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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,386 | 1,394 | 1,384 | 1,386 | 14,600 |
| 2013/12/27 | 1,382 | 1,389 | 1,356 | 1,378 | 10,600 |
| 2013/12/26 | 1,400 | 1,400 | 1,383 | 1,394 | 43,100 |
| 2013/12/25 | 1,354 | 1,396 | 1,354 | 1,394 | 11,000 |
| 2013/12/24 | 1,370 | 1,396 | 1,365 | 1,384 | 16,500 |
| 2013/12/20 | 1,367 | 1,384 | 1,367 | 1,370 | 8,300 |
| 2013/12/19 | 1,390 | 1,390 | 1,370 | 1,380 | 3,300 |
| 2013/12/18 | 1,380 | 1,395 | 1,358 | 1,378 | 8,100 |
| 2013/12/17 | 1,383 | 1,396 | 1,370 | 1,387 | 7,900 |
| 2013/12/16 | 1,406 | 1,406 | 1,311 | 1,378 | 16,700 |
| 2013/12/13 | 1,395 | 1,395 | 1,395 | 1,395 | 2,000 |
| 2013/12/12 | 1,400 | 1,400 | 1,388 | 1,395 | 1,200 |
| 2013/12/11 | 1,400 | 1,400 | 1,389 | 1,389 | 2,900 |
| 2013/12/10 | 1,404 | 1,407 | 1,400 | 1,400 | 11,500 |
| 2013/12/09 | 1,395 | 1,401 | 1,395 | 1,400 | 9,800 |
| 2013/12/06 | 1,389 | 1,398 | 1,388 | 1,388 | 3,200 |
| 2013/12/05 | 1,398 | 1,400 | 1,390 | 1,390 | 6,800 |
| 2013/12/04 | 1,406 | 1,410 | 1,400 | 1,400 | 11,600 |
| 2013/12/03 | 1,422 | 1,433 | 1,422 | 1,423 | 5,700 |
| 2013/12/02 | 1,424 | 1,442 | 1,423 | 1,430 | 3,400 |
| 2013/11/29 | 1,431 | 1,444 | 1,423 | 1,424 | 5,100 |
| 2013/11/28 | 1,432 | 1,439 | 1,430 | 1,431 | 7,900 |
| 2013/11/27 | 1,456 | 1,460 | 1,427 | 1,429 | 15,200 |
| 2013/11/26 | 1,437 | 1,460 | 1,432 | 1,456 | 10,900 |
| 2013/11/25 | 1,446 | 1,451 | 1,431 | 1,437 | 9,700 |
| 2013/11/22 | 1,465 | 1,468 | 1,431 | 1,446 | 12,100 |
| 2013/11/21 | 1,485 | 1,485 | 1,464 | 1,465 | 5,000 |
| 2013/11/20 | 1,482 | 1,485 | 1,456 | 1,463 | 2,700 |
| 2013/11/19 | 1,485 | 1,485 | 1,485 | 1,485 | 300 |
| 2013/11/18 | 1,485 | 1,486 | 1,483 | 1,483 | 5,200 |
| 2013/11/15 | 1,484 | 1,496 | 1,483 | 1,485 | 1,300 |
| 2013/11/14 | 1,482 | 1,490 | 1,482 | 1,483 | 3,000 |
| 2013/11/13 | 1,500 | 1,505 | 1,488 | 1,488 | 6,200 |
| 2013/11/12 | 1,496 | 1,504 | 1,491 | 1,504 | 5,600 |
| 2013/11/11 | 1,500 | 1,520 | 1,488 | 1,520 | 9,800 |
| 2013/11/08 | 1,490 | 1,496 | 1,483 | 1,495 | 5,000 |
| 2013/11/07 | 1,499 | 1,499 | 1,490 | 1,490 | 5,600 |
| 2013/11/06 | 1,488 | 1,495 | 1,488 | 1,490 | 2,100 |
| 2013/11/05 | 1,488 | 1,507 | 1,488 | 1,507 | 7,800 |
| 2013/11/01 | 1,483 | 1,510 | 1,483 | 1,491 | 11,300 |
| 2013/10/31 | 1,500 | 1,500 | 1,483 | 1,488 | 1,000 |
| 2013/10/30 | 1,501 | 1,508 | 1,500 | 1,508 | 4,800 |
| 2013/10/29 | 1,501 | 1,503 | 1,500 | 1,503 | 1,200 |
| 2013/10/28 | 1,510 | 1,510 | 1,500 | 1,502 | 1,900 |
| 2013/10/25 | 1,513 | 1,514 | 1,500 | 1,511 | 3,200 |
| 2013/10/24 | 1,493 | 1,516 | 1,493 | 1,510 | 6,400 |
| 2013/10/23 | 1,530 | 1,530 | 1,497 | 1,528 | 6,200 |
| 2013/10/22 | 1,545 | 1,546 | 1,522 | 1,528 | 8,800 |
| 2013/10/21 | 1,550 | 1,569 | 1,525 | 1,545 | 23,100 |
| 2013/10/18 | 1,401 | 1,620 | 1,401 | 1,518 | 67,000 |
| 2013/10/17 | 1,405 | 1,407 | 1,402 | 1,402 | 1,600 |
| 2013/10/16 | 1,400 | 1,405 | 1,398 | 1,405 | 3,600 |
| 2013/10/15 | 1,398 | 1,406 | 1,398 | 1,401 | 2,600 |
| 2013/10/11 | 1,389 | 1,426 | 1,389 | 1,398 | 2,100 |
| 2013/10/10 | 1,388 | 1,388 | 1,388 | 1,388 | 100 |
| 2013/10/09 | 1,380 | 1,390 | 1,380 | 1,387 | 1,000 |
| 2013/10/08 | 1,380 | 1,380 | 1,352 | 1,360 | 2,100 |
| 2013/10/07 | 1,380 | 1,385 | 1,380 | 1,380 | 1,600 |
| 2013/10/04 | 1,399 | 1,400 | 1,376 | 1,376 | 5,500 |
| 2013/10/03 | 1,407 | 1,420 | 1,395 | 1,399 | 5,100 |
| 2013/10/02 | 1,401 | 1,425 | 1,387 | 1,409 | 5,100 |
| 2013/10/01 | 1,386 | 1,418 | 1,386 | 1,401 | 3,400 |
| 2013/09/30 | 1,390 | 1,398 | 1,385 | 1,386 | 3,000 |
| 2013/09/27 | 1,400 | 1,400 | 1,394 | 1,396 | 1,100 |
| 2013/09/26 | 1,394 | 1,401 | 1,390 | 1,401 | 1,700 |
| 2013/09/25 | 1,400 | 1,409 | 1,392 | 1,409 | 3,400 |
| 2013/09/24 | 1,385 | 1,408 | 1,381 | 1,393 | 4,300 |
| 2013/09/20 | 1,380 | 1,400 | 1,380 | 1,381 | 4,800 |
| 2013/09/19 | 1,388 | 1,415 | 1,372 | 1,374 | 7,000 |
| 2013/09/18 | 1,412 | 1,414 | 1,357 | 1,388 | 4,000 |
| 2013/09/17 | 1,352 | 1,419 | 1,348 | 1,396 | 14,100 |
| 2013/09/13 | 1,380 | 1,380 | 1,351 | 1,355 | 4,300 |
| 2013/09/12 | 1,387 | 1,388 | 1,381 | 1,382 | 5,700 |
| 2013/09/11 | 1,400 | 1,406 | 1,392 | 1,397 | 8,600 |
| 2013/09/10 | 1,384 | 1,390 | 1,372 | 1,388 | 2,800 |
| 2013/09/09 | 1,360 | 1,384 | 1,355 | 1,384 | 1,000 |
| 2013/09/06 | 1,351 | 1,359 | 1,350 | 1,350 | 2,300 |
| 2013/09/05 | 1,345 | 1,351 | 1,345 | 1,350 | 800 |
| 2013/09/04 | 1,328 | 1,353 | 1,328 | 1,343 | 3,800 |
| 2013/09/03 | 1,309 | 1,346 | 1,309 | 1,346 | 3,000 |
| 2013/09/02 | 1,315 | 1,337 | 1,303 | 1,337 | 2,700 |
| 2013/08/30 | 1,345 | 1,348 | 1,320 | 1,320 | 4,900 |
| 2013/08/29 | 1,368 | 1,368 | 1,346 | 1,346 | 1,100 |
| 2013/08/28 | 1,390 | 1,391 | 1,370 | 1,370 | 2,800 |
| 2013/08/26 | 1,391 | 1,400 | 1,374 | 1,387 | 1,900 |
| 2013/08/23 | 1,406 | 1,414 | 1,399 | 1,411 | 3,800 |
| 2013/08/22 | 1,380 | 1,398 | 1,376 | 1,393 | 3,600 |
| 2013/08/21 | 1,400 | 1,408 | 1,372 | 1,408 | 3,700 |
| 2013/08/20 | 1,376 | 1,386 | 1,376 | 1,385 | 500 |
| 2013/08/19 | 1,399 | 1,400 | 1,375 | 1,400 | 2,100 |
| 2013/08/16 | 1,413 | 1,413 | 1,395 | 1,400 | 3,200 |
| 2013/08/15 | 1,410 | 1,410 | 1,400 | 1,401 | 5,500 |
| 2013/08/14 | 1,406 | 1,409 | 1,395 | 1,406 | 4,100 |
| 2013/08/13 | 1,375 | 1,403 | 1,370 | 1,401 | 3,000 |
| 2013/08/12 | 1,415 | 1,415 | 1,382 | 1,385 | 3,400 |
| 2013/08/09 | 1,413 | 1,413 | 1,401 | 1,401 | 2,600 |
| 2013/08/08 | 1,410 | 1,414 | 1,401 | 1,401 | 8,500 |
| 2013/08/07 | 1,400 | 1,407 | 1,390 | 1,390 | 13,800 |
| 2013/08/06 | 1,388 | 1,405 | 1,388 | 1,405 | 3,700 |
| 2013/08/05 | 1,413 | 1,413 | 1,398 | 1,407 | 6,100 |
| 2013/08/02 | 1,469 | 1,469 | 1,391 | 1,416 | 19,900 |
| 2013/08/01 | 1,430 | 1,439 | 1,381 | 1,439 | 4,100 |
| 2013/07/31 | 1,443 | 1,443 | 1,416 | 1,430 | 1,300 |
| 2013/07/30 | 1,413 | 1,420 | 1,366 | 1,413 | 11,300 |
| 2013/07/29 | 1,474 | 1,474 | 1,400 | 1,413 | 5,500 |
| 2013/07/26 | 1,474 | 1,474 | 1,381 | 1,460 | 4,200 |
| 2013/07/25 | 1,475 | 1,475 | 1,449 | 1,450 | 1,300 |
| 2013/07/24 | 1,436 | 1,465 | 1,431 | 1,465 | 4,300 |
| 2013/07/23 | 1,422 | 1,444 | 1,422 | 1,435 | 3,300 |
| 2013/07/22 | 1,416 | 1,422 | 1,410 | 1,414 | 3,600 |
| 2013/07/19 | 1,425 | 1,435 | 1,410 | 1,418 | 5,200 |
| 2013/07/18 | 1,423 | 1,430 | 1,399 | 1,425 | 12,400 |
| 2013/07/17 | 1,405 | 1,420 | 1,405 | 1,420 | 7,600 |
| 2013/07/16 | 1,391 | 1,403 | 1,391 | 1,403 | 2,300 |
| 2013/07/12 | 1,389 | 1,389 | 1,384 | 1,389 | 1,600 |
| 2013/07/11 | 1,371 | 1,380 | 1,362 | 1,365 | 10,600 |
| 2013/07/10 | 1,421 | 1,456 | 1,220 | 1,362 | 54,200 |
| 2013/07/09 | 1,410 | 1,426 | 1,407 | 1,420 | 2,300 |
| 2013/07/08 | 1,400 | 1,428 | 1,400 | 1,404 | 3,600 |
| 2013/07/05 | 1,390 | 1,390 | 1,331 | 1,378 | 8,900 |
| 2013/07/04 | 1,341 | 1,350 | 1,330 | 1,332 | 3,400 |
| 2013/07/03 | 1,358 | 1,359 | 1,341 | 1,345 | 11,000 |
| 2013/07/02 | 1,341 | 1,358 | 1,330 | 1,354 | 11,900 |
| 2013/07/01 | 1,327 | 1,340 | 1,300 | 1,340 | 6,700 |
| 2013/06/28 | 1,308 | 1,335 | 1,297 | 1,320 | 12,300 |
| 2013/06/27 | 1,310 | 1,352 | 1,286 | 1,313 | 4,800 |
| 2013/06/26 | 1,337 | 1,337 | 1,307 | 1,307 | 1,800 |
| 2013/06/25 | 1,320 | 1,353 | 1,301 | 1,315 | 5,600 |
| 2013/06/24 | 1,331 | 1,351 | 1,331 | 1,344 | 1,900 |
| 2013/06/21 | 1,410 | 1,410 | 1,303 | 1,316 | 11,600 |
| 2013/06/20 | 1,420 | 1,421 | 1,375 | 1,380 | 5,600 |
| 2013/06/19 | 1,417 | 1,424 | 1,400 | 1,405 | 7,300 |
| 2013/06/18 | 1,422 | 1,440 | 1,410 | 1,416 | 6,100 |
| 2013/06/17 | 1,411 | 1,420 | 1,400 | 1,420 | 6,400 |
| 2013/06/14 | 1,437 | 1,446 | 1,410 | 1,412 | 4,300 |
| 2013/06/13 | 1,441 | 1,460 | 1,410 | 1,433 | 6,000 |
| 2013/06/12 | 1,440 | 1,453 | 1,425 | 1,441 | 4,800 |
| 2013/06/11 | 1,471 | 1,498 | 1,456 | 1,457 | 6,000 |
| 2013/06/10 | 1,501 | 1,519 | 1,415 | 1,490 | 9,500 |
| 2013/06/07 | 1,430 | 1,491 | 1,402 | 1,430 | 15,100 |
| 2013/06/06 | 1,541 | 1,541 | 1,390 | 1,484 | 15,400 |
| 2013/06/05 | 1,596 | 1,605 | 1,581 | 1,581 | 4,000 |
| 2013/06/04 | 1,520 | 1,620 | 1,520 | 1,620 | 15,200 |
| 2013/06/03 | 1,640 | 1,640 | 1,600 | 1,600 | 16,200 |
| 2013/05/31 | 1,585 | 1,605 | 1,585 | 1,601 | 6,800 |
| 2013/05/30 | 1,600 | 1,600 | 1,545 | 1,554 | 7,600 |
| 2013/05/29 | 1,600 | 1,620 | 1,600 | 1,619 | 10,300 |
| 2013/05/28 | 1,562 | 1,600 | 1,562 | 1,580 | 4,800 |
| 2013/05/27 | 1,615 | 1,617 | 1,590 | 1,602 | 13,000 |
| 2013/05/24 | 1,600 | 1,650 | 1,600 | 1,629 | 24,500 |
| 2013/05/23 | 1,670 | 1,680 | 1,420 | 1,603 | 38,800 |
| 2013/05/22 | 1,680 | 1,683 | 1,670 | 1,683 | 10,400 |
| 2013/05/21 | 1,680 | 1,685 | 1,665 | 1,680 | 22,900 |
| 2013/05/20 | 1,685 | 1,685 | 1,670 | 1,673 | 13,100 |
| 2013/05/17 | 1,625 | 1,665 | 1,625 | 1,659 | 10,500 |
| 2013/05/16 | 1,670 | 1,670 | 1,601 | 1,643 | 28,600 |
| 2013/05/15 | 1,630 | 1,660 | 1,630 | 1,660 | 34,300 |
| 2013/05/14 | 1,640 | 1,653 | 1,630 | 1,643 | 23,300 |
| 2013/05/13 | 1,643 | 1,697 | 1,616 | 1,634 | 28,500 |
| 2013/05/10 | 1,750 | 1,789 | 1,610 | 1,646 | 53,100 |
| 2013/05/09 | 1,705 | 1,730 | 1,701 | 1,720 | 17,100 |
| 2013/05/08 | 1,730 | 1,750 | 1,699 | 1,705 | 28,900 |
| 2013/05/07 | 1,685 | 1,730 | 1,684 | 1,729 | 27,700 |
| 2013/05/02 | 1,653 | 1,670 | 1,631 | 1,660 | 16,300 |
| 2013/05/01 | 1,645 | 1,661 | 1,643 | 1,651 | 15,700 |
| 2013/04/30 | 1,638 | 1,650 | 1,628 | 1,650 | 21,800 |
| 2013/04/26 | 1,650 | 1,653 | 1,634 | 1,638 | 22,300 |
| 2013/04/25 | 1,645 | 1,652 | 1,638 | 1,651 | 17,800 |
| 2013/04/24 | 1,640 | 1,652 | 1,630 | 1,650 | 14,200 |
| 2013/04/23 | 1,655 | 1,666 | 1,628 | 1,641 | 11,300 |
| 2013/04/22 | 1,646 | 1,684 | 1,621 | 1,640 | 13,800 |
| 2013/04/19 | 1,618 | 1,687 | 1,588 | 1,620 | 22,800 |
| 2013/04/18 | 1,648 | 1,648 | 1,600 | 1,624 | 11,400 |
| 2013/04/17 | 1,617 | 1,660 | 1,610 | 1,634 | 26,200 |
| 2013/04/16 | 1,570 | 1,607 | 1,561 | 1,603 | 18,700 |
| 2013/04/15 | 1,593 | 1,599 | 1,580 | 1,599 | 19,800 |
| 2013/04/12 | 1,539 | 1,590 | 1,539 | 1,588 | 17,400 |
| 2013/04/11 | 1,540 | 1,540 | 1,520 | 1,531 | 23,400 |
| 2013/04/10 | 1,511 | 1,520 | 1,507 | 1,520 | 22,100 |
| 2013/04/09 | 1,540 | 1,540 | 1,510 | 1,510 | 31,500 |
| 2013/04/08 | 1,520 | 1,549 | 1,508 | 1,513 | 20,100 |
| 2013/04/05 | 1,475 | 1,529 | 1,475 | 1,513 | 22,900 |
| 2013/04/04 | 1,459 | 1,459 | 1,436 | 1,447 | 18,000 |
| 2013/04/03 | 1,481 | 1,483 | 1,458 | 1,459 | 15,600 |
| 2013/04/02 | 1,481 | 1,481 | 1,438 | 1,480 | 10,700 |
| 2013/04/01 | 1,539 | 1,539 | 1,481 | 1,481 | 16,000 |
| 2013/03/29 | 1,580 | 1,597 | 1,545 | 1,545 | 11,200 |
| 2013/03/28 | 1,600 | 1,600 | 1,516 | 1,561 | 7,700 |
| 2013/03/27 | 1,598 | 1,610 | 1,592 | 1,592 | 12,100 |
| 2013/03/26 | 1,610 | 1,612 | 1,592 | 1,592 | 17,000 |
| 2013/03/25 | 1,580 | 1,610 | 1,580 | 1,592 | 15,700 |
| 2013/03/22 | 1,593 | 1,593 | 1,574 | 1,575 | 12,300 |
| 2013/03/21 | 1,560 | 1,591 | 1,552 | 1,585 | 18,700 |
| 2013/03/19 | 1,550 | 1,560 | 1,542 | 1,552 | 10,300 |
| 2013/03/18 | 1,525 | 1,550 | 1,522 | 1,530 | 14,300 |
| 2013/03/15 | 1,545 | 1,550 | 1,531 | 1,550 | 19,800 |
| 2013/03/14 | 1,539 | 1,550 | 1,535 | 1,545 | 16,400 |
| 2013/03/13 | 1,527 | 1,545 | 1,515 | 1,539 | 10,000 |
| 2013/03/12 | 1,535 | 1,575 | 1,529 | 1,534 | 19,500 |
| 2013/03/11 | 1,575 | 1,580 | 1,525 | 1,535 | 16,500 |
| 2013/03/08 | 1,575 | 1,579 | 1,558 | 1,560 | 15,200 |
| 2013/03/07 | 1,580 | 1,585 | 1,560 | 1,561 | 19,100 |
| 2013/03/06 | 1,578 | 1,578 | 1,561 | 1,572 | 29,300 |
| 2013/03/05 | 1,540 | 1,555 | 1,531 | 1,555 | 30,400 |
| 2013/03/04 | 1,486 | 1,535 | 1,486 | 1,514 | 26,500 |
| 2013/03/01 | 1,488 | 1,500 | 1,485 | 1,499 | 7,100 |
| 2013/02/28 | 1,470 | 1,498 | 1,466 | 1,485 | 8,100 |
| 2013/02/27 | 1,482 | 1,485 | 1,466 | 1,470 | 8,000 |
| 2013/02/26 | 1,500 | 1,505 | 1,491 | 1,491 | 8,700 |
| 2013/02/25 | 1,511 | 1,527 | 1,502 | 1,505 | 14,300 |
| 2013/02/22 | 1,513 | 1,519 | 1,490 | 1,512 | 6,300 |
| 2013/02/21 | 1,543 | 1,543 | 1,506 | 1,516 | 13,900 |
| 2013/02/20 | 1,506 | 1,550 | 1,506 | 1,540 | 8,000 |
| 2013/02/19 | 1,530 | 1,530 | 1,511 | 1,511 | 11,700 |
| 2013/02/18 | 1,525 | 1,565 | 1,522 | 1,530 | 9,400 |
| 2013/02/15 | 1,578 | 1,578 | 1,469 | 1,483 | 18,600 |
| 2013/02/14 | 1,452 | 1,469 | 1,450 | 1,466 | 21,300 |
| 2013/02/13 | 1,530 | 1,530 | 1,465 | 1,485 | 24,100 |
| 2013/02/12 | 1,550 | 1,550 | 1,525 | 1,528 | 5,900 |
| 2013/02/08 | 1,550 | 1,550 | 1,516 | 1,543 | 11,600 |
| 2013/02/07 | 1,541 | 1,558 | 1,534 | 1,550 | 10,000 |
| 2013/02/06 | 1,560 | 1,561 | 1,533 | 1,540 | 17,600 |
| 2013/02/05 | 1,510 | 1,566 | 1,510 | 1,539 | 23,700 |
| 2013/02/04 | 1,575 | 1,575 | 1,510 | 1,514 | 44,700 |
| 2013/02/01 | 1,683 | 1,700 | 1,556 | 1,572 | 85,800 |
| 2013/01/31 | 1,621 | 1,678 | 1,581 | 1,660 | 17,600 |
| 2013/01/30 | 1,570 | 1,599 | 1,555 | 1,581 | 22,700 |
| 2013/01/29 | 1,640 | 1,650 | 1,573 | 1,573 | 12,600 |
| 2013/01/28 | 1,663 | 1,669 | 1,630 | 1,643 | 21,400 |
| 2013/01/25 | 1,710 | 1,710 | 1,650 | 1,666 | 31,900 |
| 2013/01/24 | 1,655 | 1,710 | 1,643 | 1,700 | 52,000 |
| 2013/01/23 | 1,494 | 1,643 | 1,494 | 1,643 | 59,200 |
| 2013/01/22 | 1,500 | 1,508 | 1,485 | 1,496 | 14,100 |
| 2013/01/21 | 1,490 | 1,505 | 1,485 | 1,505 | 16,400 |
| 2013/01/18 | 1,475 | 1,510 | 1,475 | 1,507 | 20,500 |
| 2013/01/17 | 1,480 | 1,480 | 1,440 | 1,460 | 7,100 |
| 2013/01/16 | 1,474 | 1,484 | 1,450 | 1,470 | 16,000 |
| 2013/01/15 | 1,430 | 1,479 | 1,430 | 1,474 | 22,900 |
| 2013/01/11 | 1,435 | 1,440 | 1,429 | 1,439 | 9,100 |
| 2013/01/10 | 1,394 | 1,430 | 1,390 | 1,415 | 14,600 |
| 2013/01/09 | 1,369 | 1,383 | 1,340 | 1,382 | 17,900 |
| 2013/01/08 | 1,394 | 1,394 | 1,350 | 1,373 | 13,800 |
| 2013/01/07 | 1,387 | 1,387 | 1,360 | 1,371 | 14,200 |
| 2013/01/04 | 1,380 | 1,385 | 1,350 | 1,370 | 17,400 |