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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,620 | 1,621 | 1,620 | 1,621 | 1,900 |
| 2004/12/29 | 1,633 | 1,633 | 1,610 | 1,611 | 3,700 |
| 2004/12/28 | 1,606 | 1,635 | 1,606 | 1,607 | 2,000 |
| 2004/12/27 | 1,635 | 1,650 | 1,601 | 1,601 | 6,400 |
| 2004/12/24 | 1,631 | 1,635 | 1,582 | 1,601 | 9,900 |
| 2004/12/22 | 1,603 | 1,650 | 1,602 | 1,630 | 9,500 |
| 2004/12/21 | 1,530 | 1,570 | 1,529 | 1,570 | 5,900 |
| 2004/12/20 | 1,522 | 1,529 | 1,518 | 1,521 | 9,700 |
| 2004/12/17 | 1,520 | 1,521 | 1,520 | 1,521 | 2,100 |
| 2004/12/16 | 1,500 | 1,520 | 1,500 | 1,520 | 4,600 |
| 2004/12/15 | 1,481 | 1,500 | 1,481 | 1,500 | 9,000 |
| 2004/12/14 | 1,485 | 1,500 | 1,480 | 1,500 | 2,000 |
| 2004/12/13 | 1,516 | 1,516 | 1,460 | 1,483 | 5,200 |
| 2004/12/10 | 1,505 | 1,565 | 1,505 | 1,516 | 4,600 |
| 2004/12/09 | 1,529 | 1,529 | 1,500 | 1,505 | 3,200 |
| 2004/12/08 | 1,530 | 1,540 | 1,530 | 1,530 | 5,800 |
| 2004/12/07 | 1,540 | 1,540 | 1,532 | 1,537 | 1,500 |
| 2004/12/06 | 1,580 | 1,580 | 1,550 | 1,550 | 7,600 |
| 2004/12/03 | 1,520 | 1,550 | 1,515 | 1,550 | 3,700 |
| 2004/12/02 | 1,550 | 1,550 | 1,520 | 1,520 | 1,600 |
| 2004/12/01 | 1,519 | 1,550 | 1,519 | 1,520 | 5,200 |
| 2004/11/30 | 1,510 | 1,510 | 1,505 | 1,510 | 1,000 |
| 2004/11/29 | 1,470 | 1,520 | 1,450 | 1,510 | 9,000 |
| 2004/11/26 | 1,519 | 1,520 | 1,519 | 1,520 | 16,500 |
| 2004/11/25 | 1,510 | 1,510 | 1,510 | 1,510 | 500 |
| 2004/11/24 | 1,500 | 1,510 | 1,470 | 1,510 | 1,300 |
| 2004/11/22 | 1,502 | 1,502 | 1,500 | 1,500 | 7,200 |
| 2004/11/19 | 1,519 | 1,519 | 1,450 | 1,500 | 7,800 |
| 2004/11/18 | 1,510 | 1,520 | 1,500 | 1,519 | 5,100 |
| 2004/11/17 | 1,510 | 1,510 | 1,500 | 1,510 | 8,900 |
| 2004/11/16 | 1,551 | 1,551 | 1,510 | 1,511 | 29,200 |
| 2004/11/15 | 1,532 | 1,550 | 1,532 | 1,550 | 19,900 |
| 2004/11/12 | 1,485 | 1,519 | 1,484 | 1,519 | 10,800 |
| 2004/11/11 | 1,485 | 1,486 | 1,480 | 1,484 | 8,100 |
| 2004/11/10 | 1,471 | 1,475 | 1,471 | 1,475 | 6,600 |
| 2004/11/09 | 1,450 | 1,485 | 1,450 | 1,471 | 5,000 |
| 2004/11/08 | 1,468 | 1,470 | 1,451 | 1,464 | 9,800 |
| 2004/11/05 | 1,467 | 1,480 | 1,467 | 1,467 | 10,400 |
| 2004/11/04 | 1,500 | 1,500 | 1,480 | 1,480 | 4,200 |
| 2004/11/02 | 1,480 | 1,490 | 1,470 | 1,480 | 4,400 |
| 2004/11/01 | 1,501 | 1,501 | 1,500 | 1,500 | 5,500 |
| 2004/10/29 | 1,525 | 1,525 | 1,510 | 1,510 | 10,500 |
| 2004/10/28 | 1,519 | 1,520 | 1,502 | 1,517 | 4,500 |
| 2004/10/27 | 1,550 | 1,570 | 1,520 | 1,520 | 15,400 |
| 2004/10/26 | 1,560 | 1,570 | 1,530 | 1,550 | 4,300 |
| 2004/10/25 | 1,550 | 1,550 | 1,528 | 1,530 | 13,800 |
| 2004/10/22 | 1,506 | 1,550 | 1,506 | 1,527 | 2,500 |
| 2004/10/21 | 1,501 | 1,505 | 1,501 | 1,503 | 11,000 |
| 2004/10/20 | 1,523 | 1,527 | 1,500 | 1,500 | 5,100 |
| 2004/10/19 | 1,516 | 1,520 | 1,500 | 1,520 | 8,900 |
| 2004/10/18 | 1,539 | 1,539 | 1,510 | 1,515 | 5,100 |
| 2004/10/15 | 1,560 | 1,560 | 1,513 | 1,540 | 7,100 |
| 2004/10/14 | 1,610 | 1,610 | 1,558 | 1,583 | 10,800 |
| 2004/10/13 | 1,632 | 1,632 | 1,604 | 1,605 | 6,900 |
| 2004/10/12 | 1,650 | 1,650 | 1,626 | 1,626 | 900 |
| 2004/10/08 | 1,650 | 1,650 | 1,620 | 1,621 | 5,500 |
| 2004/10/07 | 1,651 | 1,660 | 1,641 | 1,650 | 8,600 |
| 2004/10/06 | 1,631 | 1,690 | 1,630 | 1,640 | 7,300 |
| 2004/10/05 | 1,680 | 1,680 | 1,635 | 1,640 | 7,200 |
| 2004/10/04 | 1,636 | 1,700 | 1,632 | 1,650 | 9,000 |
| 2004/10/01 | 1,600 | 1,630 | 1,600 | 1,620 | 19,200 |
| 2004/09/30 | 1,615 | 1,650 | 1,610 | 1,620 | 10,800 |
| 2004/09/29 | 1,632 | 1,673 | 1,632 | 1,645 | 500 |
| 2004/09/27 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2004/09/24 | 1,770 | 1,770 | 1,720 | 1,730 | 6,700 |
| 2004/09/22 | 1,770 | 1,772 | 1,760 | 1,760 | 3,300 |
| 2004/09/21 | 1,760 | 1,771 | 1,760 | 1,771 | 4,100 |
| 2004/09/17 | 1,750 | 1,750 | 1,750 | 1,750 | 600 |
| 2004/09/16 | 1,760 | 1,760 | 1,750 | 1,750 | 3,300 |
| 2004/09/15 | 1,790 | 1,800 | 1,760 | 1,800 | 5,000 |
| 2004/09/14 | 1,740 | 1,780 | 1,740 | 1,780 | 3,400 |
| 2004/09/13 | 1,725 | 1,750 | 1,705 | 1,705 | 6,200 |
| 2004/09/10 | 1,722 | 1,736 | 1,711 | 1,711 | 15,300 |
| 2004/09/09 | 1,732 | 1,752 | 1,720 | 1,722 | 7,300 |
| 2004/09/08 | 1,759 | 1,760 | 1,759 | 1,760 | 1,100 |
| 2004/09/07 | 1,760 | 1,761 | 1,760 | 1,761 | 9,200 |
| 2004/09/06 | 1,800 | 1,800 | 1,760 | 1,771 | 2,000 |
| 2004/09/03 | 1,771 | 1,802 | 1,771 | 1,800 | 3,900 |
| 2004/09/02 | 1,798 | 1,810 | 1,798 | 1,801 | 1,900 |
| 2004/09/01 | 1,760 | 1,780 | 1,760 | 1,768 | 3,200 |
| 2004/08/31 | 1,810 | 1,820 | 1,800 | 1,820 | 10,700 |
| 2004/08/30 | 1,810 | 1,810 | 1,810 | 1,810 | 2,500 |
| 2004/08/27 | 1,800 | 1,810 | 1,800 | 1,805 | 8,700 |
| 2004/08/26 | 1,800 | 1,830 | 1,800 | 1,810 | 4,200 |
| 2004/08/25 | 1,801 | 1,802 | 1,800 | 1,802 | 4,500 |
| 2004/08/24 | 1,800 | 1,801 | 1,800 | 1,801 | 2,400 |
| 2004/08/23 | 1,800 | 1,820 | 1,800 | 1,800 | 9,600 |
| 2004/08/20 | 1,786 | 1,800 | 1,785 | 1,800 | 11,400 |
| 2004/08/19 | 1,785 | 1,785 | 1,785 | 1,785 | 300 |
| 2004/08/18 | 1,780 | 1,785 | 1,780 | 1,785 | 3,800 |
| 2004/08/17 | 1,775 | 1,775 | 1,775 | 1,775 | 200 |
| 2004/08/16 | 1,775 | 1,800 | 1,750 | 1,750 | 800 |
| 2004/08/13 | 1,780 | 1,780 | 1,770 | 1,775 | 2,600 |
| 2004/08/12 | 1,800 | 1,830 | 1,800 | 1,810 | 8,500 |
| 2004/08/11 | 1,801 | 1,830 | 1,800 | 1,830 | 1,600 |
| 2004/08/10 | 1,720 | 1,771 | 1,720 | 1,771 | 6,000 |
| 2004/08/09 | 1,800 | 1,800 | 1,702 | 1,715 | 17,500 |
| 2004/08/06 | 1,800 | 1,800 | 1,790 | 1,800 | 7,800 |
| 2004/08/05 | 1,750 | 1,830 | 1,750 | 1,787 | 13,400 |
| 2004/08/04 | 1,789 | 1,800 | 1,770 | 1,770 | 5,400 |
| 2004/08/03 | 1,895 | 1,895 | 1,850 | 1,850 | 1,600 |
| 2004/08/02 | 1,851 | 1,900 | 1,850 | 1,865 | 9,200 |
| 2004/07/30 | 1,900 | 1,920 | 1,850 | 1,900 | 21,100 |
| 2004/07/29 | 1,939 | 1,980 | 1,901 | 1,950 | 8,900 |
| 2004/07/28 | 1,960 | 1,970 | 1,935 | 1,940 | 14,700 |
| 2004/07/27 | 1,991 | 1,991 | 1,985 | 1,990 | 1,400 |
| 2004/07/26 | 2,000 | 2,000 | 1,990 | 1,990 | 5,000 |
| 2004/07/23 | 2,050 | 2,050 | 2,000 | 2,000 | 5,200 |
| 2004/07/22 | 1,999 | 2,000 | 1,990 | 2,000 | 5,800 |
| 2004/07/21 | 2,000 | 2,000 | 1,995 | 2,000 | 10,200 |
| 2004/07/20 | 2,000 | 2,020 | 1,995 | 2,000 | 15,000 |
| 2004/07/16 | 1,995 | 2,000 | 1,935 | 2,000 | 11,700 |
| 2004/07/15 | 2,000 | 2,020 | 1,996 | 2,000 | 18,200 |
| 2004/07/14 | 2,140 | 2,150 | 1,998 | 2,000 | 28,800 |
| 2004/07/13 | 2,000 | 2,120 | 2,000 | 2,110 | 5,300 |
| 2004/07/12 | 1,980 | 2,000 | 1,980 | 2,000 | 4,000 |
| 2004/07/09 | 1,980 | 1,985 | 1,980 | 1,980 | 13,100 |
| 2004/07/08 | 1,980 | 1,980 | 1,979 | 1,980 | 8,500 |
| 2004/07/07 | 1,970 | 1,980 | 1,960 | 1,979 | 2,900 |
| 2004/07/06 | 1,980 | 1,980 | 1,938 | 1,980 | 2,600 |
| 2004/07/05 | 1,979 | 1,980 | 1,975 | 1,980 | 6,300 |
| 2004/07/02 | 1,980 | 1,981 | 1,979 | 1,980 | 7,700 |
| 2004/07/01 | 1,980 | 1,986 | 1,975 | 1,977 | 10,000 |
| 2004/06/30 | 1,980 | 1,980 | 1,977 | 1,978 | 12,700 |
| 2004/06/29 | 1,980 | 1,985 | 1,965 | 1,975 | 8,700 |
| 2004/06/28 | 1,980 | 1,981 | 1,980 | 1,980 | 11,500 |
| 2004/06/25 | 1,980 | 1,980 | 1,980 | 1,980 | 3,600 |
| 2004/06/24 | 1,980 | 1,980 | 1,965 | 1,980 | 9,700 |
| 2004/06/23 | 1,980 | 1,984 | 1,970 | 1,975 | 10,100 |
| 2004/06/22 | 2,000 | 2,000 | 1,975 | 1,975 | 9,800 |
| 2004/06/21 | 2,000 | 2,000 | 1,990 | 2,000 | 1,600 |
| 2004/06/18 | 1,990 | 2,000 | 1,990 | 1,990 | 2,900 |
| 2004/06/17 | 1,990 | 2,000 | 1,985 | 1,985 | 3,300 |
| 2004/06/16 | 2,000 | 2,000 | 1,980 | 1,985 | 4,900 |
| 2004/06/15 | 1,961 | 2,000 | 1,961 | 2,000 | 2,500 |
| 2004/06/14 | 1,941 | 1,955 | 1,941 | 1,955 | 2,800 |
| 2004/06/11 | 1,925 | 1,945 | 1,925 | 1,940 | 2,900 |
| 2004/06/10 | 1,922 | 1,926 | 1,891 | 1,920 | 2,800 |
| 2004/06/09 | 1,970 | 1,970 | 1,920 | 1,921 | 2,000 |
| 2004/06/08 | 1,970 | 1,970 | 1,910 | 1,970 | 2,500 |
| 2004/06/07 | 2,050 | 2,050 | 2,000 | 2,000 | 1,700 |
| 2004/06/04 | 2,080 | 2,080 | 1,920 | 2,050 | 1,500 |
| 2004/06/03 | 2,050 | 2,080 | 2,040 | 2,080 | 12,400 |
| 2004/06/02 | 2,080 | 2,080 | 2,060 | 2,060 | 3,700 |
| 2004/06/01 | 2,050 | 2,080 | 2,050 | 2,080 | 1,800 |
| 2004/05/31 | 2,050 | 2,050 | 2,050 | 2,050 | 1,800 |
| 2004/05/28 | 2,000 | 2,090 | 2,000 | 2,090 | 9,800 |
| 2004/05/27 | 1,940 | 2,090 | 1,940 | 2,090 | 3,300 |
| 2004/05/26 | 2,060 | 2,080 | 2,050 | 2,050 | 1,200 |
| 2004/05/25 | 1,987 | 2,050 | 1,987 | 2,050 | 1,300 |
| 2004/05/24 | 2,020 | 2,050 | 2,000 | 2,050 | 10,500 |
| 2004/05/21 | 1,990 | 2,030 | 1,990 | 2,020 | 7,200 |
| 2004/05/20 | 1,901 | 1,990 | 1,901 | 1,990 | 2,400 |
| 2004/05/19 | 2,020 | 2,020 | 1,903 | 1,960 | 8,300 |
| 2004/05/18 | 1,720 | 2,020 | 1,700 | 2,020 | 12,500 |
| 2004/05/17 | 2,095 | 2,095 | 1,900 | 1,900 | 600 |
| 2004/05/14 | 1,970 | 2,130 | 1,970 | 2,100 | 10,800 |
| 2004/05/13 | 2,130 | 2,160 | 1,910 | 2,130 | 4,900 |
| 2004/05/11 | 2,060 | 2,190 | 2,000 | 2,170 | 5,800 |
| 2004/05/10 | 2,250 | 2,250 | 2,150 | 2,220 | 14,900 |
| 2004/05/07 | 2,250 | 2,250 | 2,200 | 2,250 | 4,100 |
| 2004/05/06 | 2,210 | 2,250 | 2,180 | 2,250 | 8,200 |
| 2004/04/30 | 2,110 | 2,210 | 2,110 | 2,180 | 2,800 |
| 2004/04/28 | 2,180 | 2,210 | 2,150 | 2,210 | 8,200 |
| 2004/04/27 | 2,250 | 2,250 | 2,150 | 2,200 | 5,100 |
| 2004/04/26 | 2,320 | 2,320 | 2,200 | 2,250 | 12,000 |
| 2004/04/23 | 2,130 | 2,290 | 2,100 | 2,250 | 24,700 |
| 2004/04/22 | 2,240 | 2,300 | 2,180 | 2,210 | 27,900 |
| 2004/04/21 | 2,090 | 2,400 | 2,060 | 2,290 | 74,700 |
| 2004/04/20 | 1,990 | 2,060 | 1,985 | 2,060 | 53,700 |
| 2004/04/19 | 1,898 | 1,994 | 1,898 | 1,990 | 48,300 |
| 2004/04/16 | 1,910 | 1,910 | 1,865 | 1,898 | 15,800 |
| 2004/04/15 | 1,881 | 1,901 | 1,845 | 1,870 | 29,000 |
| 2004/04/14 | 1,830 | 1,900 | 1,830 | 1,830 | 33,800 |
| 2004/04/13 | 1,831 | 1,840 | 1,820 | 1,830 | 17,600 |
| 2004/04/12 | 1,800 | 1,849 | 1,796 | 1,816 | 14,700 |
| 2004/04/09 | 1,800 | 1,820 | 1,780 | 1,780 | 15,200 |
| 2004/04/08 | 1,830 | 1,835 | 1,791 | 1,830 | 24,500 |
| 2004/04/07 | 1,840 | 1,849 | 1,825 | 1,833 | 21,600 |
| 2004/04/06 | 1,800 | 1,849 | 1,795 | 1,825 | 67,100 |
| 2004/04/05 | 1,800 | 1,815 | 1,793 | 1,800 | 24,200 |
| 2004/04/02 | 1,798 | 1,810 | 1,780 | 1,790 | 26,400 |
| 2004/04/01 | 1,780 | 1,800 | 1,780 | 1,798 | 3,700 |
| 2004/03/31 | 1,800 | 1,800 | 1,780 | 1,800 | 4,200 |
| 2004/03/30 | 1,790 | 1,900 | 1,780 | 1,800 | 33,700 |
| 2004/03/29 | 1,799 | 1,799 | 1,767 | 1,790 | 6,400 |
| 2004/03/26 | 1,798 | 1,800 | 1,767 | 1,797 | 1,600 |
| 2004/03/25 | 1,800 | 1,800 | 1,750 | 1,760 | 7,500 |
| 2004/03/24 | 1,800 | 1,830 | 1,780 | 1,797 | 36,600 |
| 2004/03/23 | 1,710 | 1,730 | 1,700 | 1,700 | 5,400 |
| 2004/03/22 | 1,768 | 1,768 | 1,700 | 1,720 | 6,700 |
| 2004/03/19 | 1,680 | 1,780 | 1,660 | 1,780 | 6,800 |
| 2004/03/18 | 1,665 | 1,690 | 1,665 | 1,680 | 9,200 |
| 2004/03/17 | 1,700 | 1,720 | 1,695 | 1,695 | 15,300 |
| 2004/03/16 | 1,700 | 1,750 | 1,700 | 1,700 | 6,300 |
| 2004/03/15 | 1,689 | 1,705 | 1,689 | 1,700 | 16,000 |
| 2004/03/12 | 1,700 | 1,705 | 1,689 | 1,700 | 7,900 |
| 2004/03/11 | 1,700 | 1,710 | 1,695 | 1,709 | 4,000 |
| 2004/03/10 | 1,700 | 1,705 | 1,700 | 1,700 | 20,900 |
| 2004/03/09 | 1,751 | 1,751 | 1,700 | 1,730 | 4,800 |
| 2004/03/08 | 1,760 | 1,780 | 1,750 | 1,750 | 11,700 |
| 2004/03/05 | 1,800 | 1,800 | 1,750 | 1,790 | 51,600 |
| 2004/03/04 | 1,800 | 1,830 | 1,790 | 1,796 | 209,500 |
| 2004/03/03 | 1,700 | 1,798 | 1,699 | 1,750 | 89,400 |
| 2004/03/02 | 1,710 | 1,745 | 1,650 | 1,650 | 14,100 |
| 2004/03/01 | 1,750 | 1,800 | 1,750 | 1,770 | 36,400 |
| 2004/02/27 | 1,660 | 1,815 | 1,660 | 1,750 | 92,200 |
| 2004/02/26 | 1,600 | 1,650 | 1,570 | 1,650 | 13,200 |
| 2004/02/25 | 1,538 | 1,620 | 1,538 | 1,620 | 16,500 |
| 2004/02/24 | 1,510 | 1,620 | 1,500 | 1,598 | 37,300 |
| 2004/02/23 | 1,430 | 1,530 | 1,411 | 1,500 | 22,700 |
| 2004/02/20 | 1,390 | 1,400 | 1,387 | 1,400 | 12,600 |
| 2004/02/19 | 1,386 | 1,391 | 1,385 | 1,388 | 4,500 |
| 2004/02/18 | 1,381 | 1,394 | 1,381 | 1,381 | 1,700 |
| 2004/02/17 | 1,361 | 1,389 | 1,360 | 1,364 | 12,900 |
| 2004/02/16 | 1,400 | 1,400 | 1,380 | 1,380 | 6,100 |
| 2004/02/13 | 1,390 | 1,400 | 1,390 | 1,400 | 700 |
| 2004/02/12 | 1,403 | 1,403 | 1,400 | 1,400 | 4,200 |
| 2004/02/10 | 1,403 | 1,405 | 1,400 | 1,403 | 11,600 |
| 2004/02/09 | 1,413 | 1,415 | 1,401 | 1,401 | 9,900 |
| 2004/02/06 | 1,417 | 1,418 | 1,400 | 1,400 | 1,100 |
| 2004/02/05 | 1,425 | 1,450 | 1,425 | 1,450 | 800 |
| 2004/02/04 | 1,450 | 1,450 | 1,440 | 1,440 | 5,900 |
| 2004/02/03 | 1,470 | 1,470 | 1,440 | 1,450 | 10,300 |
| 2004/02/02 | 1,449 | 1,450 | 1,448 | 1,450 | 17,600 |
| 2004/01/30 | 1,450 | 1,455 | 1,450 | 1,455 | 200 |
| 2004/01/29 | 1,477 | 1,480 | 1,446 | 1,448 | 7,000 |
| 2004/01/28 | 1,510 | 1,510 | 1,451 | 1,480 | 9,200 |
| 2004/01/27 | 1,500 | 1,520 | 1,500 | 1,500 | 23,100 |
| 2004/01/26 | 1,449 | 1,449 | 1,442 | 1,447 | 5,400 |
| 2004/01/23 | 1,460 | 1,460 | 1,440 | 1,450 | 6,500 |
| 2004/01/22 | 1,480 | 1,489 | 1,460 | 1,462 | 9,000 |
| 2004/01/21 | 1,483 | 1,495 | 1,480 | 1,480 | 3,400 |
| 2004/01/20 | 1,495 | 1,495 | 1,490 | 1,490 | 3,500 |
| 2004/01/19 | 1,530 | 1,530 | 1,500 | 1,500 | 2,500 |
| 2004/01/16 | 1,490 | 1,490 | 1,475 | 1,475 | 2,800 |
| 2004/01/15 | 1,490 | 1,500 | 1,480 | 1,489 | 2,500 |
| 2004/01/14 | 1,530 | 1,530 | 1,505 | 1,520 | 800 |
| 2004/01/13 | 1,511 | 1,511 | 1,500 | 1,501 | 2,300 |
| 2004/01/09 | 1,530 | 1,530 | 1,481 | 1,499 | 1,200 |
| 2004/01/08 | 1,520 | 1,520 | 1,460 | 1,460 | 1,700 |
| 2004/01/07 | 1,531 | 1,531 | 1,511 | 1,531 | 900 |
| 2004/01/06 | 1,532 | 1,545 | 1,510 | 1,545 | 3,700 |
| 2004/01/05 | 1,500 | 1,550 | 1,500 | 1,500 | 2,800 |