,500 |
| 2003/04/03 | 971 | 980 | 960 | 960 | 5,000 |
| 2003/04/02 | 960 | 960 | 955 | 960 | 2,400 |
| 2003/04/01 | 980 | 980 | 950 | 950 | 10,200 |
| 2003/03/31 | 990 | 995 | 980 | 980 | 2,300 |
| 2003/03/28 | 995 | 995 | 995 | 995 | 1,000 |
| 2003/03/27 | 995 | 1,000 | 990 | 1,000 | 2,500 |
| 2003/03/26 | 981 | 994 | 980 | 994 | 1,400 |
| 2003/03/25 | 970 | 986 | 960 | 984 | 6,600 |
| 2003/03/24 | 1,000 | 1,000 | 990 | 990 | 15,400 |
| 2003/03/20 | 1,000 | 1,015 | 990 | 1,000 | 3,000 |
| 2003/03/19 | 1,005 | 1,005 | 990 | 1,000 | 4,400 |
| 2003/03/18 | 991 | 1,020 | 991 | 998 | 2,800 |
| 2003/03/17 | 990 | 995 | 988 | 990 | 14,100 |
| 2003/03/14 | 1,000 | 1,019 | 990 | 990 | 3,200 |
| 2003/03/13 | 997 | 1,000 | 990 | 995 | 7,000 |
| 2003/03/12 | 992 | 999 | 990 | 995 | 8,700 |
| 2003/03/11 | 989 | 1,000 | 971 | 1,000 | 6,200 |
| 2003/03/10 | 992 | 1,010 | 992 | 995 | 7,500 |
| 2003/03/07 | 1,029 | 1,040 | 990 | 990 | 17,100 |
| 2003/03/06 | 1,020 | 1,070 | 1,010 | 1,050 | 17,500 |
| 2003/03/05 | 1,005 | 1,020 | 1,005 | 1,020 | 1,600 |
| 2003/03/04 | 1,010 | 1,014 | 990 | 1,005 | 16,800 |
| 2003/03/03 | 994 | 1,010 | 994 | 1,010 | 6,500 |
| 2003/02/28 | 970 | 985 | 970 | 985 | 10,500 |
| 2003/02/27 | 960 | 965 | 960 | 965 | 5,100 |
| 2003/02/26 | 960 | 960 | 960 | 960 | 12,000 |
| 2003/02/25 | 995 | 995 | 960 | 960 | 3,600 |
| 2003/02/24 | 997 | 1,010 | 990 | 1,000 | 16,000 |
| 2003/02/21 | 1,000 | 1,005 | 990 | 1,000 | 5,900 |
| 2003/02/20 | 1,000 | 1,010 | 980 | 1,010 | 16,400 |
| 2003/02/19 | 1,010 | 1,010 | 1,000 | 1,000 | 9,100 |
| 2003/02/18 | 1,000 | 1,005 | 990 | 1,005 | 11,000 |
| 2003/02/17 | 973 | 1,000 | 973 | 1,000 | 14,400 |
| 2003/02/14 | 970 | 980 | 960 | 980 | 5,600 |
| 2003/02/13 | 960 | 990 | 960 | 970 | 12,900 |
| 2003/02/12 | 980 | 980 | 960 | 969 | 10,300 |
| 2003/02/10 | 1,013 | 1,020 | 960 | 980 | 17,000 |
| 2003/02/07 | 945 | 1,019 | 945 | 1,000 | 18,100 |
| 2003/02/06 | 935 | 945 | 930 | 945 | 19,500 |
| 2003/02/05 | 895 | 935 | 895 | 935 | 11,300 |
| 2003/02/04 | 900 | 900 | 885 | 890 | 31,900 |
| 2003/02/03 | 890 | 900 | 870 | 890 | 15,500 |
| 2003/01/31 | 880 | 880 | 870 | 870 | 2,900 |
| 2003/01/30 | 879 | 880 | 870 | 875 | 4,100 |
| 2003/01/29 | 895 | 895 | 879 | 879 | 2,700 |
| 2003/01/28 | 875 | 895 | 875 | 895 | 8,300 |
| 2003/01/27 | 915 | 915 | 890 | 890 | 4,000 |
| 2003/01/24 | 913 | 930 | 913 | 922 | 7,100 |
| 2003/01/23 | 900 | 900 | 895 | 897 | 7,200 |
| 2003/01/22 | 900 | 910 | 894 | 901 | 9,400 |
| 2003/01/21 | 896 | 896 | 880 | 890 | 4,800 |
| 2003/01/20 | 900 | 900 | 895 | 895 | 13,500 |
| 2003/01/17 | 900 | 920 | 895 | 903 | 29,300 |
| 2003/01/16 | 895 | 895 | 869 | 880 | 28,200 |
| 2003/01/15 | 900 | 915 | 898 | 905 | 29,100 |
| 2003/01/14 | 810 | 870 | 804 | 870 | 78,200 |
| 2003/01/10 | 837 | 837 | 805 | 810 | 5,300 |
| 2003/01/09 | 810 | 837 | 810 | 837 | 2,300 |
| 2003/01/08 | 831 | 840 | 810 | 840 | 10,200 |
| 2003/01/07 | 822 | 840 | 822 | 828 | 13,700 |
| 2003/01/06 | 820 | 830 | 816 | 820 | 4,300 |