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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,170 | 3,235 | 3,135 | 3,215 | 7,200 |
| 2015/12/29 | 3,090 | 3,170 | 3,090 | 3,165 | 15,000 |
| 2015/12/28 | 3,140 | 3,175 | 3,095 | 3,125 | 5,700 |
| 2015/12/25 | 3,060 | 3,095 | 3,020 | 3,065 | 17,200 |
| 2015/12/24 | 3,210 | 3,210 | 3,030 | 3,050 | 24,500 |
| 2015/12/22 | 3,250 | 3,285 | 3,185 | 3,210 | 17,600 |
| 2015/12/21 | 3,295 | 3,305 | 3,215 | 3,250 | 24,000 |
| 2015/12/18 | 3,425 | 3,425 | 3,350 | 3,365 | 4,100 |
| 2015/12/17 | 3,450 | 3,450 | 3,400 | 3,425 | 13,200 |
| 2015/12/16 | 3,390 | 3,465 | 3,335 | 3,390 | 17,600 |
| 2015/12/15 | 3,500 | 3,500 | 3,370 | 3,460 | 8,700 |
| 2015/12/14 | 3,325 | 3,455 | 3,310 | 3,430 | 7,500 |
| 2015/12/11 | 3,530 | 3,555 | 3,500 | 3,500 | 6,800 |
| 2015/12/10 | 3,630 | 3,630 | 3,515 | 3,580 | 6,100 |
| 2015/12/09 | 3,610 | 3,695 | 3,580 | 3,630 | 25,300 |
| 2015/12/08 | 3,600 | 3,625 | 3,505 | 3,610 | 14,300 |
| 2015/12/07 | 3,610 | 3,610 | 3,495 | 3,550 | 7,400 |
| 2015/12/04 | 3,490 | 3,665 | 3,490 | 3,610 | 31,000 |
| 2015/12/03 | 3,600 | 3,660 | 3,425 | 3,470 | 18,200 |
| 2015/12/02 | 3,535 | 3,715 | 3,520 | 3,675 | 18,300 |
| 2015/12/01 | 3,540 | 3,540 | 3,455 | 3,530 | 4,000 |
| 2015/11/30 | 3,490 | 3,545 | 3,485 | 3,540 | 8,700 |
| 2015/11/27 | 3,285 | 3,500 | 3,285 | 3,490 | 12,200 |
| 2015/11/26 | 3,355 | 3,355 | 3,270 | 3,280 | 16,100 |
| 2015/11/25 | 3,325 | 3,355 | 3,325 | 3,355 | 10,700 |
| 2015/11/24 | 3,335 | 3,350 | 3,300 | 3,300 | 12,900 |
| 2015/11/20 | 3,320 | 3,340 | 3,320 | 3,335 | 7,300 |
| 2015/11/19 | 3,320 | 3,330 | 3,305 | 3,305 | 7,800 |
| 2015/11/18 | 3,300 | 3,320 | 3,295 | 3,305 | 6,600 |
| 2015/11/17 | 3,300 | 3,325 | 3,270 | 3,275 | 6,500 |
| 2015/11/16 | 3,300 | 3,300 | 3,250 | 3,295 | 4,300 |
| 2015/11/13 | 3,300 | 3,335 | 3,290 | 3,335 | 2,900 |
| 2015/11/12 | 3,305 | 3,335 | 3,290 | 3,305 | 2,800 |
| 2015/11/11 | 3,335 | 3,340 | 3,280 | 3,305 | 6,100 |
| 2015/11/10 | 3,350 | 3,365 | 3,325 | 3,335 | 6,500 |
| 2015/11/09 | 3,335 | 3,360 | 3,315 | 3,350 | 13,600 |
| 2015/11/06 | 3,370 | 3,370 | 3,305 | 3,335 | 5,300 |
| 2015/11/05 | 3,320 | 3,360 | 3,260 | 3,300 | 5,300 |
| 2015/11/04 | 3,375 | 3,395 | 3,235 | 3,315 | 7,600 |
| 2015/11/02 | 3,500 | 3,500 | 3,375 | 3,375 | 10,300 |
| 2015/10/30 | 3,885 | 3,885 | 3,510 | 3,530 | 24,000 |
| 2015/10/29 | 3,890 | 3,995 | 3,875 | 3,875 | 6,700 |
| 2015/10/28 | 3,970 | 3,995 | 3,930 | 3,940 | 5,200 |
| 2015/10/27 | 4,000 | 4,040 | 3,990 | 4,040 | 1,200 |
| 2015/10/26 | 4,040 | 4,050 | 4,005 | 4,030 | 3,000 |
| 2015/10/23 | 3,935 | 4,010 | 3,935 | 3,950 | 5,000 |
| 2015/10/22 | 3,960 | 4,005 | 3,905 | 3,915 | 7,600 |
| 2015/10/21 | 4,030 | 4,030 | 3,940 | 3,985 | 5,700 |
| 2015/10/20 | 3,845 | 4,100 | 3,810 | 4,100 | 13,600 |
| 2015/10/19 | 3,765 | 3,920 | 3,765 | 3,880 | 9,800 |
| 2015/10/16 | 3,745 | 3,795 | 3,745 | 3,765 | 3,500 |
| 2015/10/15 | 3,750 | 3,880 | 3,730 | 3,770 | 4,500 |
| 2015/10/14 | 3,835 | 3,910 | 3,800 | 3,820 | 7,600 |
| 2015/10/13 | 3,885 | 3,925 | 3,790 | 3,905 | 10,600 |
| 2015/10/09 | 3,675 | 3,780 | 3,675 | 3,750 | 8,000 |
| 2015/10/08 | 3,630 | 3,720 | 3,630 | 3,675 | 3,700 |
| 2015/10/07 | 3,560 | 3,735 | 3,560 | 3,680 | 3,500 |
| 2015/10/06 | 3,605 | 3,640 | 3,560 | 3,560 | 8,500 |
| 2015/10/05 | 3,570 | 3,615 | 3,550 | 3,580 | 4,100 |
| 2015/10/02 | 3,635 | 3,635 | 3,535 | 3,580 | 1,200 |
| 2015/10/01 | 3,515 | 3,580 | 3,455 | 3,580 | 3,000 |
| 2015/09/30 | 3,635 | 3,635 | 3,440 | 3,440 | 18,600 |
| 2015/09/29 | 3,600 | 3,645 | 3,505 | 3,640 | 4,600 |
| 2015/09/28 | 3,500 | 3,700 | 3,500 | 3,700 | 10,600 |
| 2015/09/25 | 3,480 | 3,530 | 3,370 | 3,495 | 9,500 |
| 2015/09/24 | 3,545 | 3,545 | 3,355 | 3,490 | 6,800 |
| 2015/09/18 | 3,705 | 3,770 | 3,525 | 3,630 | 9,900 |
| 2015/09/17 | 3,590 | 3,770 | 3,590 | 3,725 | 10,800 |
| 2015/09/16 | 3,545 | 3,595 | 3,545 | 3,590 | 1,700 |
| 2015/09/15 | 3,540 | 3,600 | 3,530 | 3,600 | 2,500 |
| 2015/09/14 | 3,555 | 3,610 | 3,555 | 3,610 | 3,600 |
| 2015/09/11 | 3,580 | 3,580 | 3,535 | 3,550 | 1,400 |
| 2015/09/10 | 3,430 | 3,580 | 3,430 | 3,580 | 4,300 |
| 2015/09/09 | 3,500 | 3,500 | 3,430 | 3,430 | 3,400 |
| 2015/09/08 | 3,370 | 3,465 | 3,330 | 3,405 | 8,100 |
| 2015/09/07 | 3,440 | 3,485 | 3,355 | 3,440 | 9,100 |
| 2015/09/04 | 3,380 | 3,465 | 3,380 | 3,440 | 6,900 |
| 2015/09/03 | 3,400 | 3,455 | 3,365 | 3,430 | 5,800 |
| 2015/09/02 | 3,310 | 3,340 | 3,190 | 3,330 | 10,700 |
| 2015/09/01 | 3,500 | 3,520 | 3,410 | 3,410 | 7,100 |
| 2015/08/31 | 3,465 | 3,560 | 3,460 | 3,505 | 13,700 |
| 2015/08/28 | 3,505 | 3,560 | 3,460 | 3,500 | 15,500 |
| 2015/08/27 | 3,405 | 3,535 | 3,400 | 3,470 | 11,400 |
| 2015/08/26 | 3,275 | 3,450 | 3,275 | 3,405 | 11,300 |
| 2015/08/25 | 3,200 | 3,400 | 3,110 | 3,275 | 14,600 |
| 2015/08/24 | 3,460 | 3,640 | 3,375 | 3,400 | 26,400 |
| 2015/08/21 | 3,905 | 3,955 | 3,795 | 3,810 | 19,700 |
| 2015/08/20 | 4,030 | 4,060 | 4,020 | 4,020 | 7,500 |
| 2015/08/19 | 4,035 | 4,075 | 4,035 | 4,035 | 2,500 |
| 2015/08/18 | 4,010 | 4,055 | 4,005 | 4,035 | 5,900 |
| 2015/08/17 | 4,020 | 4,050 | 3,935 | 4,015 | 7,500 |
| 2015/08/14 | 4,075 | 4,080 | 4,005 | 4,020 | 9,900 |
| 2015/08/13 | 4,030 | 4,060 | 4,000 | 4,005 | 19,000 |
| 2015/08/12 | 4,105 | 4,120 | 4,020 | 4,025 | 20,100 |
| 2015/08/11 | 4,110 | 4,155 | 4,110 | 4,130 | 12,600 |
| 2015/08/10 | 4,130 | 4,165 | 4,100 | 4,145 | 18,100 |
| 2015/08/07 | 4,145 | 4,150 | 4,120 | 4,130 | 13,800 |
| 2015/08/06 | 4,105 | 4,150 | 4,100 | 4,130 | 15,500 |
| 2015/08/05 | 4,125 | 4,225 | 4,115 | 4,125 | 12,600 |
| 2015/08/04 | 4,220 | 4,235 | 4,070 | 4,235 | 20,400 |
| 2015/08/03 | 4,210 | 4,285 | 4,200 | 4,235 | 13,700 |
| 2015/07/31 | 4,415 | 4,520 | 4,230 | 4,325 | 28,000 |
| 2015/07/30 | 4,410 | 4,470 | 4,400 | 4,410 | 5,100 |
| 2015/07/29 | 4,355 | 4,450 | 4,355 | 4,425 | 7,300 |
| 2015/07/28 | 4,380 | 4,435 | 4,310 | 4,375 | 13,600 |
| 2015/07/27 | 4,415 | 4,480 | 4,360 | 4,455 | 15,100 |
| 2015/07/24 | 4,335 | 4,435 | 4,320 | 4,410 | 7,200 |
| 2015/07/23 | 4,350 | 4,390 | 4,320 | 4,330 | 10,300 |
| 2015/07/22 | 4,465 | 4,465 | 4,320 | 4,375 | 18,000 |
| 2015/07/21 | 4,430 | 4,470 | 4,405 | 4,425 | 7,300 |
| 2015/07/17 | 4,470 | 4,500 | 4,410 | 4,425 | 8,700 |
| 2015/07/16 | 4,450 | 4,510 | 4,435 | 4,465 | 13,000 |
| 2015/07/15 | 4,455 | 4,575 | 4,450 | 4,450 | 10,300 |
| 2015/07/14 | 4,355 | 4,460 | 4,355 | 4,440 | 12,800 |
| 2015/07/13 | 4,305 | 4,335 | 4,300 | 4,310 | 7,300 |
| 2015/07/10 | 4,380 | 4,390 | 4,275 | 4,295 | 14,100 |
| 2015/07/09 | 4,260 | 4,410 | 4,120 | 4,380 | 21,600 |
| 2015/07/08 | 4,600 | 4,605 | 4,455 | 4,470 | 15,800 |
| 2015/07/07 | 4,615 | 4,685 | 4,570 | 4,610 | 24,900 |
| 2015/07/06 | 4,700 | 4,715 | 4,605 | 4,605 | 17,100 |
| 2015/07/03 | 4,700 | 4,785 | 4,700 | 4,770 | 7,300 |
| 2015/07/02 | 4,810 | 4,830 | 4,740 | 4,740 | 24,300 |
| 2015/07/01 | 4,885 | 4,885 | 4,800 | 4,800 | 18,400 |
| 2015/06/30 | 4,840 | 4,935 | 4,840 | 4,930 | 11,300 |
| 2015/06/29 | 4,755 | 4,920 | 4,755 | 4,905 | 15,300 |
| 2015/06/26 | 4,880 | 4,900 | 4,825 | 4,855 | 14,600 |
| 2015/06/25 | 4,890 | 4,930 | 4,870 | 4,920 | 10,500 |
| 2015/06/24 | 4,925 | 4,945 | 4,900 | 4,910 | 11,000 |
| 2015/06/23 | 4,930 | 4,950 | 4,920 | 4,945 | 9,500 |
| 2015/06/22 | 5,030 | 5,030 | 4,910 | 4,975 | 14,500 |
| 2015/06/19 | 4,985 | 5,040 | 4,970 | 5,030 | 11,300 |
| 2015/06/18 | 5,040 | 5,070 | 4,975 | 5,010 | 9,400 |
| 2015/06/17 | 5,110 | 5,140 | 5,040 | 5,080 | 11,000 |
| 2015/06/16 | 5,020 | 5,120 | 5,010 | 5,110 | 11,600 |
| 2015/06/15 | 4,965 | 5,060 | 4,965 | 5,020 | 5,800 |
| 2015/06/12 | 5,040 | 5,050 | 4,970 | 5,010 | 12,000 |
| 2015/06/11 | 4,990 | 5,080 | 4,990 | 5,050 | 8,300 |
| 2015/06/10 | 5,040 | 5,080 | 4,935 | 4,970 | 15,400 |
| 2015/06/09 | 5,080 | 5,130 | 5,040 | 5,100 | 25,300 |
| 2015/06/08 | 5,020 | 5,100 | 5,020 | 5,100 | 19,700 |
| 2015/06/05 | 4,955 | 5,000 | 4,955 | 4,960 | 10,400 |
| 2015/06/04 | 5,040 | 5,040 | 4,960 | 4,990 | 17,800 |
| 2015/06/03 | 5,020 | 5,020 | 4,980 | 5,020 | 11,900 |
| 2015/06/02 | 5,000 | 5,040 | 4,955 | 5,020 | 20,600 |
| 2015/06/01 | 4,915 | 4,975 | 4,905 | 4,945 | 18,200 |
| 2015/05/29 | 4,790 | 4,925 | 4,790 | 4,915 | 28,500 |
| 2015/05/28 | 4,745 | 4,860 | 4,725 | 4,825 | 25,300 |
| 2015/05/27 | 4,800 | 4,810 | 4,715 | 4,740 | 32,700 |
| 2015/05/26 | 4,785 | 4,820 | 4,775 | 4,785 | 22,800 |
| 2015/05/25 | 4,815 | 4,840 | 4,800 | 4,815 | 9,000 |
| 2015/05/22 | 4,820 | 4,835 | 4,795 | 4,815 | 8,600 |
| 2015/05/21 | 4,900 | 4,900 | 4,815 | 4,820 | 16,000 |
| 2015/05/20 | 4,840 | 4,895 | 4,840 | 4,870 | 13,800 |
| 2015/05/19 | 4,855 | 4,915 | 4,825 | 4,910 | 17,500 |
| 2015/05/18 | 4,755 | 4,915 | 4,755 | 4,915 | 21,400 |
| 2015/05/15 | 4,850 | 4,860 | 4,800 | 4,805 | 14,600 |
| 2015/05/14 | 4,845 | 4,875 | 4,750 | 4,815 | 21,100 |
| 2015/05/13 | 4,865 | 4,935 | 4,850 | 4,915 | 23,300 |
| 2015/05/12 | 4,915 | 4,995 | 4,705 | 4,935 | 54,100 |
| 2015/05/11 | 4,895 | 4,915 | 4,840 | 4,870 | 13,700 |
| 2015/05/08 | 4,870 | 4,890 | 4,815 | 4,830 | 14,300 |
| 2015/05/07 | 4,915 | 4,940 | 4,860 | 4,860 | 15,400 |
| 2015/05/01 | 4,950 | 4,985 | 4,900 | 4,920 | 14,800 |
| 2015/04/30 | 4,965 | 5,040 | 4,950 | 5,030 | 12,600 |
| 2015/04/28 | 5,040 | 5,040 | 4,970 | 4,990 | 29,900 |
| 2015/04/27 | 5,060 | 5,100 | 5,020 | 5,090 | 13,500 |
| 2015/04/24 | 5,050 | 5,100 | 5,040 | 5,060 | 17,100 |
| 2015/04/23 | 5,020 | 5,120 | 5,020 | 5,080 | 12,000 |
| 2015/04/22 | 5,100 | 5,100 | 4,980 | 5,070 | 17,800 |
| 2015/04/21 | 4,940 | 5,070 | 4,940 | 5,070 | 16,800 |
| 2015/04/20 | 4,930 | 5,000 | 4,920 | 4,940 | 19,500 |
| 2015/04/17 | 5,000 | 5,030 | 4,945 | 5,030 | 21,500 |
| 2015/04/16 | 4,980 | 5,000 | 4,940 | 5,000 | 21,200 |
| 2015/04/15 | 5,030 | 5,030 | 4,900 | 4,940 | 35,100 |
| 2015/04/14 | 5,010 | 5,110 | 4,950 | 5,060 | 25,500 |
| 2015/04/13 | 4,955 | 5,080 | 4,920 | 5,050 | 31,700 |
| 2015/04/10 | 4,915 | 4,965 | 4,875 | 4,960 | 15,800 |
| 2015/04/09 | 4,970 | 4,980 | 4,840 | 4,915 | 31,200 |
| 2015/04/08 | 4,985 | 4,990 | 4,915 | 4,935 | 16,300 |
| 2015/04/07 | 4,960 | 4,970 | 4,910 | 4,940 | 27,300 |
| 2015/04/06 | 4,900 | 4,990 | 4,890 | 4,945 | 20,300 |
| 2015/04/03 | 4,950 | 4,955 | 4,910 | 4,910 | 20,100 |
| 2015/04/02 | 4,970 | 5,040 | 4,920 | 4,975 | 38,500 |
| 2015/04/01 | 5,090 | 5,130 | 4,900 | 5,070 | 29,700 |
| 2015/03/31 | 5,180 | 5,190 | 5,090 | 5,090 | 20,500 |
| 2015/03/30 | 5,210 | 5,300 | 5,110 | 5,140 | 25,700 |
| 2015/03/27 | 5,370 | 5,370 | 5,200 | 5,250 | 16,000 |
| 2015/03/26 | 5,430 | 5,440 | 5,350 | 5,420 | 10,500 |
| 2015/03/25 | 5,290 | 5,520 | 5,290 | 5,490 | 14,500 |
| 2015/03/24 | 5,360 | 5,420 | 5,300 | 5,350 | 12,000 |
| 2015/03/23 | 5,540 | 5,570 | 5,340 | 5,400 | 30,500 |
| 2015/03/20 | 5,490 | 5,610 | 5,460 | 5,610 | 19,100 |
| 2015/03/19 | 5,600 | 5,670 | 5,440 | 5,520 | 25,200 |
| 2015/03/18 | 5,420 | 5,590 | 5,420 | 5,590 | 20,400 |
| 2015/03/17 | 5,400 | 5,530 | 5,390 | 5,450 | 35,300 |
| 2015/03/16 | 5,300 | 5,400 | 5,270 | 5,370 | 15,700 |
| 2015/03/13 | 5,300 | 5,380 | 5,230 | 5,360 | 18,900 |
| 2015/03/12 | 5,260 | 5,420 | 5,250 | 5,380 | 25,900 |
| 2015/03/11 | 5,150 | 5,190 | 5,130 | 5,140 | 7,800 |
| 2015/03/10 | 5,200 | 5,220 | 5,140 | 5,160 | 13,100 |
| 2015/03/09 | 5,180 | 5,190 | 5,100 | 5,170 | 11,700 |
| 2015/03/06 | 5,230 | 5,450 | 5,170 | 5,180 | 34,900 |
| 2015/03/05 | 5,190 | 5,200 | 5,130 | 5,190 | 9,400 |
| 2015/03/04 | 5,100 | 5,190 | 5,080 | 5,180 | 14,800 |
| 2015/03/03 | 5,300 | 5,300 | 5,150 | 5,160 | 22,800 |
| 2015/03/02 | 5,070 | 5,260 | 5,000 | 5,240 | 22,800 |
| 2015/02/27 | 5,040 | 5,040 | 4,995 | 5,000 | 8,000 |
| 2015/02/26 | 5,020 | 5,050 | 4,950 | 5,030 | 7,500 |
| 2015/02/25 | 5,000 | 5,020 | 4,980 | 4,995 | 6,300 |
| 2015/02/24 | 5,060 | 5,060 | 4,920 | 5,000 | 14,500 |
| 2015/02/23 | 5,170 | 5,170 | 5,050 | 5,050 | 12,400 |
| 2015/02/20 | 5,050 | 5,070 | 5,020 | 5,060 | 8,400 |
| 2015/02/19 | 4,920 | 5,100 | 4,920 | 5,050 | 21,700 |
| 2015/02/18 | 4,955 | 5,020 | 4,900 | 4,970 | 19,000 |
| 2015/02/17 | 4,955 | 4,975 | 4,800 | 4,945 | 19,000 |
| 2015/02/16 | 5,100 | 5,120 | 5,010 | 5,010 | 13,800 |
| 2015/02/13 | 5,080 | 5,140 | 5,080 | 5,100 | 11,700 |
| 2015/02/12 | 4,995 | 5,110 | 4,980 | 5,060 | 13,800 |
| 2015/02/10 | 5,070 | 5,070 | 4,885 | 4,895 | 15,300 |
| 2015/02/09 | 4,900 | 4,950 | 4,810 | 4,820 | 17,600 |
| 2015/02/06 | 5,120 | 5,140 | 4,810 | 4,840 | 37,300 |
| 2015/02/05 | 5,250 | 5,250 | 5,000 | 5,100 | 23,100 |
| 2015/02/04 | 5,320 | 5,420 | 5,220 | 5,270 | 16,100 |
| 2015/02/03 | 5,590 | 5,610 | 5,370 | 5,400 | 31,200 |
| 2015/02/02 | 5,350 | 5,650 | 5,310 | 5,640 | 59,800 |
| 2015/01/30 | 5,340 | 5,730 | 4,870 | 5,380 | 126,100 |
| 2015/01/29 | 5,360 | 5,420 | 5,230 | 5,300 | 19,600 |
| 2015/01/28 | 5,410 | 5,490 | 5,400 | 5,410 | 14,300 |
| 2015/01/27 | 5,340 | 5,510 | 5,280 | 5,420 | 26,500 |
| 2015/01/26 | 5,080 | 5,290 | 5,080 | 5,240 | 18,800 |
| 2015/01/23 | 5,060 | 5,090 | 5,020 | 5,060 | 10,400 |
| 2015/01/22 | 4,980 | 5,060 | 4,960 | 5,050 | 20,600 |
| 2015/01/21 | 5,120 | 5,130 | 4,900 | 4,960 | 59,400 |
| 2015/01/20 | 5,290 | 5,310 | 5,100 | 5,220 | 23,200 |
| 2015/01/19 | 5,360 | 5,410 | 5,300 | 5,340 | 10,000 |
| 2015/01/16 | 5,360 | 5,420 | 5,280 | 5,340 | 15,200 |
| 2015/01/15 | 5,440 | 5,580 | 5,250 | 5,460 | 15,500 |
| 2015/01/14 | 5,550 | 5,550 | 5,420 | 5,440 | 5,700 |
| 2015/01/13 | 5,410 | 5,540 | 5,350 | 5,540 | 14,600 |
| 2015/01/09 | 5,580 | 5,640 | 5,480 | 5,550 | 13,900 |
| 2015/01/08 | 5,420 | 5,600 | 5,390 | 5,540 | 20,500 |
| 2015/01/07 | 5,400 | 5,450 | 5,290 | 5,380 | 21,700 |
| 2015/01/06 | 5,530 | 5,530 | 5,380 | 5,400 | 27,800 |
| 2015/01/05 | 5,740 | 5,780 | 5,600 | 5,630 | 30,400 |