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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,543 | 1,543 | 1,540 | 1,540 | 1,300 |
| 2009/12/29 | 1,571 | 1,571 | 1,543 | 1,543 | 300 |
| 2009/12/28 | 1,541 | 1,616 | 1,540 | 1,540 | 1,500 |
| 2009/12/25 | 1,515 | 1,618 | 1,515 | 1,540 | 500 |
| 2009/12/24 | 1,580 | 1,580 | 1,511 | 1,545 | 2,800 |
| 2009/12/22 | 1,620 | 1,620 | 1,575 | 1,586 | 1,200 |
| 2009/12/21 | 1,628 | 1,628 | 1,600 | 1,600 | 700 |
| 2009/12/18 | 1,600 | 1,630 | 1,600 | 1,610 | 5,700 |
| 2009/12/17 | 1,564 | 1,610 | 1,562 | 1,600 | 3,800 |
| 2009/12/16 | 1,570 | 1,570 | 1,562 | 1,562 | 600 |
| 2009/12/15 | 1,572 | 1,580 | 1,570 | 1,580 | 2,600 |
| 2009/12/14 | 1,680 | 1,680 | 1,562 | 1,570 | 3,000 |
| 2009/12/11 | 1,604 | 1,650 | 1,585 | 1,620 | 12,900 |
| 2009/12/10 | 1,598 | 1,620 | 1,590 | 1,605 | 13,400 |
| 2009/12/09 | 1,565 | 1,615 | 1,565 | 1,598 | 24,600 |
| 2009/12/08 | 1,549 | 1,550 | 1,540 | 1,550 | 2,100 |
| 2009/12/07 | 1,550 | 1,550 | 1,540 | 1,550 | 5,700 |
| 2009/12/04 | 1,531 | 1,555 | 1,530 | 1,540 | 2,300 |
| 2009/12/03 | 1,540 | 1,540 | 1,531 | 1,531 | 1,000 |
| 2009/12/02 | 1,551 | 1,555 | 1,537 | 1,540 | 1,400 |
| 2009/12/01 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
| 2009/11/30 | 1,521 | 1,560 | 1,460 | 1,558 | 9,100 |
| 2009/11/27 | 1,540 | 1,550 | 1,530 | 1,550 | 7,400 |
| 2009/11/26 | 1,550 | 1,554 | 1,520 | 1,540 | 1,800 |
| 2009/11/25 | 1,530 | 1,550 | 1,530 | 1,550 | 1,800 |
| 2009/11/24 | 1,530 | 1,534 | 1,510 | 1,530 | 3,100 |
| 2009/11/20 | 1,515 | 1,530 | 1,510 | 1,530 | 5,800 |
| 2009/11/19 | 1,515 | 1,516 | 1,510 | 1,515 | 3,800 |
| 2009/11/18 | 1,510 | 1,515 | 1,510 | 1,515 | 3,900 |
| 2009/11/17 | 1,510 | 1,510 | 1,510 | 1,510 | 6,200 |
| 2009/11/16 | 1,510 | 1,515 | 1,505 | 1,510 | 6,100 |
| 2009/11/13 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 2009/11/12 | 1,493 | 1,515 | 1,493 | 1,514 | 5,000 |
| 2009/11/11 | 1,460 | 1,510 | 1,460 | 1,493 | 13,500 |
| 2009/11/10 | 1,500 | 1,500 | 1,470 | 1,480 | 7,200 |
| 2009/11/09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,300 |
| 2009/11/06 | 1,505 | 1,509 | 1,505 | 1,506 | 800 |
| 2009/11/05 | 1,506 | 1,510 | 1,500 | 1,506 | 8,000 |
| 2009/11/04 | 1,500 | 1,535 | 1,500 | 1,535 | 5,600 |
| 2009/11/02 | 1,500 | 1,530 | 1,495 | 1,501 | 10,500 |
| 2009/10/30 | 1,511 | 1,535 | 1,511 | 1,530 | 1,600 |
| 2009/10/29 | 1,530 | 1,530 | 1,500 | 1,502 | 9,200 |
| 2009/10/28 | 1,550 | 1,550 | 1,540 | 1,540 | 2,200 |
| 2009/10/27 | 1,550 | 1,585 | 1,545 | 1,551 | 2,500 |
| 2009/10/26 | 1,570 | 1,580 | 1,560 | 1,580 | 400 |
| 2009/10/23 | 1,553 | 1,570 | 1,530 | 1,570 | 2,800 |
| 2009/10/22 | 1,554 | 1,554 | 1,552 | 1,553 | 500 |
| 2009/10/21 | 1,543 | 1,558 | 1,541 | 1,554 | 1,700 |
| 2009/10/20 | 1,560 | 1,560 | 1,530 | 1,540 | 2,900 |
| 2009/10/19 | 1,570 | 1,570 | 1,550 | 1,551 | 2,000 |
| 2009/10/16 | 1,551 | 1,570 | 1,550 | 1,570 | 3,200 |
| 2009/10/15 | 1,550 | 1,551 | 1,533 | 1,548 | 2,500 |
| 2009/10/14 | 1,611 | 1,611 | 1,520 | 1,590 | 7,400 |
| 2009/10/13 | 1,600 | 1,650 | 1,589 | 1,605 | 8,400 |
| 2009/10/09 | 1,554 | 1,560 | 1,545 | 1,560 | 1,400 |
| 2009/10/08 | 1,550 | 1,550 | 1,545 | 1,545 | 3,800 |
| 2009/10/07 | 1,547 | 1,547 | 1,508 | 1,522 | 1,700 |
| 2009/10/06 | 1,543 | 1,569 | 1,530 | 1,530 | 4,000 |
| 2009/10/05 | 1,549 | 1,600 | 1,545 | 1,599 | 2,100 |
| 2009/10/02 | 1,645 | 1,700 | 1,609 | 1,609 | 11,300 |
| 2009/10/01 | 1,640 | 1,640 | 1,540 | 1,640 | 5,000 |
| 2009/09/30 | 1,500 | 1,699 | 1,500 | 1,699 | 11,200 |
| 2009/09/29 | 1,502 | 1,510 | 1,499 | 1,500 | 3,300 |
| 2009/09/28 | 1,536 | 1,536 | 1,495 | 1,495 | 1,700 |
| 2009/09/25 | 1,515 | 1,550 | 1,480 | 1,506 | 2,800 |
| 2009/09/24 | 1,488 | 1,550 | 1,461 | 1,520 | 10,400 |
| 2009/09/18 | 1,454 | 1,456 | 1,430 | 1,448 | 4,200 |
| 2009/09/17 | 1,530 | 1,530 | 1,485 | 1,485 | 800 |
| 2009/09/16 | 1,486 | 1,530 | 1,481 | 1,530 | 1,800 |
| 2009/09/15 | 1,471 | 1,471 | 1,460 | 1,471 | 1,400 |
| 2009/09/14 | 1,500 | 1,500 | 1,455 | 1,471 | 1,600 |
| 2009/09/11 | 1,555 | 1,555 | 1,506 | 1,530 | 5,100 |
| 2009/09/10 | 1,535 | 1,535 | 1,490 | 1,500 | 3,300 |
| 2009/09/09 | 1,480 | 1,530 | 1,460 | 1,530 | 5,600 |
| 2009/09/08 | 1,440 | 1,460 | 1,400 | 1,460 | 3,300 |
| 2009/09/07 | 1,470 | 1,472 | 1,440 | 1,440 | 2,000 |
| 2009/09/04 | 1,551 | 1,551 | 1,440 | 1,500 | 4,600 |
| 2009/09/03 | 1,515 | 1,530 | 1,410 | 1,470 | 4,700 |
| 2009/09/02 | 1,610 | 1,610 | 1,530 | 1,530 | 2,700 |
| 2009/09/01 | 1,600 | 1,625 | 1,560 | 1,605 | 6,800 |
| 2009/08/31 | 1,619 | 1,620 | 1,550 | 1,600 | 6,400 |
| 2009/08/28 | 1,580 | 1,589 | 1,540 | 1,580 | 6,700 |
| 2009/08/27 | 1,570 | 1,580 | 1,509 | 1,580 | 7,000 |
| 2009/08/26 | 1,591 | 1,600 | 1,510 | 1,570 | 18,100 |
| 2009/08/25 | 1,670 | 1,690 | 1,480 | 1,590 | 56,200 |
| 2009/08/24 | 1,500 | 1,640 | 1,500 | 1,640 | 58,800 |
| 2009/08/21 | 1,300 | 1,440 | 1,300 | 1,440 | 91,400 |
| 2009/08/20 | 1,140 | 1,240 | 1,140 | 1,240 | 31,400 |
| 2009/08/19 | 1,169 | 1,169 | 1,131 | 1,140 | 9,600 |
| 2009/08/18 | 1,148 | 1,176 | 1,120 | 1,140 | 8,100 |
| 2009/08/17 | 1,160 | 1,163 | 1,130 | 1,148 | 3,200 |
| 2009/08/14 | 1,142 | 1,180 | 1,140 | 1,160 | 4,700 |
| 2009/08/13 | 1,122 | 1,150 | 1,122 | 1,130 | 2,600 |
| 2009/08/12 | 1,190 | 1,190 | 1,120 | 1,130 | 5,400 |
| 2009/08/11 | 1,155 | 1,185 | 1,100 | 1,150 | 13,800 |
| 2009/08/10 | 1,165 | 1,204 | 1,130 | 1,130 | 4,500 |
| 2009/08/07 | 1,187 | 1,187 | 1,164 | 1,165 | 6,600 |
| 2009/08/06 | 1,230 | 1,236 | 1,184 | 1,186 | 16,100 |
| 2009/08/05 | 1,255 | 1,255 | 1,220 | 1,230 | 4,800 |
| 2009/08/04 | 1,262 | 1,290 | 1,255 | 1,255 | 7,200 |
| 2009/08/03 | 1,275 | 1,300 | 1,250 | 1,270 | 8,400 |
| 2009/07/31 | 1,274 | 1,283 | 1,252 | 1,275 | 10,600 |
| 2009/07/30 | 1,247 | 1,290 | 1,247 | 1,281 | 12,100 |
| 2009/07/29 | 1,190 | 1,252 | 1,190 | 1,227 | 4,400 |
| 2009/07/28 | 1,200 | 1,205 | 1,150 | 1,190 | 10,800 |
| 2009/07/27 | 1,200 | 1,201 | 1,195 | 1,200 | 6,900 |
| 2009/07/24 | 1,150 | 1,190 | 1,150 | 1,190 | 8,400 |
| 2009/07/23 | 1,090 | 1,130 | 1,085 | 1,130 | 4,800 |
| 2009/07/22 | 1,070 | 1,080 | 1,065 | 1,065 | 3,400 |
| 2009/07/21 | 1,065 | 1,070 | 1,063 | 1,065 | 4,700 |
| 2009/07/17 | 1,060 | 1,065 | 1,060 | 1,060 | 2,400 |
| 2009/07/16 | 1,064 | 1,065 | 1,061 | 1,063 | 5,200 |
| 2009/07/15 | 1,065 | 1,067 | 1,060 | 1,063 | 5,200 |
| 2009/07/14 | 1,100 | 1,100 | 1,085 | 1,085 | 9,100 |
| 2009/07/13 | 1,095 | 1,102 | 1,059 | 1,099 | 8,200 |
| 2009/07/10 | 1,021 | 1,055 | 1,000 | 1,055 | 8,300 |
| 2009/07/09 | 1,041 | 1,041 | 1,000 | 1,010 | 4,100 |
| 2009/07/08 | 1,060 | 1,060 | 1,030 | 1,041 | 10,500 |
| 2009/07/07 | 1,100 | 1,120 | 1,042 | 1,090 | 16,400 |
| 2009/07/06 | 1,067 | 1,140 | 1,060 | 1,120 | 24,100 |
| 2009/07/03 | 1,000 | 1,048 | 1,000 | 1,047 | 16,800 |
| 2009/07/02 | 890 | 968 | 890 | 967 | 14,600 |
| 2009/07/01 | 839 | 868 | 835 | 868 | 6,200 |
| 2009/06/30 | 828 | 834 | 828 | 829 | 2,900 |
| 2009/06/29 | 808 | 818 | 802 | 818 | 2,100 |
| 2009/06/26 | 808 | 818 | 808 | 808 | 800 |
| 2009/06/25 | 810 | 815 | 806 | 806 | 4,400 |
| 2009/06/24 | 810 | 813 | 802 | 813 | 4,400 |
| 2009/06/23 | 793 | 814 | 793 | 814 | 4,700 |
| 2009/06/22 | 778 | 793 | 778 | 793 | 2,000 |
| 2009/06/19 | 775 | 788 | 774 | 777 | 2,800 |
| 2009/06/18 | 768 | 778 | 768 | 770 | 3,100 |
| 2009/06/17 | 745 | 768 | 744 | 768 | 2,000 |
| 2009/06/16 | 733 | 744 | 733 | 744 | 1,500 |
| 2009/06/15 | 760 | 760 | 750 | 753 | 5,300 |
| 2009/06/12 | 760 | 762 | 740 | 760 | 6,800 |
| 2009/06/11 | 776 | 776 | 760 | 764 | 4,400 |
| 2009/06/10 | 749 | 760 | 715 | 760 | 16,600 |
| 2009/06/09 | 745 | 749 | 740 | 744 | 10,100 |
| 2009/06/08 | 687 | 735 | 687 | 735 | 9,600 |
| 2009/06/05 | 681 | 686 | 672 | 675 | 5,300 |
| 2009/06/04 | 691 | 691 | 665 | 672 | 2,100 |
| 2009/06/03 | 690 | 700 | 680 | 691 | 4,600 |
| 2009/06/02 | 670 | 670 | 660 | 660 | 3,900 |
| 2009/06/01 | 625 | 660 | 623 | 660 | 2,500 |
| 2009/05/29 | 620 | 624 | 620 | 620 | 800 |
| 2009/05/28 | 619 | 624 | 619 | 624 | 600 |
| 2009/05/27 | 601 | 601 | 590 | 590 | 1,100 |
| 2009/05/26 | 600 | 600 | 600 | 600 | 200 |
| 2009/05/25 | 570 | 585 | 570 | 580 | 2,500 |
| 2009/05/22 | 592 | 592 | 540 | 550 | 2,600 |
| 2009/05/21 | 600 | 600 | 575 | 582 | 1,700 |
| 2009/05/18 | 580 | 582 | 580 | 582 | 800 |
| 2009/05/15 | 620 | 621 | 600 | 600 | 3,000 |
| 2009/05/14 | 610 | 614 | 610 | 614 | 200 |
| 2009/05/13 | 619 | 619 | 619 | 619 | 500 |
| 2009/05/12 | 610 | 620 | 603 | 610 | 2,400 |
| 2009/05/11 | 649 | 649 | 610 | 610 | 3,000 |
| 2009/05/08 | 618 | 620 | 601 | 620 | 2,000 |
| 2009/05/07 | 612 | 623 | 600 | 600 | 2,700 |
| 2009/05/01 | 590 | 612 | 590 | 612 | 1,400 |
| 2009/04/30 | 565 | 600 | 565 | 600 | 1,900 |
| 2009/04/28 | 580 | 580 | 561 | 565 | 800 |
| 2009/04/27 | 591 | 591 | 589 | 589 | 700 |
| 2009/04/24 | 585 | 590 | 585 | 590 | 1,300 |
| 2009/04/23 | 587 | 605 | 587 | 605 | 1,600 |
| 2009/04/22 | 569 | 569 | 569 | 569 | 200 |
| 2009/04/21 | 560 | 561 | 560 | 560 | 1,300 |
| 2009/04/20 | 560 | 560 | 560 | 560 | 100 |
| 2009/04/17 | 565 | 566 | 565 | 566 | 900 |
| 2009/04/16 | 570 | 570 | 566 | 566 | 400 |
| 2009/04/15 | 594 | 602 | 560 | 580 | 7,100 |
| 2009/04/14 | 559 | 595 | 559 | 595 | 3,300 |
| 2009/04/13 | 523 | 558 | 522 | 558 | 3,500 |
| 2009/04/10 | 502 | 518 | 502 | 518 | 2,500 |
| 2009/04/09 | 496 | 500 | 496 | 499 | 1,300 |
| 2009/04/08 | 465 | 478 | 465 | 478 | 1,000 |
| 2009/04/07 | 478 | 478 | 460 | 469 | 2,200 |
| 2009/04/06 | 459 | 483 | 459 | 478 | 1,900 |
| 2009/04/03 | 468 | 472 | 457 | 458 | 3,400 |
| 2009/04/02 | 452 | 460 | 452 | 456 | 2,000 |
| 2009/04/01 | 451 | 451 | 450 | 451 | 300 |
| 2009/03/31 | 456 | 456 | 450 | 450 | 800 |
| 2009/03/30 | 455 | 462 | 455 | 455 | 3,500 |
| 2009/03/27 | 451 | 459 | 451 | 458 | 2,500 |
| 2009/03/26 | 444 | 450 | 444 | 450 | 4,600 |
| 2009/03/25 | 430 | 445 | 430 | 445 | 2,900 |
| 2009/03/24 | 427 | 430 | 427 | 430 | 3,200 |
| 2009/03/23 | 427 | 428 | 426 | 426 | 7,000 |
| 2009/03/19 | 430 | 430 | 426 | 427 | 1,500 |
| 2009/03/18 | 427 | 435 | 427 | 435 | 1,800 |
| 2009/03/17 | 426 | 426 | 425 | 425 | 2,200 |
| 2009/03/16 | 420 | 420 | 415 | 418 | 11,300 |
| 2009/03/13 | 413 | 416 | 412 | 416 | 4,300 |
| 2009/03/12 | 412 | 412 | 411 | 411 | 1,700 |
| 2009/03/11 | 416 | 416 | 410 | 410 | 2,900 |
| 2009/03/10 | 419 | 419 | 410 | 411 | 8,700 |
| 2009/03/09 | 420 | 425 | 419 | 419 | 1,500 |
| 2009/03/06 | 420 | 420 | 417 | 419 | 2,400 |
| 2009/03/05 | 418 | 419 | 416 | 419 | 2,200 |
| 2009/03/04 | 421 | 422 | 416 | 416 | 7,000 |
| 2009/03/03 | 428 | 429 | 428 | 429 | 2,200 |
| 2009/03/02 | 428 | 429 | 428 | 429 | 600 |
| 2009/02/27 | 446 | 446 | 426 | 428 | 2,700 |
| 2009/02/26 | 425 | 426 | 425 | 426 | 200 |
| 2009/02/25 | 431 | 432 | 430 | 430 | 1,400 |
| 2009/02/24 | 429 | 429 | 424 | 425 | 3,300 |
| 2009/02/23 | 426 | 426 | 423 | 424 | 1,000 |
| 2009/02/20 | 425 | 426 | 423 | 423 | 5,200 |
| 2009/02/19 | 430 | 431 | 421 | 425 | 7,000 |
| 2009/02/18 | 425 | 440 | 422 | 434 | 5,200 |
| 2009/02/17 | 485 | 485 | 475 | 475 | 5,900 |
| 2009/02/16 | 500 | 500 | 485 | 486 | 800 |
| 2009/02/13 | 515 | 515 | 500 | 500 | 800 |
| 2009/02/12 | 517 | 517 | 515 | 515 | 1,100 |
| 2009/02/10 | 523 | 523 | 496 | 520 | 6,900 |
| 2009/02/09 | 531 | 532 | 522 | 523 | 8,500 |
| 2009/02/06 | 549 | 559 | 540 | 541 | 2,000 |
| 2009/02/05 | 601 | 602 | 555 | 556 | 4,100 |
| 2009/02/04 | 630 | 630 | 600 | 610 | 800 |
| 2009/02/03 | 630 | 630 | 630 | 630 | 100 |
| 2009/01/29 | 645 | 645 | 630 | 630 | 1,400 |
| 2009/01/28 | 650 | 650 | 640 | 640 | 1,100 |
| 2009/01/27 | 650 | 650 | 650 | 650 | 500 |
| 2009/01/26 | 699 | 699 | 699 | 699 | 1,300 |
| 2009/01/23 | 630 | 630 | 630 | 630 | 100 |
| 2009/01/22 | 665 | 665 | 645 | 645 | 200 |
| 2009/01/21 | 650 | 660 | 650 | 650 | 2,000 |
| 2009/01/20 | 680 | 680 | 650 | 650 | 700 |
| 2009/01/19 | 680 | 680 | 680 | 680 | 300 |
| 2009/01/16 | 692 | 692 | 692 | 692 | 400 |
| 2009/01/15 | 679 | 692 | 679 | 692 | 200 |
| 2009/01/14 | 700 | 700 | 670 | 699 | 2,100 |
| 2009/01/13 | 617 | 700 | 617 | 700 | 3,100 |
| 2009/01/09 | 632 | 635 | 632 | 632 | 1,900 |
| 2009/01/08 | 624 | 632 | 620 | 632 | 1,100 |
| 2009/01/07 | 610 | 620 | 600 | 620 | 3,700 |
| 2009/01/06 | 600 | 600 | 592 | 594 | 1,000 |
| 2009/01/05 | 600 | 600 | 600 | 600 | 1,000 |