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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,588 | 2,588 | 2,421 | 2,519 | 3,200 |
| 2018/12/27 | 2,473 | 2,623 | 2,367 | 2,623 | 5,800 |
| 2018/12/26 | 2,330 | 2,399 | 2,213 | 2,223 | 7,700 |
| 2018/12/25 | 2,315 | 2,398 | 2,112 | 2,218 | 11,500 |
| 2018/12/21 | 2,700 | 2,700 | 2,515 | 2,515 | 4,000 |
| 2018/12/20 | 2,755 | 2,799 | 2,711 | 2,740 | 3,000 |
| 2018/12/19 | 2,844 | 2,844 | 2,792 | 2,805 | 2,200 |
| 2018/12/18 | 2,905 | 2,921 | 2,700 | 2,703 | 5,500 |
| 2018/12/17 | 2,999 | 2,999 | 2,895 | 2,905 | 1,100 |
| 2018/12/14 | 3,080 | 3,080 | 2,885 | 3,040 | 2,600 |
| 2018/12/13 | 3,100 | 3,100 | 3,060 | 3,080 | 1,100 |
| 2018/12/12 | 3,135 | 3,145 | 3,065 | 3,145 | 1,600 |
| 2018/12/11 | 3,105 | 3,195 | 3,075 | 3,140 | 1,200 |
| 2018/12/10 | 3,260 | 3,260 | 3,135 | 3,140 | 2,200 |
| 2018/12/07 | 3,275 | 3,345 | 3,225 | 3,255 | 1,200 |
| 2018/12/06 | 3,300 | 3,375 | 3,270 | 3,270 | 2,000 |
| 2018/12/05 | 3,290 | 3,310 | 3,280 | 3,300 | 1,100 |
| 2018/12/04 | 3,330 | 3,400 | 3,290 | 3,290 | 6,700 |
| 2018/12/03 | 3,325 | 3,325 | 3,290 | 3,305 | 1,900 |
| 2018/11/30 | 3,380 | 3,380 | 3,245 | 3,255 | 3,600 |
| 2018/11/29 | 3,430 | 3,430 | 3,365 | 3,380 | 2,100 |
| 2018/11/28 | 3,500 | 3,500 | 3,410 | 3,415 | 1,600 |
| 2018/11/27 | 3,505 | 3,535 | 3,500 | 3,500 | 1,800 |
| 2018/11/26 | 3,550 | 3,585 | 3,485 | 3,490 | 1,500 |
| 2018/11/22 | 3,610 | 3,630 | 3,520 | 3,550 | 1,800 |
| 2018/11/21 | 3,650 | 3,660 | 3,555 | 3,615 | 2,500 |
| 2018/11/19 | 3,610 | 3,650 | 3,605 | 3,650 | 600 |
| 2018/11/16 | 3,630 | 3,630 | 3,600 | 3,610 | 1,400 |
| 2018/11/15 | 3,655 | 3,655 | 3,600 | 3,620 | 800 |
| 2018/11/14 | 3,600 | 3,600 | 3,600 | 3,600 | 400 |
| 2018/11/13 | 3,795 | 3,795 | 3,600 | 3,600 | 2,700 |
| 2018/11/12 | 3,600 | 3,605 | 3,600 | 3,600 | 700 |
| 2018/11/09 | 3,575 | 3,610 | 3,575 | 3,610 | 1,100 |
| 2018/11/08 | 3,630 | 3,650 | 3,575 | 3,575 | 1,800 |
| 2018/11/07 | 3,655 | 3,710 | 3,600 | 3,600 | 1,100 |
| 2018/11/06 | 3,620 | 3,655 | 3,550 | 3,655 | 500 |
| 2018/11/05 | 3,585 | 3,670 | 3,585 | 3,620 | 600 |
| 2018/11/02 | 3,460 | 3,595 | 3,460 | 3,595 | 1,300 |
| 2018/11/01 | 3,510 | 3,510 | 3,460 | 3,460 | 1,100 |
| 2018/10/31 | 3,715 | 3,715 | 3,620 | 3,650 | 1,700 |
| 2018/10/30 | 3,570 | 3,660 | 3,570 | 3,620 | 2,400 |
| 2018/10/29 | 3,615 | 3,640 | 3,525 | 3,640 | 600 |
| 2018/10/26 | 3,675 | 3,710 | 3,615 | 3,615 | 800 |
| 2018/10/25 | 3,775 | 3,775 | 3,730 | 3,745 | 1,400 |
| 2018/10/24 | 3,655 | 3,830 | 3,655 | 3,810 | 1,400 |
| 2018/10/23 | 3,670 | 3,670 | 3,655 | 3,660 | 600 |
| 2018/10/22 | 3,750 | 3,810 | 3,655 | 3,740 | 1,800 |
| 2018/10/19 | 3,500 | 3,835 | 3,450 | 3,835 | 8,700 |
| 2018/10/18 | 3,715 | 3,715 | 3,625 | 3,625 | 300 |
| 2018/10/17 | 3,685 | 3,710 | 3,590 | 3,650 | 1,300 |
| 2018/10/16 | 3,630 | 3,680 | 3,560 | 3,590 | 1,900 |
| 2018/10/15 | 3,545 | 3,620 | 3,545 | 3,610 | 500 |
| 2018/10/12 | 3,555 | 3,730 | 3,555 | 3,665 | 1,300 |
| 2018/10/11 | 3,820 | 3,820 | 3,455 | 3,455 | 4,000 |
| 2018/10/10 | 3,865 | 3,870 | 3,830 | 3,830 | 700 |
| 2018/10/09 | 3,855 | 3,865 | 3,835 | 3,865 | 600 |
| 2018/10/05 | 3,835 | 3,925 | 3,835 | 3,925 | 2,100 |
| 2018/10/04 | 4,000 | 4,000 | 3,825 | 3,825 | 2,100 |
| 2018/10/03 | 3,995 | 4,000 | 3,960 | 3,960 | 1,100 |
| 2018/10/02 | 3,995 | 3,995 | 3,905 | 3,950 | 2,200 |
| 2018/10/01 | 3,985 | 3,985 | 3,905 | 3,965 | 800 |
| 2018/09/28 | 3,880 | 3,950 | 3,880 | 3,885 | 600 |
| 2018/09/27 | 4,000 | 4,000 | 3,860 | 3,865 | 1,800 |
| 2018/09/26 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2018/09/25 | 4,000 | 4,030 | 3,995 | 4,030 | 3,900 |
| 2018/09/21 | 3,870 | 4,000 | 3,810 | 4,000 | 3,500 |
| 2018/09/20 | 3,935 | 3,955 | 3,810 | 3,870 | 2,600 |
| 2018/09/19 | 4,010 | 4,010 | 4,005 | 4,005 | 300 |
| 2018/09/18 | 4,000 | 4,010 | 3,930 | 4,010 | 4,800 |
| 2018/09/14 | 3,985 | 3,985 | 3,900 | 3,970 | 5,200 |
| 2018/09/13 | 3,855 | 3,985 | 3,800 | 3,950 | 1,800 |
| 2018/09/12 | 3,940 | 3,940 | 3,540 | 3,785 | 6,200 |
| 2018/09/11 | 3,880 | 3,970 | 3,880 | 3,940 | 2,000 |
| 2018/09/10 | 3,915 | 3,995 | 3,900 | 3,950 | 8,500 |
| 2018/09/07 | 3,995 | 3,995 | 3,915 | 3,915 | 400 |
| 2018/09/06 | 3,995 | 4,020 | 3,915 | 3,995 | 4,300 |
| 2018/09/05 | 3,890 | 4,000 | 3,890 | 4,000 | 4,300 |
| 2018/09/04 | 3,850 | 3,895 | 3,850 | 3,895 | 1,000 |
| 2018/09/03 | 3,880 | 3,995 | 3,835 | 3,900 | 3,700 |
| 2018/08/31 | 3,810 | 3,960 | 3,810 | 3,950 | 3,700 |
| 2018/08/30 | 3,865 | 3,935 | 3,755 | 3,845 | 3,100 |
| 2018/08/29 | 3,860 | 3,920 | 3,860 | 3,865 | 1,800 |
| 2018/08/28 | 3,920 | 3,960 | 3,865 | 3,890 | 3,500 |
| 2018/08/27 | 3,885 | 3,975 | 3,850 | 3,850 | 2,100 |
| 2018/08/24 | 3,965 | 3,965 | 3,825 | 3,885 | 2,000 |
| 2018/08/23 | 3,890 | 3,965 | 3,820 | 3,965 | 2,700 |
| 2018/08/22 | 3,875 | 3,895 | 3,875 | 3,895 | 500 |
| 2018/08/21 | 3,650 | 3,900 | 3,650 | 3,860 | 2,900 |
| 2018/08/20 | 3,625 | 3,720 | 3,625 | 3,720 | 1,200 |
| 2018/08/17 | 3,725 | 3,725 | 3,680 | 3,680 | 2,200 |
| 2018/08/15 | 3,785 | 3,795 | 3,780 | 3,795 | 1,300 |
| 2018/08/14 | 3,760 | 3,820 | 3,650 | 3,765 | 4,400 |
| 2018/08/13 | 3,775 | 3,940 | 3,775 | 3,880 | 3,300 |
| 2018/08/10 | 3,900 | 3,900 | 3,845 | 3,845 | 7,800 |
| 2018/08/09 | 3,725 | 3,945 | 3,725 | 3,895 | 3,000 |
| 2018/08/08 | 3,775 | 3,795 | 3,705 | 3,795 | 1,700 |
| 2018/08/07 | 3,965 | 3,965 | 3,780 | 3,780 | 1,300 |
| 2018/08/06 | 3,910 | 3,910 | 3,895 | 3,895 | 500 |
| 2018/08/03 | 3,890 | 3,900 | 3,845 | 3,895 | 1,000 |
| 2018/08/02 | 3,800 | 3,865 | 3,790 | 3,865 | 1,600 |
| 2018/08/01 | 3,730 | 3,785 | 3,660 | 3,785 | 7,600 |
| 2018/07/31 | 3,665 | 3,700 | 3,620 | 3,700 | 6,700 |
| 2018/07/30 | 3,665 | 3,680 | 3,595 | 3,600 | 11,900 |
| 2018/07/27 | 3,605 | 4,000 | 3,600 | 3,600 | 19,700 |
| 2018/07/26 | 3,700 | 3,700 | 3,675 | 3,675 | 500 |
| 2018/07/25 | 3,635 | 3,650 | 3,635 | 3,635 | 800 |
| 2018/07/24 | 3,605 | 3,605 | 3,575 | 3,600 | 2,400 |
| 2018/07/23 | 3,575 | 3,575 | 3,500 | 3,570 | 2,400 |
| 2018/07/20 | 3,650 | 3,650 | 3,515 | 3,540 | 2,400 |
| 2018/07/19 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2018/07/18 | 3,560 | 3,650 | 3,560 | 3,610 | 1,300 |
| 2018/07/17 | 3,530 | 3,530 | 3,530 | 3,530 | 600 |
| 2018/07/13 | 3,500 | 3,515 | 3,485 | 3,500 | 1,200 |
| 2018/07/12 | 3,570 | 3,575 | 3,515 | 3,570 | 900 |
| 2018/07/11 | 3,475 | 3,555 | 3,475 | 3,490 | 2,700 |
| 2018/07/10 | 3,455 | 3,490 | 3,455 | 3,475 | 900 |
| 2018/07/09 | 3,350 | 3,480 | 3,350 | 3,445 | 1,000 |
| 2018/07/06 | 3,355 | 3,390 | 3,355 | 3,380 | 2,200 |
| 2018/07/05 | 3,505 | 3,505 | 3,380 | 3,390 | 1,300 |
| 2018/07/04 | 3,630 | 3,630 | 3,505 | 3,565 | 1,000 |
| 2018/07/03 | 3,580 | 3,630 | 3,500 | 3,630 | 1,400 |
| 2018/07/02 | 3,610 | 3,655 | 3,465 | 3,645 | 3,300 |
| 2018/06/29 | 3,645 | 3,645 | 3,585 | 3,585 | 2,000 |
| 2018/06/28 | 3,565 | 3,640 | 3,420 | 3,640 | 2,300 |
| 2018/06/27 | 3,455 | 3,580 | 3,455 | 3,530 | 4,600 |
| 2018/06/26 | 3,400 | 3,495 | 3,345 | 3,425 | 5,300 |
| 2018/06/25 | 3,470 | 3,505 | 3,400 | 3,400 | 4,900 |
| 2018/06/22 | 3,585 | 3,585 | 3,400 | 3,470 | 6,400 |
| 2018/06/21 | 3,510 | 3,615 | 3,510 | 3,585 | 3,000 |
| 2018/06/20 | 3,515 | 3,580 | 3,410 | 3,515 | 9,000 |
| 2018/06/19 | 3,635 | 3,705 | 3,595 | 3,600 | 9,600 |
| 2018/06/18 | 3,715 | 3,715 | 3,505 | 3,600 | 7,600 |
| 2018/06/15 | 3,785 | 3,820 | 3,640 | 3,640 | 7,600 |
| 2018/06/14 | 3,785 | 3,820 | 3,730 | 3,740 | 1,700 |
| 2018/06/13 | 3,845 | 3,845 | 3,695 | 3,785 | 6,700 |
| 2018/06/12 | 3,785 | 3,800 | 3,655 | 3,775 | 6,300 |
| 2018/06/11 | 3,820 | 3,820 | 3,785 | 3,785 | 3,400 |
| 2018/06/08 | 3,825 | 3,825 | 3,625 | 3,750 | 5,900 |
| 2018/06/07 | 3,820 | 3,825 | 3,755 | 3,755 | 1,000 |
| 2018/06/06 | 3,700 | 3,750 | 3,650 | 3,750 | 9,700 |
| 2018/06/05 | 3,900 | 3,955 | 3,770 | 3,770 | 7,200 |
| 2018/06/04 | 3,665 | 3,880 | 3,665 | 3,880 | 8,000 |
| 2018/06/01 | 3,485 | 3,660 | 3,485 | 3,660 | 10,500 |
| 2018/05/31 | 3,450 | 3,595 | 3,450 | 3,595 | 8,600 |
| 2018/05/30 | 3,470 | 3,470 | 3,325 | 3,445 | 7,200 |
| 2018/05/29 | 3,490 | 3,490 | 3,430 | 3,430 | 900 |
| 2018/05/28 | 3,445 | 3,480 | 3,440 | 3,480 | 1,600 |
| 2018/05/25 | 3,500 | 3,555 | 3,410 | 3,440 | 5,500 |
| 2018/05/24 | 3,575 | 3,575 | 3,505 | 3,530 | 2,100 |
| 2018/05/23 | 3,570 | 3,580 | 3,510 | 3,580 | 7,900 |
| 2018/05/22 | 3,565 | 3,570 | 3,530 | 3,555 | 5,400 |
| 2018/05/21 | 3,600 | 3,600 | 3,525 | 3,530 | 6,700 |
| 2018/05/18 | 3,625 | 3,625 | 3,580 | 3,600 | 6,800 |
| 2018/05/17 | 3,660 | 3,660 | 3,600 | 3,620 | 6,400 |
| 2018/05/16 | 3,600 | 3,640 | 3,580 | 3,630 | 12,600 |
| 2018/05/15 | 3,665 | 3,670 | 3,625 | 3,640 | 6,300 |
| 2018/05/14 | 3,655 | 3,720 | 3,655 | 3,710 | 11,600 |
| 2018/05/11 | 4,200 | 4,230 | 3,585 | 3,650 | 18,800 |
| 2018/05/10 | 4,105 | 4,200 | 4,105 | 4,200 | 1,300 |
| 2018/05/09 | 4,205 | 4,205 | 4,095 | 4,100 | 1,900 |
| 2018/05/08 | 4,105 | 4,175 | 4,095 | 4,135 | 5,200 |
| 2018/05/07 | 4,180 | 4,190 | 4,095 | 4,100 | 3,600 |
| 2018/05/02 | 4,155 | 4,170 | 4,110 | 4,150 | 1,200 |
| 2018/05/01 | 4,230 | 4,250 | 4,045 | 4,105 | 3,800 |
| 2018/04/27 | 4,255 | 4,285 | 4,255 | 4,255 | 400 |
| 2018/04/26 | 4,115 | 4,265 | 4,090 | 4,255 | 4,600 |
| 2018/04/25 | 4,105 | 4,115 | 4,065 | 4,110 | 1,200 |
| 2018/04/24 | 4,080 | 4,145 | 4,025 | 4,105 | 3,300 |
| 2018/04/23 | 3,965 | 4,080 | 3,965 | 4,080 | 3,500 |
| 2018/04/20 | 4,155 | 4,155 | 4,000 | 4,055 | 5,500 |
| 2018/04/19 | 4,100 | 4,180 | 4,100 | 4,180 | 1,400 |
| 2018/04/18 | 4,055 | 4,100 | 4,055 | 4,090 | 1,800 |
| 2018/04/17 | 4,150 | 4,170 | 4,065 | 4,075 | 3,000 |
| 2018/04/16 | 4,260 | 4,260 | 4,145 | 4,225 | 1,500 |
| 2018/04/13 | 4,090 | 4,250 | 4,090 | 4,250 | 8,700 |
| 2018/04/12 | 4,155 | 4,155 | 3,975 | 4,090 | 4,800 |
| 2018/04/11 | 4,225 | 4,225 | 4,155 | 4,155 | 700 |
| 2018/04/10 | 4,210 | 4,210 | 4,095 | 4,135 | 9,100 |
| 2018/04/09 | 4,385 | 4,385 | 4,065 | 4,150 | 10,800 |
| 2018/04/06 | 4,415 | 4,490 | 4,350 | 4,455 | 9,400 |
| 2018/04/05 | 4,350 | 4,470 | 4,350 | 4,415 | 6,400 |
| 2018/04/04 | 4,310 | 4,440 | 4,305 | 4,420 | 8,900 |
| 2018/04/03 | 4,285 | 4,400 | 4,285 | 4,310 | 3,100 |
| 2018/04/02 | 4,265 | 4,460 | 4,150 | 4,425 | 13,400 |
| 2018/03/30 | 3,810 | 4,270 | 3,810 | 4,100 | 12,500 |
| 2018/03/29 | 3,900 | 3,910 | 3,675 | 3,735 | 19,900 |
| 2018/03/28 | 3,980 | 3,980 | 3,755 | 3,900 | 13,300 |
| 2018/03/27 | 4,035 | 4,100 | 4,005 | 4,040 | 5,500 |
| 2018/03/26 | 4,025 | 4,055 | 3,930 | 3,985 | 7,200 |
| 2018/03/23 | 4,270 | 4,375 | 4,025 | 4,040 | 17,200 |
| 2018/03/22 | 4,625 | 4,655 | 4,420 | 4,550 | 12,600 |
| 2018/03/20 | 4,580 | 4,705 | 4,555 | 4,695 | 7,800 |
| 2018/03/19 | 4,740 | 4,740 | 4,595 | 4,595 | 7,900 |
| 2018/03/16 | 4,660 | 4,775 | 4,610 | 4,740 | 4,700 |
| 2018/03/15 | 4,770 | 4,820 | 4,595 | 4,660 | 10,900 |
| 2018/03/14 | 4,805 | 4,820 | 4,770 | 4,770 | 800 |
| 2018/03/13 | 4,785 | 4,835 | 4,770 | 4,805 | 4,100 |
| 2018/03/12 | 4,935 | 4,985 | 4,780 | 4,825 | 7,300 |
| 2018/03/09 | 4,850 | 4,945 | 4,820 | 4,935 | 2,800 |
| 2018/03/08 | 4,815 | 4,840 | 4,790 | 4,820 | 4,800 |
| 2018/03/07 | 4,905 | 4,960 | 4,830 | 4,840 | 1,400 |
| 2018/03/06 | 4,890 | 5,100 | 4,870 | 4,930 | 7,800 |
| 2018/03/05 | 5,040 | 5,110 | 4,830 | 4,860 | 8,800 |
| 2018/03/02 | 5,160 | 5,160 | 4,900 | 5,040 | 11,300 |
| 2018/03/01 | 5,250 | 5,250 | 5,090 | 5,160 | 2,200 |
| 2018/02/28 | 5,200 | 5,330 | 5,200 | 5,250 | 7,100 |
| 2018/02/27 | 5,110 | 5,430 | 5,110 | 5,300 | 14,700 |
| 2018/02/26 | 5,180 | 5,200 | 5,000 | 5,100 | 3,900 |
| 2018/02/23 | 4,935 | 5,120 | 4,905 | 5,080 | 12,000 |
| 2018/02/22 | 4,945 | 4,985 | 4,860 | 4,935 | 2,000 |
| 2018/02/21 | 4,915 | 5,000 | 4,915 | 4,945 | 5,400 |
| 2018/02/20 | 4,970 | 5,040 | 4,965 | 4,975 | 6,000 |
| 2018/02/19 | 4,985 | 5,020 | 4,930 | 5,020 | 6,800 |
| 2018/02/16 | 5,150 | 5,170 | 5,000 | 5,000 | 3,500 |
| 2018/02/15 | 4,850 | 5,210 | 4,780 | 5,050 | 24,000 |
| 2018/02/14 | 4,850 | 4,850 | 4,670 | 4,780 | 7,600 |
| 2018/02/13 | 4,980 | 4,980 | 4,795 | 4,795 | 6,700 |
| 2018/02/09 | 4,940 | 4,940 | 4,780 | 4,910 | 11,900 |
| 2018/02/08 | 5,000 | 5,170 | 5,000 | 5,010 | 11,200 |
| 2018/02/07 | 5,200 | 5,250 | 4,985 | 5,000 | 12,100 |
| 2018/02/06 | 5,100 | 5,170 | 4,905 | 4,980 | 22,100 |
| 2018/02/05 | 5,440 | 5,510 | 5,380 | 5,470 | 17,100 |
| 2018/02/02 | 5,640 | 5,670 | 5,590 | 5,640 | 9,700 |
| 2018/02/01 | 5,680 | 5,750 | 5,640 | 5,640 | 9,200 |
| 2018/01/31 | 5,570 | 5,790 | 5,540 | 5,710 | 22,500 |
| 2018/01/30 | 5,760 | 5,990 | 5,640 | 5,650 | 40,900 |
| 2018/01/29 | 5,570 | 5,820 | 5,560 | 5,720 | 43,800 |
| 2018/01/26 | 6,220 | 6,380 | 5,420 | 5,570 | 164,000 |
| 2018/01/25 | 6,100 | 6,200 | 6,070 | 6,170 | 9,800 |
| 2018/01/24 | 6,150 | 6,150 | 6,070 | 6,140 | 8,800 |
| 2018/01/23 | 6,120 | 6,170 | 6,120 | 6,150 | 17,000 |
| 2018/01/22 | 6,120 | 6,180 | 6,120 | 6,150 | 5,900 |
| 2018/01/19 | 6,100 | 6,170 | 6,080 | 6,160 | 11,600 |
| 2018/01/18 | 6,200 | 6,200 | 6,060 | 6,110 | 10,200 |
| 2018/01/17 | 6,050 | 6,190 | 6,000 | 6,170 | 11,500 |
| 2018/01/16 | 6,120 | 6,130 | 5,980 | 6,070 | 28,500 |
| 2018/01/15 | 6,200 | 6,220 | 6,100 | 6,130 | 13,900 |
| 2018/01/12 | 6,090 | 6,150 | 6,060 | 6,120 | 24,800 |
| 2018/01/11 | 5,920 | 6,050 | 5,920 | 6,040 | 23,200 |
| 2018/01/10 | 6,030 | 6,030 | 5,900 | 6,000 | 7,000 |
| 2018/01/09 | 6,000 | 6,010 | 5,960 | 6,000 | 7,000 |
| 2018/01/05 | 5,940 | 5,990 | 5,910 | 5,980 | 13,200 |
| 2018/01/04 | 5,870 | 5,900 | 5,820 | 5,900 | 8,600 |