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 |
|---|---|---|---|---|---|
| 2008/12/30 | 592 | 592 | 592 | 592 | 200 |
| 2008/12/29 | 580 | 590 | 580 | 590 | 600 |
| 2008/12/26 | 578 | 578 | 578 | 578 | 200 |
| 2008/12/24 | 600 | 600 | 570 | 575 | 1,600 |
| 2008/12/22 | 600 | 602 | 600 | 602 | 1,700 |
| 2008/12/19 | 613 | 613 | 601 | 601 | 400 |
| 2008/12/18 | 628 | 632 | 628 | 628 | 2,300 |
| 2008/12/17 | 613 | 628 | 613 | 628 | 3,900 |
| 2008/12/16 | 613 | 629 | 613 | 613 | 2,300 |
| 2008/12/15 | 599 | 613 | 599 | 613 | 400 |
| 2008/12/12 | 595 | 599 | 595 | 599 | 4,500 |
| 2008/12/11 | 595 | 595 | 590 | 595 | 6,500 |
| 2008/12/10 | 580 | 590 | 580 | 590 | 2,100 |
| 2008/12/09 | 561 | 580 | 561 | 580 | 4,100 |
| 2008/12/08 | 565 | 566 | 565 | 566 | 200 |
| 2008/12/05 | 575 | 575 | 564 | 564 | 600 |
| 2008/12/04 | 566 | 570 | 566 | 570 | 400 |
| 2008/12/03 | 562 | 563 | 562 | 563 | 200 |
| 2008/12/02 | 586 | 586 | 561 | 561 | 1,100 |
| 2008/12/01 | 591 | 592 | 591 | 592 | 200 |
| 2008/11/28 | 596 | 596 | 590 | 595 | 1,500 |
| 2008/11/27 | 600 | 600 | 591 | 591 | 2,400 |
| 2008/11/26 | 601 | 601 | 600 | 600 | 500 |
| 2008/11/25 | 601 | 611 | 600 | 600 | 700 |
| 2008/11/21 | 631 | 631 | 590 | 590 | 300 |
| 2008/11/20 | 610 | 640 | 590 | 640 | 1,200 |
| 2008/11/19 | 600 | 600 | 600 | 600 | 200 |
| 2008/11/18 | 615 | 615 | 615 | 615 | 300 |
| 2008/11/14 | 640 | 640 | 611 | 611 | 2,300 |
| 2008/11/13 | 604 | 605 | 590 | 600 | 2,400 |
| 2008/11/12 | 620 | 620 | 605 | 605 | 2,100 |
| 2008/11/11 | 641 | 641 | 620 | 620 | 2,300 |
| 2008/11/10 | 649 | 650 | 639 | 640 | 1,500 |
| 2008/11/07 | 650 | 650 | 600 | 610 | 4,600 |
| 2008/11/06 | 604 | 670 | 600 | 670 | 2,700 |
| 2008/11/05 | 690 | 690 | 603 | 603 | 12,700 |
| 2008/11/04 | 640 | 640 | 610 | 615 | 6,300 |
| 2008/10/31 | 635 | 635 | 605 | 630 | 1,800 |
| 2008/10/30 | 685 | 685 | 685 | 685 | 100 |
| 2008/10/29 | 645 | 645 | 625 | 625 | 600 |
| 2008/10/28 | 624 | 624 | 568 | 595 | 3,700 |
| 2008/10/27 | 654 | 676 | 637 | 650 | 6,100 |
| 2008/10/24 | 739 | 740 | 720 | 724 | 1,000 |
| 2008/10/23 | 740 | 750 | 690 | 691 | 1,500 |
| 2008/10/22 | 700 | 700 | 690 | 690 | 700 |
| 2008/10/21 | 739 | 739 | 700 | 700 | 1,600 |
| 2008/10/17 | 740 | 740 | 740 | 740 | 2,000 |
| 2008/10/16 | 740 | 740 | 740 | 740 | 3,500 |
| 2008/10/15 | 742 | 742 | 742 | 742 | 500 |
| 2008/10/14 | 798 | 801 | 742 | 742 | 4,400 |
| 2008/10/10 | 702 | 720 | 660 | 720 | 3,600 |
| 2008/10/09 | 650 | 700 | 650 | 700 | 2,000 |
| 2008/10/08 | 678 | 678 | 660 | 660 | 1,700 |
| 2008/10/07 | 735 | 749 | 735 | 738 | 3,900 |
| 2008/10/06 | 815 | 815 | 759 | 759 | 4,100 |
| 2008/10/03 | 862 | 862 | 835 | 835 | 1,400 |
| 2008/10/01 | 900 | 900 | 890 | 890 | 500 |
| 2008/09/30 | 907 | 907 | 900 | 902 | 1,100 |
| 2008/09/29 | 920 | 920 | 907 | 907 | 700 |
| 2008/09/26 | 955 | 955 | 925 | 925 | 6,100 |
| 2008/09/25 | 970 | 1,000 | 956 | 957 | 5,200 |
| 2008/09/24 | 971 | 975 | 970 | 975 | 4,000 |
| 2008/09/22 | 1,010 | 1,010 | 1,000 | 1,000 | 3,400 |
| 2008/09/19 | 980 | 1,005 | 980 | 1,005 | 400 |
| 2008/09/18 | 971 | 1,010 | 971 | 1,000 | 2,700 |
| 2008/09/17 | 1,059 | 1,059 | 1,000 | 1,000 | 1,200 |
| 2008/09/16 | 1,019 | 1,059 | 1,019 | 1,059 | 1,100 |
| 2008/09/12 | 1,071 | 1,071 | 1,051 | 1,059 | 2,400 |
| 2008/09/11 | 1,110 | 1,110 | 1,070 | 1,071 | 1,900 |
| 2008/09/10 | 1,121 | 1,121 | 1,080 | 1,104 | 3,400 |
| 2008/09/09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2008/09/08 | 1,070 | 1,110 | 1,060 | 1,080 | 5,100 |
| 2008/09/05 | 1,125 | 1,130 | 1,125 | 1,130 | 1,500 |
| 2008/09/04 | 1,200 | 1,200 | 1,126 | 1,126 | 2,900 |
| 2008/09/03 | 1,180 | 1,180 | 1,125 | 1,131 | 1,300 |
| 2008/09/02 | 1,228 | 1,230 | 1,148 | 1,148 | 1,300 |
| 2008/09/01 | 1,180 | 1,230 | 1,179 | 1,230 | 4,200 |
| 2008/08/29 | 1,150 | 1,179 | 1,150 | 1,179 | 500 |
| 2008/08/25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2008/08/21 | 1,180 | 1,180 | 1,180 | 1,180 | 600 |
| 2008/08/20 | 1,196 | 1,196 | 1,180 | 1,180 | 1,800 |
| 2008/08/19 | 1,198 | 1,198 | 1,198 | 1,198 | 700 |
| 2008/08/18 | 1,198 | 1,198 | 1,198 | 1,198 | 200 |
| 2008/08/15 | 1,200 | 1,200 | 1,180 | 1,195 | 300 |
| 2008/08/14 | 1,195 | 1,195 | 1,195 | 1,195 | 400 |
| 2008/08/13 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
| 2008/08/12 | 1,185 | 1,185 | 1,185 | 1,185 | 700 |
| 2008/08/11 | 1,210 | 1,210 | 1,149 | 1,165 | 1,400 |
| 2008/08/08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,100 |
| 2008/08/07 | 1,190 | 1,200 | 1,190 | 1,190 | 3,900 |
| 2008/08/06 | 1,199 | 1,199 | 1,195 | 1,195 | 400 |
| 2008/08/05 | 1,130 | 1,188 | 1,130 | 1,188 | 200 |
| 2008/08/04 | 1,230 | 1,230 | 1,210 | 1,210 | 600 |
| 2008/08/01 | 1,210 | 1,210 | 1,170 | 1,210 | 1,600 |
| 2008/07/31 | 1,135 | 1,135 | 1,130 | 1,135 | 2,300 |
| 2008/07/30 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 2008/07/29 | 1,159 | 1,159 | 1,130 | 1,130 | 300 |
| 2008/07/28 | 1,171 | 1,171 | 1,159 | 1,159 | 200 |
| 2008/07/25 | 1,171 | 1,171 | 1,170 | 1,170 | 300 |
| 2008/07/24 | 1,190 | 1,190 | 1,170 | 1,170 | 1,800 |
| 2008/07/23 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2008/07/22 | 1,200 | 1,201 | 1,200 | 1,200 | 1,600 |
| 2008/07/18 | 1,225 | 1,225 | 1,180 | 1,200 | 1,600 |
| 2008/07/17 | 1,225 | 1,230 | 1,225 | 1,230 | 2,300 |
| 2008/07/16 | 1,221 | 1,240 | 1,220 | 1,230 | 7,300 |
| 2008/07/15 | 1,230 | 1,235 | 1,230 | 1,230 | 2,300 |
| 2008/07/14 | 1,215 | 1,230 | 1,215 | 1,230 | 500 |
| 2008/07/11 | 1,210 | 1,215 | 1,210 | 1,215 | 500 |
| 2008/07/10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,800 |
| 2008/07/09 | 1,200 | 1,210 | 1,200 | 1,210 | 1,100 |
| 2008/07/08 | 1,210 | 1,210 | 1,210 | 1,210 | 800 |
| 2008/07/04 | 1,200 | 1,220 | 1,200 | 1,201 | 3,600 |
| 2008/07/03 | 1,220 | 1,230 | 1,200 | 1,200 | 9,500 |
| 2008/07/02 | 1,200 | 1,200 | 1,200 | 1,200 | 800 |
| 2008/07/01 | 1,200 | 1,201 | 1,200 | 1,200 | 700 |
| 2008/06/27 | 1,228 | 1,230 | 1,204 | 1,205 | 2,600 |
| 2008/06/26 | 1,230 | 1,249 | 1,230 | 1,249 | 300 |
| 2008/06/25 | 1,201 | 1,202 | 1,190 | 1,190 | 2,400 |
| 2008/06/24 | 1,201 | 1,201 | 1,201 | 1,201 | 100 |
| 2008/06/23 | 1,203 | 1,250 | 1,203 | 1,250 | 900 |
| 2008/06/20 | 1,234 | 1,250 | 1,234 | 1,250 | 1,800 |
| 2008/06/19 | 1,234 | 1,234 | 1,234 | 1,234 | 300 |
| 2008/06/18 | 1,212 | 1,272 | 1,212 | 1,233 | 700 |
| 2008/06/17 | 1,272 | 1,275 | 1,252 | 1,272 | 8,600 |
| 2008/06/16 | 1,235 | 1,272 | 1,235 | 1,272 | 13,600 |
| 2008/06/13 | 1,202 | 1,235 | 1,202 | 1,235 | 900 |
| 2008/06/12 | 1,200 | 1,205 | 1,200 | 1,200 | 7,300 |
| 2008/06/11 | 1,205 | 1,205 | 1,200 | 1,205 | 8,400 |
| 2008/06/10 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 |
| 2008/06/09 | 1,200 | 1,210 | 1,195 | 1,210 | 3,100 |
| 2008/06/06 | 1,209 | 1,209 | 1,182 | 1,199 | 3,300 |
| 2008/06/05 | 1,181 | 1,200 | 1,150 | 1,190 | 10,000 |
| 2008/06/04 | 1,205 | 1,220 | 1,180 | 1,180 | 13,000 |
| 2008/06/03 | 1,220 | 1,225 | 1,220 | 1,225 | 200 |
| 2008/06/02 | 1,240 | 1,280 | 1,240 | 1,240 | 1,100 |
| 2008/05/30 | 1,207 | 1,216 | 1,207 | 1,216 | 300 |
| 2008/05/29 | 1,200 | 1,203 | 1,200 | 1,203 | 1,400 |
| 2008/05/28 | 1,200 | 1,200 | 1,175 | 1,175 | 1,400 |
| 2008/05/26 | 1,275 | 1,275 | 1,275 | 1,275 | 200 |
| 2008/05/23 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2008/05/22 | 1,279 | 1,279 | 1,274 | 1,274 | 200 |
| 2008/05/21 | 1,274 | 1,294 | 1,254 | 1,294 | 4,100 |
| 2008/05/20 | 1,287 | 1,288 | 1,285 | 1,288 | 1,200 |
| 2008/05/19 | 1,298 | 1,298 | 1,275 | 1,275 | 2,700 |
| 2008/05/16 | 1,174 | 1,250 | 1,174 | 1,250 | 5,200 |
| 2008/05/15 | 1,160 | 1,170 | 1,160 | 1,160 | 2,000 |
| 2008/05/14 | 1,120 | 1,177 | 1,120 | 1,150 | 10,000 |
| 2008/05/13 | 1,166 | 1,170 | 1,150 | 1,160 | 1,900 |
| 2008/05/12 | 1,166 | 1,172 | 1,146 | 1,146 | 3,900 |
| 2008/05/09 | 1,170 | 1,175 | 1,160 | 1,160 | 3,600 |
| 2008/05/08 | 1,180 | 1,180 | 1,160 | 1,162 | 3,700 |
| 2008/05/07 | 1,180 | 1,200 | 1,180 | 1,200 | 4,200 |
| 2008/05/02 | 1,175 | 1,175 | 1,137 | 1,150 | 4,200 |
| 2008/05/01 | 1,150 | 1,170 | 1,120 | 1,135 | 6,300 |
| 2008/04/30 | 1,150 | 1,200 | 1,150 | 1,150 | 10,200 |
| 2008/04/28 | 1,112 | 1,140 | 1,100 | 1,140 | 8,400 |
| 2008/04/25 | 1,085 | 1,100 | 1,085 | 1,096 | 1,900 |
| 2008/04/24 | 1,110 | 1,110 | 1,085 | 1,085 | 3,100 |
| 2008/04/23 | 1,098 | 1,098 | 1,080 | 1,080 | 34,300 |
| 2008/04/22 | 1,078 | 1,090 | 1,072 | 1,080 | 15,800 |
| 2008/04/21 | 1,120 | 1,120 | 1,077 | 1,080 | 20,700 |
| 2008/04/18 | 1,075 | 1,080 | 1,074 | 1,080 | 4,700 |
| 2008/04/17 | 1,085 | 1,100 | 1,075 | 1,080 | 4,900 |
| 2008/04/16 | 1,100 | 1,100 | 1,075 | 1,075 | 6,400 |
| 2008/04/15 | 1,080 | 1,080 | 1,065 | 1,065 | 300 |
| 2008/04/14 | 1,037 | 1,051 | 1,037 | 1,050 | 2,800 |
| 2008/04/11 | 1,045 | 1,070 | 1,029 | 1,037 | 3,000 |
| 2008/04/10 | 1,052 | 1,052 | 1,020 | 1,026 | 1,800 |
| 2008/04/09 | 1,050 | 1,061 | 1,050 | 1,052 | 400 |
| 2008/04/08 | 1,046 | 1,056 | 1,046 | 1,052 | 600 |
| 2008/04/07 | 1,034 | 1,035 | 1,001 | 1,035 | 2,500 |
| 2008/04/04 | 1,076 | 1,076 | 1,050 | 1,051 | 6,500 |
| 2008/04/03 | 1,100 | 1,100 | 1,050 | 1,075 | 3,000 |
| 2008/04/02 | 1,081 | 1,122 | 1,081 | 1,100 | 4,200 |
| 2008/04/01 | 1,080 | 1,092 | 1,067 | 1,075 | 800 |
| 2008/03/31 | 1,120 | 1,120 | 1,120 | 1,120 | 600 |
| 2008/03/28 | 1,123 | 1,123 | 1,122 | 1,122 | 600 |
| 2008/03/27 | 1,142 | 1,170 | 1,142 | 1,170 | 400 |
| 2008/03/26 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2008/03/25 | 1,160 | 1,190 | 1,160 | 1,190 | 400 |
| 2008/03/24 | 1,132 | 1,160 | 1,132 | 1,140 | 400 |
| 2008/03/21 | 1,185 | 1,190 | 1,185 | 1,190 | 500 |
| 2008/03/19 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2008/03/18 | 1,080 | 1,110 | 1,080 | 1,110 | 400 |
| 2008/03/17 | 1,120 | 1,120 | 1,100 | 1,100 | 900 |
| 2008/03/14 | 1,130 | 1,135 | 1,120 | 1,120 | 3,500 |
| 2008/03/13 | 1,135 | 1,135 | 1,135 | 1,135 | 300 |
| 2008/03/12 | 1,130 | 1,130 | 1,130 | 1,130 | 300 |
| 2008/03/11 | 1,100 | 1,120 | 1,100 | 1,120 | 1,000 |
| 2008/03/10 | 1,149 | 1,155 | 1,123 | 1,135 | 6,300 |
| 2008/03/07 | 1,195 | 1,195 | 1,075 | 1,149 | 5,900 |
| 2008/03/06 | 1,230 | 1,240 | 1,220 | 1,235 | 2,400 |
| 2008/03/05 | 1,260 | 1,260 | 1,240 | 1,240 | 3,500 |
| 2008/03/04 | 1,356 | 1,368 | 1,355 | 1,360 | 3,200 |
| 2008/03/03 | 1,348 | 1,355 | 1,300 | 1,355 | 400 |
| 2008/02/29 | 1,355 | 1,360 | 1,350 | 1,352 | 2,500 |
| 2008/02/28 | 1,351 | 1,360 | 1,350 | 1,360 | 2,200 |
| 2008/02/27 | 1,359 | 1,359 | 1,330 | 1,350 | 2,000 |
| 2008/02/26 | 1,361 | 1,361 | 1,321 | 1,341 | 1,600 |
| 2008/02/25 | 1,300 | 1,362 | 1,300 | 1,362 | 1,400 |
| 2008/02/22 | 1,260 | 1,338 | 1,260 | 1,281 | 3,000 |
| 2008/02/21 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 |
| 2008/02/20 | 1,350 | 1,350 | 1,330 | 1,330 | 900 |
| 2008/02/18 | 1,260 | 1,359 | 1,250 | 1,319 | 3,200 |
| 2008/02/14 | 1,253 | 1,260 | 1,253 | 1,260 | 900 |
| 2008/02/13 | 1,240 | 1,251 | 1,210 | 1,251 | 2,300 |
| 2008/02/12 | 1,180 | 1,210 | 1,180 | 1,210 | 2,700 |
| 2008/02/08 | 1,177 | 1,205 | 1,177 | 1,180 | 6,400 |
| 2008/02/07 | 1,158 | 1,177 | 1,158 | 1,177 | 5,500 |
| 2008/02/06 | 1,163 | 1,169 | 1,155 | 1,169 | 5,400 |
| 2008/02/05 | 1,165 | 1,170 | 1,165 | 1,170 | 800 |
| 2008/02/04 | 1,182 | 1,182 | 1,151 | 1,175 | 6,600 |
| 2008/02/01 | 1,191 | 1,191 | 1,150 | 1,175 | 3,200 |
| 2008/01/31 | 1,145 | 1,190 | 1,145 | 1,160 | 8,400 |
| 2008/01/30 | 1,180 | 1,180 | 1,150 | 1,165 | 4,700 |
| 2008/01/29 | 1,182 | 1,215 | 1,140 | 1,180 | 10,300 |
| 2008/01/28 | 1,200 | 1,200 | 1,160 | 1,182 | 6,100 |
| 2008/01/25 | 1,200 | 1,213 | 1,200 | 1,210 | 9,100 |
| 2008/01/24 | 1,159 | 1,177 | 1,159 | 1,174 | 8,800 |
| 2008/01/23 | 1,130 | 1,140 | 1,130 | 1,139 | 6,900 |
| 2008/01/22 | 1,150 | 1,150 | 1,110 | 1,150 | 11,200 |
| 2008/01/21 | 1,105 | 1,168 | 1,105 | 1,150 | 3,800 |
| 2008/01/18 | 1,140 | 1,179 | 1,133 | 1,172 | 22,500 |
| 2008/01/17 | 1,160 | 1,160 | 1,125 | 1,145 | 15,800 |
| 2008/01/16 | 1,180 | 1,189 | 1,180 | 1,183 | 14,100 |
| 2008/01/15 | 1,249 | 1,249 | 1,200 | 1,220 | 8,100 |
| 2008/01/11 | 1,255 | 1,278 | 1,250 | 1,263 | 9,000 |
| 2008/01/10 | 1,260 | 1,260 | 1,244 | 1,255 | 4,100 |
| 2008/01/09 | 1,210 | 1,235 | 1,209 | 1,220 | 6,900 |
| 2008/01/08 | 1,237 | 1,237 | 1,211 | 1,211 | 1,600 |
| 2008/01/07 | 1,219 | 1,220 | 1,210 | 1,217 | 6,400 |
| 2008/01/04 | 1,256 | 1,256 | 1,221 | 1,221 | 3,300 |