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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,895 | 2,900 | 2,850 | 2,900 | 24,900 |
| 2005/12/29 | 2,715 | 3,050 | 2,650 | 2,900 | 86,700 |
| 2005/12/28 | 2,500 | 2,750 | 2,500 | 2,710 | 32,100 |
| 2005/12/27 | 2,530 | 2,585 | 2,505 | 2,525 | 20,700 |
| 2005/12/26 | 2,550 | 2,600 | 2,525 | 2,530 | 17,500 |
| 2005/12/22 | 2,600 | 2,605 | 2,555 | 2,560 | 18,900 |
| 2005/12/21 | 2,555 | 2,600 | 2,530 | 2,580 | 32,700 |
| 2005/12/20 | 2,560 | 2,595 | 2,560 | 2,580 | 6,600 |
| 2005/12/19 | 2,505 | 2,590 | 2,505 | 2,560 | 7,800 |
| 2005/12/16 | 2,605 | 2,630 | 2,460 | 2,500 | 16,800 |
| 2005/12/15 | 2,640 | 2,650 | 2,600 | 2,600 | 12,100 |
| 2005/12/14 | 2,635 | 2,695 | 2,635 | 2,665 | 42,200 |
| 2005/12/13 | 2,600 | 2,705 | 2,530 | 2,635 | 119,800 |
| 2005/12/12 | 2,340 | 2,385 | 2,305 | 2,305 | 14,900 |
| 2005/12/09 | 2,340 | 2,385 | 2,300 | 2,380 | 6,700 |
| 2005/12/08 | 2,400 | 2,400 | 2,280 | 2,325 | 22,200 |
| 2005/12/07 | 2,450 | 2,500 | 2,390 | 2,440 | 16,700 |
| 2005/12/06 | 2,400 | 2,450 | 2,300 | 2,450 | 20,800 |
| 2005/12/05 | 2,250 | 2,350 | 2,250 | 2,350 | 18,300 |
| 2005/12/02 | 2,190 | 2,290 | 2,185 | 2,240 | 20,400 |
| 2005/12/01 | 2,185 | 2,190 | 2,160 | 2,160 | 5,400 |
| 2005/11/30 | 2,150 | 2,190 | 2,150 | 2,180 | 10,100 |
| 2005/11/29 | 2,095 | 2,130 | 2,095 | 2,130 | 9,300 |
| 2005/11/28 | 2,100 | 2,130 | 2,050 | 2,125 | 18,200 |
| 2005/11/25 | 2,080 | 2,100 | 2,060 | 2,090 | 7,000 |
| 2005/11/24 | 2,120 | 2,120 | 2,025 | 2,090 | 17,500 |
| 2005/11/22 | 2,100 | 2,120 | 2,100 | 2,110 | 12,700 |
| 2005/11/21 | 2,050 | 2,145 | 2,050 | 2,090 | 19,300 |
| 2005/11/18 | 2,040 | 2,050 | 1,980 | 2,045 | 16,400 |
| 2005/11/17 | 1,951 | 2,010 | 1,945 | 2,000 | 15,100 |
| 2005/11/16 | 1,965 | 2,020 | 1,965 | 1,967 | 19,900 |
| 2005/11/15 | 2,005 | 2,040 | 1,920 | 1,965 | 20,100 |
| 2005/11/14 | 2,065 | 2,120 | 2,060 | 2,060 | 32,200 |
| 2005/11/11 | 2,010 | 2,070 | 2,010 | 2,050 | 16,800 |
| 2005/11/10 | 2,020 | 2,040 | 2,015 | 2,030 | 5,000 |
| 2005/11/09 | 2,010 | 2,030 | 2,005 | 2,020 | 7,500 |
| 2005/11/08 | 2,030 | 2,030 | 1,994 | 2,010 | 3,800 |
| 2005/11/07 | 2,005 | 2,045 | 1,995 | 1,996 | 11,600 |
| 2005/11/04 | 1,977 | 2,000 | 1,977 | 1,996 | 15,800 |
| 2005/11/02 | 1,979 | 1,980 | 1,970 | 1,977 | 4,500 |
| 2005/11/01 | 1,960 | 1,979 | 1,960 | 1,979 | 500 |
| 2005/10/31 | 1,980 | 1,980 | 1,950 | 1,954 | 18,800 |
| 2005/10/28 | 1,969 | 1,970 | 1,945 | 1,966 | 4,400 |
| 2005/10/27 | 1,979 | 1,979 | 1,940 | 1,970 | 700 |
| 2005/10/26 | 1,950 | 1,970 | 1,921 | 1,970 | 3,100 |
| 2005/10/25 | 1,979 | 1,979 | 1,950 | 1,950 | 1,400 |
| 2005/10/24 | 1,980 | 1,980 | 1,970 | 1,980 | 3,700 |
| 2005/10/21 | 1,959 | 1,961 | 1,955 | 1,960 | 7,000 |
| 2005/10/20 | 1,925 | 1,954 | 1,925 | 1,954 | 4,900 |
| 2005/10/19 | 1,910 | 1,926 | 1,910 | 1,925 | 3,500 |
| 2005/10/18 | 1,903 | 1,925 | 1,900 | 1,910 | 12,500 |
| 2005/10/17 | 2,060 | 2,060 | 1,900 | 1,900 | 13,900 |
| 2005/10/14 | 2,010 | 2,100 | 2,000 | 2,100 | 29,200 |
| 2005/10/13 | 1,999 | 2,040 | 1,980 | 2,020 | 62,600 |
| 2005/10/12 | 1,960 | 2,000 | 1,950 | 2,000 | 43,000 |
| 2005/10/11 | 1,945 | 1,950 | 1,935 | 1,950 | 15,200 |
| 2005/10/07 | 1,947 | 1,950 | 1,931 | 1,947 | 7,800 |
| 2005/10/06 | 1,940 | 1,954 | 1,913 | 1,954 | 10,900 |
| 2005/10/05 | 1,910 | 1,959 | 1,910 | 1,950 | 22,500 |
| 2005/10/04 | 1,930 | 1,950 | 1,900 | 1,940 | 20,800 |
| 2005/10/03 | 1,960 | 1,960 | 1,930 | 1,950 | 30,600 |
| 2005/09/30 | 1,950 | 1,980 | 1,945 | 1,972 | 49,500 |
| 2005/09/29 | 1,969 | 1,971 | 1,950 | 1,967 | 47,500 |
| 2005/09/28 | 1,880 | 1,949 | 1,842 | 1,949 | 51,000 |
| 2005/09/27 | 1,835 | 1,870 | 1,830 | 1,860 | 29,200 |
| 2005/09/26 | 1,800 | 1,850 | 1,800 | 1,826 | 34,200 |
| 2005/09/22 | 1,740 | 1,789 | 1,740 | 1,789 | 25,200 |
| 2005/09/21 | 1,746 | 1,770 | 1,740 | 1,761 | 32,400 |
| 2005/09/20 | 1,688 | 1,751 | 1,688 | 1,722 | 27,400 |
| 2005/09/16 | 1,668 | 1,675 | 1,665 | 1,670 | 9,500 |
| 2005/09/15 | 1,655 | 1,669 | 1,655 | 1,669 | 5,100 |
| 2005/09/14 | 1,656 | 1,657 | 1,650 | 1,655 | 5,300 |
| 2005/09/13 | 1,665 | 1,665 | 1,656 | 1,657 | 2,000 |
| 2005/09/12 | 1,658 | 1,665 | 1,650 | 1,660 | 9,100 |
| 2005/09/09 | 1,649 | 1,659 | 1,645 | 1,659 | 8,100 |
| 2005/09/08 | 1,650 | 1,650 | 1,645 | 1,650 | 5,000 |
| 2005/09/07 | 1,650 | 1,659 | 1,631 | 1,659 | 13,400 |
| 2005/09/06 | 1,620 | 1,683 | 1,620 | 1,650 | 22,800 |
| 2005/09/05 | 1,620 | 1,624 | 1,618 | 1,620 | 8,900 |
| 2005/09/02 | 1,619 | 1,622 | 1,612 | 1,622 | 8,900 |
| 2005/09/01 | 1,620 | 1,623 | 1,620 | 1,622 | 5,900 |
| 2005/08/31 | 1,610 | 1,622 | 1,605 | 1,620 | 9,700 |
| 2005/08/30 | 1,620 | 1,624 | 1,611 | 1,612 | 9,000 |
| 2005/08/29 | 1,620 | 1,620 | 1,608 | 1,620 | 2,300 |
| 2005/08/26 | 1,618 | 1,618 | 1,603 | 1,603 | 3,700 |
| 2005/08/25 | 1,623 | 1,623 | 1,612 | 1,620 | 7,600 |
| 2005/08/24 | 1,623 | 1,625 | 1,617 | 1,624 | 8,000 |
| 2005/08/23 | 1,620 | 1,620 | 1,581 | 1,617 | 13,600 |
| 2005/08/22 | 1,618 | 1,620 | 1,612 | 1,620 | 7,100 |
| 2005/08/19 | 1,611 | 1,616 | 1,610 | 1,610 | 3,600 |
| 2005/08/18 | 1,612 | 1,612 | 1,600 | 1,603 | 2,400 |
| 2005/08/17 | 1,600 | 1,628 | 1,595 | 1,605 | 4,200 |
| 2005/08/16 | 1,610 | 1,615 | 1,602 | 1,602 | 4,800 |
| 2005/08/15 | 1,600 | 1,605 | 1,597 | 1,602 | 6,300 |
| 2005/08/12 | 1,610 | 1,619 | 1,590 | 1,602 | 8,900 |
| 2005/08/11 | 1,619 | 1,626 | 1,615 | 1,622 | 16,600 |
| 2005/08/10 | 1,596 | 1,610 | 1,590 | 1,610 | 24,400 |
| 2005/08/09 | 1,530 | 1,590 | 1,530 | 1,590 | 20,000 |
| 2005/08/08 | 1,520 | 1,530 | 1,512 | 1,530 | 18,300 |
| 2005/08/05 | 1,570 | 1,570 | 1,540 | 1,550 | 33,400 |
| 2005/08/04 | 1,620 | 1,621 | 1,598 | 1,610 | 17,800 |
| 2005/08/03 | 1,637 | 1,637 | 1,610 | 1,627 | 26,600 |
| 2005/08/02 | 1,645 | 1,645 | 1,632 | 1,633 | 9,100 |
| 2005/08/01 | 1,641 | 1,645 | 1,641 | 1,645 | 11,200 |
| 2005/07/29 | 1,646 | 1,649 | 1,640 | 1,640 | 10,400 |
| 2005/07/28 | 1,637 | 1,651 | 1,637 | 1,651 | 15,100 |
| 2005/07/27 | 1,645 | 1,650 | 1,638 | 1,649 | 8,700 |
| 2005/07/26 | 1,649 | 1,651 | 1,640 | 1,640 | 5,600 |
| 2005/07/25 | 1,652 | 1,652 | 1,642 | 1,649 | 4,900 |
| 2005/07/22 | 1,646 | 1,646 | 1,640 | 1,640 | 7,100 |
| 2005/07/21 | 1,655 | 1,660 | 1,653 | 1,653 | 8,900 |
| 2005/07/20 | 1,645 | 1,658 | 1,631 | 1,653 | 23,000 |
| 2005/07/19 | 1,636 | 1,640 | 1,635 | 1,635 | 6,300 |
| 2005/07/15 | 1,634 | 1,638 | 1,631 | 1,635 | 9,300 |
| 2005/07/14 | 1,635 | 1,639 | 1,630 | 1,630 | 6,400 |
| 2005/07/13 | 1,630 | 1,635 | 1,625 | 1,635 | 7,800 |
| 2005/07/12 | 1,641 | 1,645 | 1,630 | 1,630 | 12,400 |
| 2005/07/11 | 1,653 | 1,665 | 1,634 | 1,640 | 15,500 |
| 2005/07/08 | 1,672 | 1,672 | 1,645 | 1,650 | 9,200 |
| 2005/07/07 | 1,670 | 1,675 | 1,661 | 1,672 | 3,700 |
| 2005/07/06 | 1,684 | 1,684 | 1,671 | 1,683 | 7,300 |
| 2005/07/05 | 1,683 | 1,685 | 1,665 | 1,679 | 9,000 |
| 2005/07/04 | 1,659 | 1,685 | 1,658 | 1,671 | 28,300 |
| 2005/07/01 | 1,649 | 1,665 | 1,642 | 1,651 | 14,200 |
| 2005/06/30 | 1,642 | 1,649 | 1,639 | 1,649 | 17,500 |
| 2005/06/29 | 1,640 | 1,644 | 1,635 | 1,639 | 6,600 |
| 2005/06/28 | 1,634 | 1,640 | 1,630 | 1,639 | 1,100 |
| 2005/06/27 | 1,622 | 1,635 | 1,622 | 1,625 | 6,700 |
| 2005/06/24 | 1,633 | 1,640 | 1,630 | 1,631 | 17,500 |
| 2005/06/23 | 1,630 | 1,645 | 1,626 | 1,637 | 11,400 |
| 2005/06/22 | 1,630 | 1,631 | 1,624 | 1,628 | 8,600 |
| 2005/06/21 | 1,626 | 1,634 | 1,622 | 1,630 | 8,200 |
| 2005/06/20 | 1,640 | 1,648 | 1,625 | 1,626 | 15,600 |
| 2005/06/17 | 1,625 | 1,630 | 1,621 | 1,630 | 13,300 |
| 2005/06/16 | 1,623 | 1,640 | 1,623 | 1,623 | 11,900 |
| 2005/06/15 | 1,630 | 1,640 | 1,621 | 1,623 | 15,100 |
| 2005/06/14 | 1,630 | 1,640 | 1,627 | 1,627 | 2,300 |
| 2005/06/13 | 1,630 | 1,630 | 1,626 | 1,630 | 3,300 |
| 2005/06/10 | 1,630 | 1,640 | 1,623 | 1,623 | 8,800 |
| 2005/06/09 | 1,635 | 1,635 | 1,622 | 1,629 | 3,900 |
| 2005/06/08 | 1,635 | 1,635 | 1,620 | 1,620 | 8,600 |
| 2005/06/07 | 1,625 | 1,630 | 1,620 | 1,620 | 7,000 |
| 2005/06/06 | 1,622 | 1,630 | 1,615 | 1,620 | 12,800 |
| 2005/06/03 | 1,626 | 1,635 | 1,610 | 1,610 | 18,400 |
| 2005/06/02 | 1,645 | 1,645 | 1,631 | 1,631 | 10,600 |
| 2005/06/01 | 1,675 | 1,675 | 1,623 | 1,649 | 14,000 |
| 2005/05/31 | 1,656 | 1,660 | 1,645 | 1,645 | 7,500 |
| 2005/05/30 | 1,660 | 1,660 | 1,640 | 1,655 | 7,200 |
| 2005/05/27 | 1,641 | 1,679 | 1,635 | 1,660 | 6,000 |
| 2005/05/26 | 1,635 | 1,641 | 1,635 | 1,640 | 1,500 |
| 2005/05/25 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 |
| 2005/05/24 | 1,670 | 1,670 | 1,648 | 1,648 | 5,600 |
| 2005/05/23 | 1,675 | 1,675 | 1,670 | 1,670 | 1,400 |
| 2005/05/20 | 1,660 | 1,700 | 1,645 | 1,670 | 9,800 |
| 2005/05/19 | 1,650 | 1,660 | 1,601 | 1,619 | 15,800 |
| 2005/05/18 | 1,655 | 1,660 | 1,650 | 1,650 | 6,300 |
| 2005/05/17 | 1,684 | 1,684 | 1,656 | 1,656 | 6,000 |
| 2005/05/16 | 1,695 | 1,700 | 1,685 | 1,685 | 6,700 |
| 2005/05/13 | 1,720 | 1,720 | 1,708 | 1,720 | 5,800 |
| 2005/05/12 | 1,755 | 1,760 | 1,740 | 1,760 | 13,300 |
| 2005/05/11 | 1,780 | 1,780 | 1,750 | 1,760 | 13,600 |
| 2005/05/10 | 1,760 | 1,775 | 1,750 | 1,775 | 25,200 |
| 2005/05/09 | 1,730 | 1,750 | 1,730 | 1,750 | 17,000 |
| 2005/05/06 | 1,700 | 1,720 | 1,700 | 1,709 | 8,900 |
| 2005/05/02 | 1,705 | 1,710 | 1,700 | 1,700 | 5,900 |
| 2005/04/28 | 1,701 | 1,710 | 1,700 | 1,710 | 3,900 |
| 2005/04/27 | 1,723 | 1,723 | 1,695 | 1,700 | 8,200 |
| 2005/04/26 | 1,718 | 1,730 | 1,700 | 1,700 | 3,900 |
| 2005/04/25 | 1,749 | 1,750 | 1,740 | 1,748 | 8,200 |
| 2005/04/22 | 1,701 | 1,750 | 1,690 | 1,740 | 12,600 |
| 2005/04/21 | 1,678 | 1,678 | 1,660 | 1,660 | 4,500 |
| 2005/04/20 | 1,685 | 1,685 | 1,660 | 1,660 | 6,700 |
| 2005/04/19 | 1,650 | 1,670 | 1,650 | 1,665 | 7,000 |
| 2005/04/18 | 1,640 | 1,660 | 1,616 | 1,625 | 16,500 |
| 2005/04/15 | 1,620 | 1,644 | 1,620 | 1,640 | 3,000 |
| 2005/04/14 | 1,661 | 1,661 | 1,645 | 1,650 | 6,800 |
| 2005/04/13 | 1,671 | 1,675 | 1,661 | 1,663 | 21,400 |
| 2005/04/12 | 1,681 | 1,690 | 1,660 | 1,675 | 12,100 |
| 2005/04/11 | 1,720 | 1,720 | 1,690 | 1,690 | 14,000 |
| 2005/04/08 | 1,723 | 1,730 | 1,714 | 1,720 | 25,900 |
| 2005/04/07 | 1,711 | 1,720 | 1,708 | 1,720 | 16,000 |
| 2005/04/06 | 1,702 | 1,705 | 1,690 | 1,700 | 41,000 |
| 2005/04/05 | 1,689 | 1,702 | 1,680 | 1,702 | 12,600 |
| 2005/04/04 | 1,693 | 1,695 | 1,650 | 1,690 | 8,700 |
| 2005/04/01 | 1,698 | 1,700 | 1,686 | 1,691 | 25,600 |
| 2005/03/31 | 1,692 | 1,700 | 1,690 | 1,690 | 4,500 |
| 2005/03/30 | 1,700 | 1,720 | 1,670 | 1,690 | 9,800 |
| 2005/03/29 | 1,738 | 1,740 | 1,720 | 1,735 | 7,200 |
| 2005/03/28 | 1,730 | 1,738 | 1,730 | 1,738 | 2,300 |
| 2005/03/25 | 1,749 | 1,749 | 1,701 | 1,738 | 8,000 |
| 2005/03/24 | 1,759 | 1,759 | 1,725 | 1,750 | 5,800 |
| 2005/03/23 | 1,750 | 1,765 | 1,733 | 1,759 | 22,400 |
| 2005/03/22 | 1,760 | 1,770 | 1,750 | 1,759 | 10,800 |
| 2005/03/18 | 1,730 | 1,760 | 1,730 | 1,759 | 9,500 |
| 2005/03/17 | 1,771 | 1,771 | 1,750 | 1,762 | 8,900 |
| 2005/03/16 | 1,750 | 1,773 | 1,740 | 1,773 | 7,600 |
| 2005/03/15 | 1,750 | 1,760 | 1,740 | 1,740 | 6,300 |
| 2005/03/14 | 1,725 | 1,760 | 1,721 | 1,740 | 11,800 |
| 2005/03/11 | 1,730 | 1,730 | 1,705 | 1,725 | 5,700 |
| 2005/03/10 | 1,728 | 1,729 | 1,702 | 1,726 | 4,200 |
| 2005/03/09 | 1,730 | 1,730 | 1,700 | 1,702 | 1,500 |
| 2005/03/08 | 1,730 | 1,730 | 1,700 | 1,730 | 7,000 |
| 2005/03/07 | 1,710 | 1,750 | 1,710 | 1,750 | 5,900 |
| 2005/03/04 | 1,750 | 1,750 | 1,719 | 1,750 | 9,300 |
| 2005/03/03 | 1,750 | 1,750 | 1,725 | 1,750 | 10,500 |
| 2005/03/02 | 1,685 | 1,745 | 1,666 | 1,740 | 12,200 |
| 2005/03/01 | 1,660 | 1,700 | 1,655 | 1,662 | 8,400 |
| 2005/02/28 | 1,620 | 1,670 | 1,620 | 1,655 | 20,100 |
| 2005/02/25 | 1,620 | 1,620 | 1,610 | 1,610 | 5,500 |
| 2005/02/24 | 1,620 | 1,620 | 1,605 | 1,620 | 4,500 |
| 2005/02/23 | 1,615 | 1,620 | 1,611 | 1,611 | 7,600 |
| 2005/02/22 | 1,610 | 1,635 | 1,610 | 1,615 | 5,700 |
| 2005/02/21 | 1,607 | 1,635 | 1,605 | 1,610 | 6,000 |
| 2005/02/18 | 1,635 | 1,637 | 1,613 | 1,613 | 10,600 |
| 2005/02/17 | 1,631 | 1,635 | 1,615 | 1,635 | 8,400 |
| 2005/02/16 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2005/02/15 | 1,646 | 1,650 | 1,630 | 1,640 | 6,200 |
| 2005/02/14 | 1,618 | 1,640 | 1,618 | 1,640 | 5,800 |
| 2005/02/10 | 1,611 | 1,613 | 1,610 | 1,613 | 8,100 |
| 2005/02/09 | 1,606 | 1,624 | 1,590 | 1,605 | 6,800 |
| 2005/02/08 | 1,605 | 1,610 | 1,601 | 1,601 | 8,800 |
| 2005/02/07 | 1,630 | 1,630 | 1,600 | 1,603 | 8,500 |
| 2005/02/04 | 1,615 | 1,615 | 1,600 | 1,613 | 13,600 |
| 2005/02/03 | 1,630 | 1,645 | 1,600 | 1,615 | 25,000 |
| 2005/02/02 | 1,600 | 1,615 | 1,590 | 1,615 | 6,000 |
| 2005/02/01 | 1,665 | 1,665 | 1,580 | 1,590 | 13,900 |
| 2005/01/31 | 1,660 | 1,670 | 1,631 | 1,669 | 7,700 |
| 2005/01/28 | 1,662 | 1,670 | 1,660 | 1,660 | 3,900 |
| 2005/01/27 | 1,660 | 1,660 | 1,650 | 1,660 | 7,600 |
| 2005/01/26 | 1,654 | 1,655 | 1,650 | 1,653 | 4,500 |
| 2005/01/25 | 1,658 | 1,658 | 1,650 | 1,650 | 6,100 |
| 2005/01/24 | 1,635 | 1,650 | 1,635 | 1,650 | 1,700 |
| 2005/01/21 | 1,630 | 1,657 | 1,630 | 1,631 | 5,300 |
| 2005/01/20 | 1,649 | 1,660 | 1,620 | 1,640 | 8,200 |
| 2005/01/19 | 1,650 | 1,660 | 1,650 | 1,652 | 4,700 |
| 2005/01/18 | 1,665 | 1,665 | 1,652 | 1,654 | 2,100 |
| 2005/01/17 | 1,665 | 1,675 | 1,660 | 1,661 | 5,400 |
| 2005/01/14 | 1,645 | 1,673 | 1,645 | 1,670 | 6,800 |
| 2005/01/13 | 1,680 | 1,690 | 1,650 | 1,655 | 6,400 |
| 2005/01/12 | 1,680 | 1,688 | 1,660 | 1,670 | 7,200 |
| 2005/01/11 | 1,630 | 1,680 | 1,630 | 1,650 | 6,100 |
| 2005/01/07 | 1,631 | 1,645 | 1,620 | 1,630 | 7,200 |
| 2005/01/06 | 1,645 | 1,645 | 1,617 | 1,620 | 3,700 |
| 2005/01/05 | 1,639 | 1,639 | 1,627 | 1,639 | 6,000 |
| 2005/01/04 | 1,630 | 1,650 | 1,630 | 1,640 | 4,800 |