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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,860 | 5,920 | 5,720 | 5,830 | 15,600 |
| 2014/12/29 | 5,920 | 5,920 | 5,760 | 5,880 | 8,800 |
| 2014/12/26 | 5,740 | 5,910 | 5,740 | 5,870 | 10,300 |
| 2014/12/25 | 5,860 | 5,950 | 5,790 | 5,840 | 13,700 |
| 2014/12/24 | 5,980 | 5,990 | 5,890 | 5,920 | 8,000 |
| 2014/12/22 | 5,970 | 5,980 | 5,860 | 5,940 | 7,900 |
| 2014/12/19 | 5,940 | 5,990 | 5,920 | 5,960 | 17,300 |
| 2014/12/18 | 6,110 | 6,110 | 5,900 | 5,920 | 16,100 |
| 2014/12/17 | 5,750 | 5,900 | 5,690 | 5,880 | 10,100 |
| 2014/12/16 | 5,800 | 5,930 | 5,800 | 5,900 | 14,800 |
| 2014/12/15 | 5,940 | 6,030 | 5,830 | 5,930 | 15,300 |
| 2014/12/12 | 6,160 | 6,300 | 6,010 | 6,040 | 24,000 |
| 2014/12/11 | 5,820 | 6,150 | 5,820 | 6,120 | 22,900 |
| 2014/12/10 | 5,870 | 6,050 | 5,810 | 5,970 | 20,000 |
| 2014/12/09 | 6,150 | 6,190 | 6,030 | 6,070 | 23,500 |
| 2014/12/08 | 6,120 | 6,330 | 6,110 | 6,260 | 26,600 |
| 2014/12/05 | 6,000 | 6,180 | 5,990 | 6,170 | 24,600 |
| 2014/12/04 | 5,900 | 6,070 | 5,900 | 6,040 | 15,200 |
| 2014/12/03 | 6,040 | 6,040 | 5,910 | 5,960 | 22,500 |
| 2014/12/02 | 6,000 | 6,150 | 5,990 | 6,040 | 28,000 |
| 2014/12/01 | 6,160 | 6,230 | 5,870 | 5,960 | 51,100 |
| 2014/11/28 | 5,800 | 5,970 | 5,740 | 5,860 | 41,100 |
| 2014/11/27 | 5,560 | 5,790 | 5,510 | 5,790 | 55,600 |
| 2014/11/26 | 5,460 | 5,460 | 5,350 | 5,390 | 17,200 |
| 2014/11/25 | 5,590 | 5,600 | 5,440 | 5,440 | 74,900 |
| 2014/11/21 | 5,390 | 5,510 | 5,300 | 5,490 | 24,600 |
| 2014/11/20 | 5,470 | 5,500 | 5,250 | 5,260 | 21,500 |
| 2014/11/19 | 5,340 | 5,500 | 5,300 | 5,500 | 35,300 |
| 2014/11/18 | 5,010 | 5,200 | 5,000 | 5,140 | 10,000 |
| 2014/11/17 | 5,160 | 5,160 | 4,975 | 5,090 | 11,600 |
| 2014/11/14 | 5,120 | 5,200 | 5,020 | 5,060 | 16,100 |
| 2014/11/13 | 5,350 | 5,350 | 5,100 | 5,120 | 22,000 |
| 2014/11/12 | 5,380 | 5,380 | 5,210 | 5,370 | 22,900 |
| 2014/11/11 | 5,430 | 5,430 | 5,270 | 5,340 | 18,900 |
| 2014/11/10 | 5,490 | 5,490 | 5,390 | 5,430 | 4,900 |
| 2014/11/07 | 5,420 | 5,570 | 5,350 | 5,440 | 18,200 |
| 2014/11/06 | 5,570 | 5,620 | 5,250 | 5,420 | 34,100 |
| 2014/11/05 | 5,500 | 5,610 | 5,500 | 5,560 | 39,400 |
| 2014/11/04 | 5,400 | 5,490 | 5,260 | 5,480 | 51,900 |
| 2014/10/31 | 5,020 | 5,250 | 4,960 | 5,230 | 42,100 |
| 2014/10/30 | 5,110 | 5,110 | 4,865 | 4,915 | 25,800 |
| 2014/10/29 | 5,060 | 5,150 | 5,060 | 5,110 | 8,000 |
| 2014/10/28 | 5,080 | 5,120 | 5,010 | 5,060 | 10,200 |
| 2014/10/27 | 5,180 | 5,220 | 5,040 | 5,180 | 13,800 |
| 2014/10/24 | 5,270 | 5,300 | 4,980 | 5,080 | 40,500 |
| 2014/10/23 | 5,250 | 5,250 | 5,180 | 5,230 | 12,900 |
| 2014/10/22 | 5,260 | 5,390 | 5,230 | 5,290 | 41,100 |
| 2014/10/21 | 5,250 | 5,250 | 5,160 | 5,220 | 27,500 |
| 2014/10/20 | 5,230 | 5,420 | 5,150 | 5,160 | 60,100 |
| 2014/10/17 | 4,890 | 5,070 | 4,890 | 5,030 | 24,300 |
| 2014/10/16 | 4,710 | 4,880 | 4,695 | 4,790 | 25,300 |
| 2014/10/15 | 4,955 | 4,955 | 4,640 | 4,850 | 40,000 |
| 2014/10/14 | 4,900 | 4,970 | 4,775 | 4,885 | 37,600 |
| 2014/10/10 | 4,880 | 5,150 | 4,880 | 5,110 | 39,700 |
| 2014/10/09 | 5,200 | 5,200 | 5,050 | 5,080 | 33,300 |
| 2014/10/08 | 5,090 | 5,250 | 5,020 | 5,120 | 51,400 |
| 2014/10/07 | 4,995 | 5,050 | 4,950 | 5,040 | 20,200 |
| 2014/10/06 | 5,200 | 5,220 | 5,020 | 5,060 | 22,200 |
| 2014/10/03 | 4,895 | 5,000 | 4,895 | 5,000 | 19,200 |
| 2014/10/02 | 4,830 | 4,955 | 4,750 | 4,850 | 33,200 |
| 2014/10/01 | 5,210 | 5,210 | 5,000 | 5,070 | 34,500 |
| 2014/09/30 | 5,130 | 5,290 | 5,100 | 5,210 | 30,200 |
| 2014/09/29 | 5,090 | 5,270 | 5,050 | 5,170 | 23,900 |
| 2014/09/26 | 4,880 | 5,050 | 4,850 | 4,990 | 28,200 |
| 2014/09/25 | 5,160 | 5,200 | 4,935 | 4,985 | 51,300 |
| 2014/09/24 | 4,980 | 5,160 | 4,870 | 5,150 | 39,000 |
| 2014/09/22 | 4,960 | 5,040 | 4,940 | 5,000 | 48,700 |
| 2014/09/19 | 4,950 | 5,000 | 4,895 | 5,000 | 45,000 |
| 2014/09/18 | 4,810 | 4,990 | 4,790 | 4,915 | 48,300 |
| 2014/09/17 | 4,850 | 4,850 | 4,695 | 4,740 | 33,600 |
| 2014/09/16 | 4,600 | 4,760 | 4,530 | 4,715 | 47,500 |
| 2014/09/12 | 4,385 | 4,505 | 4,385 | 4,505 | 46,200 |
| 2014/09/11 | 4,295 | 4,335 | 4,235 | 4,320 | 17,200 |
| 2014/09/10 | 4,230 | 4,355 | 4,180 | 4,225 | 27,700 |
| 2014/09/09 | 4,290 | 4,315 | 4,260 | 4,300 | 16,500 |
| 2014/09/08 | 4,130 | 4,370 | 4,130 | 4,360 | 46,400 |
| 2014/09/05 | 4,095 | 4,250 | 4,090 | 4,130 | 24,800 |
| 2014/09/04 | 4,285 | 4,285 | 4,080 | 4,100 | 56,600 |
| 2014/09/03 | 4,355 | 4,360 | 4,285 | 4,285 | 43,700 |
| 2014/09/02 | 4,275 | 4,520 | 4,240 | 4,375 | 54,000 |
| 2014/09/01 | 4,350 | 4,350 | 4,205 | 4,235 | 45,900 |
| 2014/08/29 | 4,190 | 4,430 | 4,185 | 4,290 | 75,300 |
| 2014/08/28 | 4,380 | 4,380 | 4,110 | 4,140 | 67,500 |
| 2014/08/27 | 3,845 | 4,150 | 3,810 | 4,100 | 86,700 |
| 2014/08/26 | 3,720 | 3,860 | 3,640 | 3,850 | 13,600 |
| 2014/08/25 | 3,720 | 3,725 | 3,700 | 3,720 | 6,800 |
| 2014/08/22 | 3,780 | 3,785 | 3,705 | 3,720 | 6,600 |
| 2014/08/21 | 3,760 | 3,780 | 3,660 | 3,780 | 13,200 |
| 2014/08/20 | 3,730 | 3,770 | 3,650 | 3,690 | 10,500 |
| 2014/08/19 | 3,675 | 3,750 | 3,605 | 3,730 | 31,100 |
| 2014/08/18 | 3,455 | 3,550 | 3,450 | 3,520 | 8,800 |
| 2014/08/15 | 3,520 | 3,530 | 3,475 | 3,520 | 8,800 |
| 2014/08/14 | 3,430 | 3,495 | 3,330 | 3,450 | 15,000 |
| 2014/08/13 | 3,450 | 3,525 | 3,420 | 3,435 | 9,600 |
| 2014/08/12 | 3,570 | 3,570 | 3,450 | 3,515 | 7,800 |
| 2014/08/11 | 3,390 | 3,580 | 3,390 | 3,575 | 17,100 |
| 2014/08/08 | 3,345 | 3,345 | 3,230 | 3,320 | 21,900 |
| 2014/08/07 | 3,275 | 3,355 | 3,245 | 3,345 | 9,900 |
| 2014/08/06 | 3,230 | 3,300 | 3,190 | 3,245 | 9,900 |
| 2014/08/05 | 3,330 | 3,380 | 3,225 | 3,230 | 36,100 |
| 2014/08/04 | 3,750 | 3,835 | 3,425 | 3,465 | 74,800 |
| 2014/08/01 | 2,925 | 3,480 | 2,925 | 3,330 | 85,800 |
| 2014/07/31 | 3,005 | 3,025 | 2,971 | 3,015 | 9,600 |
| 2014/07/30 | 3,030 | 3,030 | 3,005 | 3,025 | 6,200 |
| 2014/07/29 | 2,999 | 3,025 | 2,990 | 3,020 | 8,500 |
| 2014/07/28 | 3,000 | 3,020 | 2,963 | 3,020 | 10,800 |
| 2014/07/25 | 2,990 | 3,000 | 2,940 | 3,000 | 9,500 |
| 2014/07/24 | 2,996 | 3,020 | 2,986 | 2,990 | 9,000 |
| 2014/07/23 | 2,960 | 2,974 | 2,882 | 2,946 | 12,500 |
| 2014/07/22 | 2,940 | 3,000 | 2,868 | 2,910 | 21,000 |
| 2014/07/18 | 2,925 | 2,930 | 2,845 | 2,930 | 14,700 |
| 2014/07/17 | 2,920 | 2,975 | 2,920 | 2,930 | 18,800 |
| 2014/07/16 | 2,973 | 3,030 | 2,908 | 2,961 | 20,000 |
| 2014/07/15 | 2,970 | 2,998 | 2,931 | 2,973 | 23,100 |
| 2014/07/14 | 3,005 | 3,035 | 2,757 | 2,935 | 58,400 |
| 2014/07/11 | 3,070 | 3,070 | 2,892 | 3,030 | 30,800 |
| 2014/07/10 | 2,980 | 3,160 | 2,980 | 3,065 | 59,900 |
| 2014/07/09 | 2,970 | 2,970 | 2,928 | 2,950 | 17,000 |
| 2014/07/08 | 2,890 | 2,997 | 2,871 | 2,976 | 18,100 |
| 2014/07/07 | 2,833 | 2,940 | 2,830 | 2,918 | 24,100 |
| 2014/07/04 | 2,780 | 2,850 | 2,771 | 2,828 | 25,400 |
| 2014/07/03 | 2,709 | 2,780 | 2,706 | 2,758 | 23,700 |
| 2014/07/02 | 2,730 | 2,731 | 2,675 | 2,685 | 28,100 |
| 2014/07/01 | 2,725 | 2,725 | 2,612 | 2,702 | 33,900 |
| 2014/06/30 | 2,615 | 2,730 | 2,609 | 2,675 | 31,200 |
| 2014/06/27 | 2,560 | 2,630 | 2,536 | 2,565 | 47,000 |
| 2014/06/26 | 2,544 | 2,601 | 2,543 | 2,565 | 13,200 |
| 2014/06/25 | 2,600 | 2,600 | 2,543 | 2,550 | 8,200 |
| 2014/06/24 | 2,597 | 2,640 | 2,597 | 2,605 | 13,500 |
| 2014/06/23 | 2,600 | 2,630 | 2,581 | 2,597 | 25,600 |
| 2014/06/20 | 2,442 | 2,650 | 2,442 | 2,639 | 43,900 |
| 2014/06/19 | 2,495 | 2,520 | 2,473 | 2,492 | 13,600 |
| 2014/06/18 | 2,399 | 2,470 | 2,380 | 2,470 | 26,900 |
| 2014/06/17 | 2,353 | 2,399 | 2,315 | 2,398 | 10,800 |
| 2014/06/16 | 2,390 | 2,390 | 2,349 | 2,353 | 17,300 |
| 2014/06/13 | 2,302 | 2,363 | 2,262 | 2,340 | 20,600 |
| 2014/06/12 | 2,325 | 2,325 | 2,300 | 2,301 | 4,700 |
| 2014/06/11 | 2,275 | 2,349 | 2,275 | 2,326 | 19,500 |
| 2014/06/10 | 2,350 | 2,380 | 2,274 | 2,275 | 16,800 |
| 2014/06/09 | 2,350 | 2,370 | 2,288 | 2,356 | 18,200 |
| 2014/06/06 | 2,275 | 2,280 | 2,235 | 2,253 | 5,700 |
| 2014/06/05 | 2,257 | 2,319 | 2,226 | 2,256 | 20,400 |
| 2014/06/04 | 2,211 | 2,214 | 2,155 | 2,157 | 8,200 |
| 2014/06/03 | 2,270 | 2,270 | 2,198 | 2,218 | 17,100 |
| 2014/06/02 | 2,218 | 2,265 | 2,191 | 2,243 | 23,300 |
| 2014/05/30 | 2,100 | 2,189 | 2,085 | 2,164 | 14,000 |
| 2014/05/29 | 2,030 | 2,099 | 2,030 | 2,099 | 7,800 |
| 2014/05/28 | 2,020 | 2,025 | 1,982 | 2,025 | 7,700 |
| 2014/05/27 | 2,027 | 2,040 | 2,020 | 2,020 | 6,100 |
| 2014/05/26 | 2,050 | 2,087 | 2,050 | 2,050 | 3,400 |
| 2014/05/23 | 1,965 | 2,060 | 1,965 | 2,043 | 10,400 |
| 2014/05/22 | 1,999 | 2,010 | 1,955 | 1,962 | 3,000 |
| 2014/05/21 | 1,981 | 1,998 | 1,962 | 1,998 | 6,400 |
| 2014/05/20 | 2,001 | 2,019 | 1,961 | 1,981 | 4,100 |
| 2014/05/19 | 2,055 | 2,055 | 1,999 | 2,000 | 46,500 |
| 2014/05/16 | 2,006 | 2,048 | 2,002 | 2,017 | 2,400 |
| 2014/05/15 | 2,017 | 2,029 | 2,001 | 2,026 | 3,800 |
| 2014/05/14 | 2,026 | 2,085 | 2,022 | 2,045 | 11,300 |
| 2014/05/13 | 2,065 | 2,093 | 2,061 | 2,076 | 6,800 |
| 2014/05/12 | 2,153 | 2,159 | 2,093 | 2,115 | 24,900 |
| 2014/05/09 | 1,950 | 2,251 | 1,931 | 2,103 | 36,200 |
| 2014/05/08 | 1,946 | 1,950 | 1,928 | 1,931 | 2,800 |
| 2014/05/07 | 1,945 | 1,945 | 1,931 | 1,935 | 600 |
| 2014/05/02 | 1,945 | 1,960 | 1,941 | 1,945 | 1,300 |
| 2014/05/01 | 1,984 | 1,987 | 1,967 | 1,967 | 3,300 |
| 2014/04/30 | 1,951 | 1,990 | 1,906 | 1,990 | 10,400 |
| 2014/04/28 | 1,921 | 1,958 | 1,921 | 1,958 | 3,400 |
| 2014/04/25 | 1,982 | 1,995 | 1,955 | 1,955 | 3,900 |
| 2014/04/24 | 2,000 | 2,025 | 1,961 | 1,982 | 2,100 |
| 2014/04/23 | 1,966 | 2,039 | 1,966 | 2,030 | 10,300 |
| 2014/04/22 | 1,980 | 1,988 | 1,954 | 1,970 | 4,000 |
| 2014/04/21 | 2,067 | 2,067 | 1,982 | 1,993 | 7,600 |
| 2014/04/18 | 1,988 | 2,067 | 1,976 | 2,018 | 15,600 |
| 2014/04/17 | 1,994 | 1,994 | 1,945 | 1,977 | 6,600 |
| 2014/04/16 | 1,912 | 1,974 | 1,890 | 1,974 | 15,600 |
| 2014/04/15 | 1,941 | 1,941 | 1,830 | 1,872 | 18,900 |
| 2014/04/14 | 1,950 | 1,985 | 1,934 | 1,941 | 11,500 |
| 2014/04/11 | 1,946 | 1,989 | 1,903 | 1,971 | 5,800 |
| 2014/04/10 | 1,980 | 2,016 | 1,946 | 1,946 | 15,700 |
| 2014/04/09 | 1,998 | 1,998 | 1,900 | 1,940 | 14,500 |
| 2014/04/08 | 2,037 | 2,079 | 2,037 | 2,048 | 4,100 |
| 2014/04/07 | 2,090 | 2,100 | 2,056 | 2,086 | 8,400 |
| 2014/04/04 | 2,100 | 2,172 | 2,080 | 2,119 | 26,300 |
| 2014/04/03 | 1,987 | 2,125 | 1,960 | 2,087 | 49,700 |
| 2014/04/02 | 1,938 | 1,984 | 1,920 | 1,971 | 14,200 |
| 2014/04/01 | 1,950 | 1,950 | 1,915 | 1,919 | 6,200 |
| 2014/03/31 | 1,950 | 1,960 | 1,945 | 1,945 | 12,100 |
| 2014/03/28 | 1,969 | 1,982 | 1,949 | 1,950 | 12,000 |
| 2014/03/27 | 1,950 | 1,980 | 1,937 | 1,979 | 14,500 |
| 2014/03/26 | 1,950 | 1,977 | 1,930 | 1,952 | 20,800 |
| 2014/03/25 | 1,988 | 1,988 | 1,942 | 1,953 | 22,000 |
| 2014/03/24 | 1,928 | 1,981 | 1,889 | 1,953 | 30,200 |
| 2014/03/20 | 1,899 | 1,899 | 1,853 | 1,858 | 11,200 |
| 2014/03/19 | 1,928 | 1,928 | 1,824 | 1,859 | 16,600 |
| 2014/03/18 | 1,899 | 1,899 | 1,860 | 1,889 | 5,300 |
| 2014/03/17 | 1,883 | 1,883 | 1,829 | 1,843 | 12,900 |
| 2014/03/14 | 1,810 | 1,819 | 1,767 | 1,803 | 7,100 |
| 2014/03/13 | 1,825 | 1,839 | 1,800 | 1,800 | 3,100 |
| 2014/03/12 | 1,835 | 1,854 | 1,825 | 1,825 | 8,200 |
| 2014/03/11 | 1,895 | 1,899 | 1,806 | 1,859 | 17,400 |
| 2014/03/10 | 1,923 | 1,923 | 1,875 | 1,887 | 5,000 |
| 2014/03/07 | 1,928 | 1,939 | 1,911 | 1,923 | 3,200 |
| 2014/03/06 | 1,943 | 1,943 | 1,872 | 1,924 | 6,000 |
| 2014/03/05 | 1,943 | 1,946 | 1,892 | 1,910 | 15,600 |
| 2014/03/04 | 1,880 | 1,928 | 1,879 | 1,900 | 8,800 |
| 2014/03/03 | 1,954 | 1,954 | 1,873 | 1,895 | 6,000 |
| 2014/02/28 | 1,950 | 1,959 | 1,949 | 1,954 | 14,900 |
| 2014/02/27 | 1,950 | 1,960 | 1,947 | 1,956 | 9,800 |
| 2014/02/26 | 1,949 | 1,949 | 1,930 | 1,948 | 5,400 |
| 2014/02/25 | 1,895 | 1,930 | 1,889 | 1,930 | 10,500 |
| 2014/02/24 | 1,900 | 1,900 | 1,880 | 1,890 | 5,900 |
| 2014/02/21 | 1,841 | 1,888 | 1,841 | 1,870 | 9,300 |
| 2014/02/20 | 1,860 | 1,883 | 1,805 | 1,841 | 11,200 |
| 2014/02/19 | 1,890 | 1,899 | 1,845 | 1,856 | 16,700 |
| 2014/02/18 | 1,905 | 1,930 | 1,890 | 1,909 | 13,400 |
| 2014/02/17 | 2,000 | 2,000 | 1,891 | 1,932 | 36,600 |
| 2014/02/14 | 1,880 | 1,950 | 1,815 | 1,933 | 41,800 |
| 2014/02/13 | 1,820 | 1,824 | 1,750 | 1,782 | 13,000 |
| 2014/02/12 | 1,780 | 1,880 | 1,769 | 1,855 | 39,100 |
| 2014/02/10 | 1,698 | 1,720 | 1,682 | 1,716 | 13,400 |
| 2014/02/07 | 1,715 | 1,716 | 1,662 | 1,672 | 7,500 |
| 2014/02/06 | 1,750 | 1,750 | 1,664 | 1,699 | 23,500 |
| 2014/02/05 | 1,688 | 1,800 | 1,688 | 1,729 | 50,700 |
| 2014/02/04 | 1,681 | 1,699 | 1,625 | 1,661 | 28,900 |
| 2014/02/03 | 1,733 | 1,778 | 1,670 | 1,761 | 96,200 |
| 2014/01/31 | 1,510 | 1,754 | 1,488 | 1,750 | 113,900 |
| 2014/01/30 | 1,460 | 1,474 | 1,460 | 1,474 | 3,100 |
| 2014/01/29 | 1,480 | 1,508 | 1,465 | 1,502 | 7,400 |
| 2014/01/28 | 1,408 | 1,450 | 1,408 | 1,450 | 12,400 |
| 2014/01/27 | 1,420 | 1,422 | 1,401 | 1,415 | 8,400 |
| 2014/01/24 | 1,485 | 1,485 | 1,457 | 1,465 | 10,100 |
| 2014/01/23 | 1,482 | 1,498 | 1,475 | 1,487 | 13,100 |
| 2014/01/22 | 1,485 | 1,500 | 1,452 | 1,481 | 12,400 |
| 2014/01/21 | 1,502 | 1,528 | 1,500 | 1,501 | 11,400 |
| 2014/01/20 | 1,516 | 1,523 | 1,516 | 1,516 | 6,100 |
| 2014/01/17 | 1,540 | 1,542 | 1,519 | 1,519 | 8,300 |
| 2014/01/16 | 1,511 | 1,554 | 1,505 | 1,530 | 13,300 |
| 2014/01/15 | 1,489 | 1,518 | 1,487 | 1,503 | 9,000 |
| 2014/01/14 | 1,480 | 1,510 | 1,480 | 1,505 | 23,100 |
| 2014/01/10 | 1,448 | 1,560 | 1,445 | 1,540 | 60,000 |
| 2014/01/09 | 1,410 | 1,450 | 1,410 | 1,442 | 14,600 |
| 2014/01/08 | 1,400 | 1,414 | 1,393 | 1,414 | 12,200 |
| 2014/01/07 | 1,392 | 1,400 | 1,392 | 1,400 | 5,500 |
| 2014/01/06 | 1,391 | 1,397 | 1,385 | 1,392 | 13,800 |