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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,798 | 1,831 | 1,798 | 1,810 | 2,300 |
| 2022/12/29 | 1,782 | 1,815 | 1,782 | 1,795 | 5,100 |
| 2022/12/28 | 1,801 | 1,801 | 1,751 | 1,782 | 15,500 |
| 2022/12/27 | 1,825 | 1,825 | 1,810 | 1,810 | 15,900 |
| 2022/12/26 | 1,821 | 1,826 | 1,821 | 1,822 | 3,400 |
| 2022/12/23 | 1,861 | 1,861 | 1,825 | 1,825 | 28,000 |
| 2022/12/22 | 1,837 | 1,874 | 1,832 | 1,862 | 8,500 |
| 2022/12/21 | 1,865 | 1,876 | 1,819 | 1,819 | 8,700 |
| 2022/12/20 | 1,894 | 1,895 | 1,850 | 1,852 | 7,800 |
| 2022/12/19 | 1,896 | 1,899 | 1,883 | 1,883 | 4,700 |
| 2022/12/16 | 1,887 | 1,897 | 1,885 | 1,896 | 3,400 |
| 2022/12/15 | 1,896 | 1,896 | 1,889 | 1,889 | 6,800 |
| 2022/12/14 | 1,895 | 1,902 | 1,887 | 1,896 | 6,600 |
| 2022/12/13 | 1,894 | 1,912 | 1,894 | 1,898 | 2,800 |
| 2022/12/12 | 1,905 | 1,909 | 1,894 | 1,894 | 4,200 |
| 2022/12/09 | 1,903 | 1,923 | 1,900 | 1,903 | 3,600 |
| 2022/12/08 | 1,907 | 1,911 | 1,898 | 1,899 | 4,100 |
| 2022/12/07 | 1,944 | 1,949 | 1,917 | 1,929 | 7,700 |
| 2022/12/06 | 1,912 | 1,936 | 1,910 | 1,936 | 8,300 |
| 2022/12/05 | 1,937 | 1,937 | 1,905 | 1,910 | 3,900 |
| 2022/12/02 | 1,930 | 1,939 | 1,908 | 1,937 | 3,000 |
| 2022/12/01 | 1,950 | 1,950 | 1,930 | 1,932 | 2,600 |
| 2022/11/30 | 1,939 | 1,953 | 1,938 | 1,946 | 1,900 |
| 2022/11/29 | 1,951 | 1,952 | 1,939 | 1,939 | 6,800 |
| 2022/11/28 | 1,951 | 1,959 | 1,950 | 1,959 | 1,200 |
| 2022/11/25 | 1,950 | 1,965 | 1,940 | 1,955 | 9,000 |
| 2022/11/24 | 1,932 | 1,944 | 1,919 | 1,941 | 8,200 |
| 2022/11/22 | 1,921 | 1,925 | 1,910 | 1,913 | 6,900 |
| 2022/11/21 | 1,948 | 1,948 | 1,920 | 1,931 | 4,000 |
| 2022/11/18 | 1,918 | 1,949 | 1,918 | 1,943 | 8,000 |
| 2022/11/17 | 1,899 | 1,918 | 1,895 | 1,918 | 8,700 |
| 2022/11/16 | 1,889 | 1,897 | 1,875 | 1,897 | 8,000 |
| 2022/11/15 | 1,869 | 1,882 | 1,869 | 1,882 | 2,300 |
| 2022/11/14 | 1,871 | 1,881 | 1,869 | 1,869 | 4,600 |
| 2022/11/11 | 1,881 | 1,892 | 1,866 | 1,866 | 25,500 |
| 2022/11/10 | 1,885 | 1,890 | 1,885 | 1,890 | 3,400 |
| 2022/11/09 | 1,885 | 1,892 | 1,885 | 1,885 | 3,700 |
| 2022/11/08 | 1,887 | 1,898 | 1,887 | 1,888 | 5,300 |
| 2022/11/07 | 1,900 | 1,900 | 1,886 | 1,887 | 2,400 |
| 2022/11/04 | 1,898 | 1,904 | 1,886 | 1,892 | 8,600 |
| 2022/11/02 | 1,882 | 1,903 | 1,878 | 1,887 | 6,600 |
| 2022/11/01 | 1,920 | 1,920 | 1,887 | 1,890 | 12,100 |
| 2022/10/31 | 1,936 | 1,943 | 1,920 | 1,926 | 7,400 |
| 2022/10/28 | 1,983 | 2,022 | 1,925 | 1,931 | 15,500 |
| 2022/10/27 | 1,992 | 2,004 | 1,969 | 2,003 | 3,700 |
| 2022/10/26 | 1,998 | 1,998 | 1,976 | 1,976 | 500 |
| 2022/10/25 | 1,969 | 1,999 | 1,969 | 1,999 | 1,000 |
| 2022/10/24 | 2,000 | 2,003 | 1,970 | 1,970 | 4,700 |
| 2022/10/21 | 2,000 | 2,002 | 1,990 | 1,996 | 2,600 |
| 2022/10/20 | 1,980 | 2,000 | 1,969 | 2,000 | 1,600 |
| 2022/10/19 | 1,999 | 2,000 | 1,986 | 2,000 | 1,700 |
| 2022/10/18 | 1,995 | 1,995 | 1,973 | 1,990 | 8,000 |
| 2022/10/17 | 1,976 | 2,001 | 1,960 | 1,995 | 10,000 |
| 2022/10/14 | 1,945 | 1,977 | 1,945 | 1,976 | 2,800 |
| 2022/10/13 | 1,958 | 1,958 | 1,929 | 1,941 | 12,100 |
| 2022/10/12 | 1,954 | 1,954 | 1,934 | 1,942 | 400 |
| 2022/10/11 | 1,985 | 1,985 | 1,934 | 1,959 | 10,100 |
| 2022/10/07 | 1,984 | 2,028 | 1,965 | 2,020 | 10,400 |
| 2022/10/06 | 1,970 | 1,984 | 1,960 | 1,984 | 7,700 |
| 2022/10/05 | 1,900 | 2,050 | 1,899 | 2,005 | 21,800 |
| 2022/10/04 | 1,898 | 1,909 | 1,891 | 1,904 | 2,300 |
| 2022/10/03 | 1,873 | 1,898 | 1,869 | 1,898 | 2,100 |
| 2022/09/30 | 1,891 | 1,895 | 1,864 | 1,895 | 8,000 |
| 2022/09/29 | 1,891 | 1,918 | 1,890 | 1,901 | 4,700 |
| 2022/09/28 | 1,952 | 1,952 | 1,906 | 1,911 | 5,600 |
| 2022/09/27 | 1,950 | 1,952 | 1,921 | 1,952 | 10,000 |
| 2022/09/26 | 1,950 | 1,950 | 1,915 | 1,915 | 4,900 |
| 2022/09/22 | 1,951 | 1,964 | 1,904 | 1,956 | 5,400 |
| 2022/09/21 | 1,965 | 1,974 | 1,941 | 1,969 | 2,700 |
| 2022/09/20 | 1,962 | 1,985 | 1,956 | 1,979 | 2,700 |
| 2022/09/16 | 1,977 | 1,985 | 1,959 | 1,960 | 3,000 |
| 2022/09/15 | 1,987 | 1,998 | 1,977 | 1,977 | 4,000 |
| 2022/09/14 | 1,980 | 2,008 | 1,980 | 2,004 | 5,400 |
| 2022/09/13 | 2,014 | 2,014 | 1,977 | 1,999 | 4,500 |
| 2022/09/12 | 2,015 | 2,015 | 2,015 | 2,015 | 200 |
| 2022/09/09 | 2,010 | 2,022 | 1,990 | 2,016 | 4,900 |
| 2022/09/08 | 1,982 | 2,010 | 1,959 | 2,010 | 6,800 |
| 2022/09/07 | 2,023 | 2,027 | 1,896 | 1,959 | 53,400 |
| 2022/09/06 | 1,973 | 2,060 | 1,970 | 2,037 | 7,100 |
| 2022/09/05 | 1,983 | 1,985 | 1,978 | 1,978 | 3,300 |
| 2022/09/02 | 1,999 | 2,001 | 1,989 | 1,990 | 4,900 |
| 2022/09/01 | 2,000 | 2,004 | 1,990 | 1,999 | 5,400 |
| 2022/08/31 | 2,000 | 2,010 | 1,997 | 2,010 | 2,700 |
| 2022/08/30 | 2,002 | 2,007 | 1,997 | 2,004 | 4,900 |
| 2022/08/29 | 1,992 | 2,008 | 1,992 | 2,002 | 3,300 |
| 2022/08/26 | 2,021 | 2,041 | 2,013 | 2,017 | 5,300 |
| 2022/08/25 | 2,025 | 2,027 | 2,020 | 2,021 | 2,200 |
| 2022/08/24 | 2,020 | 2,043 | 2,013 | 2,023 | 4,700 |
| 2022/08/23 | 2,013 | 2,030 | 2,001 | 2,020 | 5,500 |
| 2022/08/22 | 2,014 | 2,015 | 1,998 | 2,015 | 2,500 |
| 2022/08/19 | 2,012 | 2,015 | 1,998 | 2,015 | 3,700 |
| 2022/08/18 | 2,005 | 2,010 | 1,998 | 2,010 | 3,000 |
| 2022/08/17 | 2,015 | 2,015 | 2,001 | 2,013 | 2,500 |
| 2022/08/16 | 2,001 | 2,008 | 1,998 | 1,999 | 1,500 |
| 2022/08/15 | 2,005 | 2,010 | 2,000 | 2,001 | 3,500 |
| 2022/08/12 | 2,016 | 2,020 | 2,005 | 2,005 | 3,300 |
| 2022/08/10 | 2,005 | 2,016 | 2,005 | 2,016 | 1,000 |
| 2022/08/09 | 2,020 | 2,020 | 2,005 | 2,005 | 1,600 |
| 2022/08/08 | 2,020 | 2,022 | 2,009 | 2,015 | 1,000 |
| 2022/08/05 | 1,980 | 2,024 | 1,980 | 2,005 | 11,000 |
| 2022/08/04 | 2,015 | 2,015 | 1,993 | 1,993 | 2,700 |
| 2022/08/03 | 2,020 | 2,020 | 2,000 | 2,010 | 13,100 |
| 2022/08/02 | 2,030 | 2,030 | 2,001 | 2,017 | 9,600 |
| 2022/08/01 | 1,994 | 2,025 | 1,994 | 2,010 | 5,600 |
| 2022/07/29 | 2,014 | 2,019 | 1,995 | 2,002 | 9,700 |
| 2022/07/28 | 2,016 | 2,020 | 2,006 | 2,011 | 3,400 |
| 2022/07/27 | 2,020 | 2,020 | 2,003 | 2,006 | 2,800 |
| 2022/07/26 | 1,984 | 2,050 | 1,977 | 2,000 | 11,600 |
| 2022/07/25 | 1,962 | 1,976 | 1,962 | 1,966 | 7,100 |
| 2022/07/22 | 1,932 | 1,950 | 1,932 | 1,950 | 2,800 |
| 2022/07/21 | 1,931 | 1,941 | 1,923 | 1,940 | 2,500 |
| 2022/07/20 | 1,922 | 1,932 | 1,921 | 1,931 | 2,100 |
| 2022/07/19 | 1,911 | 1,923 | 1,905 | 1,915 | 3,200 |
| 2022/07/15 | 1,899 | 1,910 | 1,899 | 1,910 | 2,400 |
| 2022/07/14 | 1,891 | 1,900 | 1,891 | 1,899 | 1,100 |
| 2022/07/13 | 1,901 | 1,901 | 1,887 | 1,896 | 1,700 |
| 2022/07/12 | 1,888 | 1,903 | 1,886 | 1,891 | 2,400 |
| 2022/07/11 | 1,893 | 1,900 | 1,886 | 1,888 | 3,600 |
| 2022/07/08 | 1,895 | 1,912 | 1,876 | 1,890 | 5,500 |
| 2022/07/07 | 1,874 | 1,900 | 1,874 | 1,885 | 2,900 |
| 2022/07/06 | 1,890 | 1,893 | 1,871 | 1,871 | 6,900 |
| 2022/07/05 | 1,873 | 1,880 | 1,867 | 1,877 | 2,700 |
| 2022/07/04 | 1,890 | 1,906 | 1,867 | 1,873 | 11,300 |
| 2022/07/01 | 1,888 | 1,905 | 1,883 | 1,892 | 4,200 |
| 2022/06/30 | 1,883 | 1,905 | 1,880 | 1,891 | 8,100 |
| 2022/06/29 | 1,892 | 1,905 | 1,872 | 1,885 | 3,200 |
| 2022/06/28 | 1,924 | 1,924 | 1,881 | 1,892 | 4,900 |
| 2022/06/27 | 1,870 | 1,977 | 1,870 | 1,924 | 12,200 |
| 2022/06/24 | 1,863 | 1,871 | 1,846 | 1,865 | 4,300 |
| 2022/06/23 | 1,845 | 1,863 | 1,845 | 1,863 | 2,500 |
| 2022/06/22 | 1,856 | 1,865 | 1,838 | 1,843 | 4,600 |
| 2022/06/21 | 1,852 | 1,868 | 1,848 | 1,853 | 5,000 |
| 2022/06/20 | 1,872 | 1,873 | 1,843 | 1,850 | 12,600 |
| 2022/06/17 | 1,900 | 1,900 | 1,858 | 1,871 | 16,400 |
| 2022/06/16 | 1,921 | 1,951 | 1,901 | 1,901 | 7,600 |
| 2022/06/15 | 1,920 | 1,921 | 1,903 | 1,915 | 4,400 |
| 2022/06/14 | 1,918 | 1,934 | 1,915 | 1,919 | 10,400 |
| 2022/06/13 | 1,931 | 1,937 | 1,918 | 1,936 | 5,000 |
| 2022/06/10 | 1,970 | 1,970 | 1,953 | 1,953 | 6,500 |
| 2022/06/09 | 1,968 | 1,985 | 1,956 | 1,970 | 6,200 |
| 2022/06/08 | 1,950 | 1,968 | 1,950 | 1,950 | 4,000 |
| 2022/06/07 | 1,952 | 1,961 | 1,948 | 1,948 | 3,100 |
| 2022/06/06 | 1,929 | 1,952 | 1,915 | 1,952 | 7,300 |
| 2022/06/03 | 1,925 | 1,943 | 1,915 | 1,915 | 1,800 |
| 2022/06/02 | 1,952 | 1,952 | 1,913 | 1,914 | 7,100 |
| 2022/06/01 | 1,921 | 1,946 | 1,921 | 1,935 | 4,200 |
| 2022/05/31 | 1,915 | 1,938 | 1,915 | 1,923 | 9,800 |
| 2022/05/30 | 1,920 | 1,925 | 1,904 | 1,915 | 7,600 |
| 2022/05/27 | 1,898 | 1,911 | 1,887 | 1,894 | 5,100 |
| 2022/05/26 | 1,890 | 1,900 | 1,890 | 1,898 | 3,900 |
| 2022/05/25 | 1,896 | 1,900 | 1,885 | 1,890 | 8,400 |
| 2022/05/24 | 1,906 | 1,914 | 1,900 | 1,906 | 3,400 |
| 2022/05/23 | 1,910 | 1,927 | 1,885 | 1,904 | 17,100 |
| 2022/05/20 | 1,907 | 1,925 | 1,907 | 1,915 | 2,000 |
| 2022/05/19 | 1,913 | 1,926 | 1,885 | 1,907 | 7,900 |
| 2022/05/18 | 1,927 | 1,927 | 1,910 | 1,923 | 1,700 |
| 2022/05/17 | 1,914 | 1,923 | 1,901 | 1,909 | 6,000 |
| 2022/05/16 | 1,914 | 1,937 | 1,912 | 1,916 | 4,800 |
| 2022/05/13 | 1,911 | 1,959 | 1,908 | 1,915 | 16,400 |
| 2022/05/12 | 1,962 | 1,962 | 1,910 | 1,913 | 40,200 |
| 2022/05/11 | 1,986 | 2,056 | 1,957 | 1,982 | 42,100 |
| 2022/05/10 | 2,011 | 2,011 | 1,970 | 1,985 | 27,100 |
| 2022/05/09 | 2,002 | 2,019 | 1,995 | 2,011 | 11,600 |
| 2022/05/06 | 2,003 | 2,022 | 1,999 | 2,012 | 6,600 |
| 2022/05/02 | 2,004 | 2,023 | 2,004 | 2,005 | 7,700 |
| 2022/04/28 | 2,002 | 2,031 | 2,002 | 2,015 | 2,900 |
| 2022/04/27 | 2,003 | 2,017 | 1,994 | 2,008 | 7,500 |
| 2022/04/26 | 2,037 | 2,037 | 2,015 | 2,025 | 2,900 |
| 2022/04/25 | 2,032 | 2,043 | 2,018 | 2,018 | 5,300 |
| 2022/04/22 | 2,067 | 2,081 | 2,034 | 2,076 | 6,100 |
| 2022/04/21 | 2,044 | 2,074 | 2,044 | 2,068 | 5,400 |
| 2022/04/20 | 2,059 | 2,063 | 2,015 | 2,061 | 7,400 |
| 2022/04/19 | 2,038 | 2,061 | 2,038 | 2,058 | 3,200 |
| 2022/04/18 | 2,049 | 2,049 | 2,010 | 2,037 | 9,000 |
| 2022/04/15 | 2,045 | 2,054 | 2,031 | 2,049 | 6,300 |
| 2022/04/14 | 2,027 | 2,055 | 2,021 | 2,051 | 9,600 |
| 2022/04/13 | 2,010 | 2,028 | 2,001 | 2,027 | 4,800 |
| 2022/04/12 | 2,018 | 2,029 | 2,000 | 2,008 | 5,100 |
| 2022/04/11 | 2,016 | 2,028 | 2,000 | 2,018 | 7,200 |
| 2022/04/08 | 2,028 | 2,028 | 2,003 | 2,016 | 6,800 |
| 2022/04/07 | 2,016 | 2,028 | 1,992 | 2,027 | 17,700 |
| 2022/04/06 | 2,062 | 2,062 | 2,012 | 2,034 | 23,500 |
| 2022/04/05 | 2,047 | 2,088 | 2,042 | 2,088 | 18,800 |
| 2022/04/04 | 2,064 | 2,080 | 2,026 | 2,047 | 19,700 |
| 2022/04/01 | 2,007 | 2,074 | 1,982 | 2,052 | 50,400 |
| 2022/03/31 | 2,080 | 2,097 | 1,979 | 2,015 | 47,800 |
| 2022/03/30 | 2,100 | 2,101 | 2,066 | 2,088 | 7,900 |
| 2022/03/29 | 2,102 | 2,109 | 2,072 | 2,106 | 8,600 |
| 2022/03/28 | 2,136 | 2,136 | 2,061 | 2,098 | 27,800 |
| 2022/03/25 | 2,146 | 2,160 | 2,137 | 2,141 | 9,700 |
| 2022/03/24 | 2,149 | 2,169 | 2,139 | 2,142 | 10,800 |
| 2022/03/23 | 2,176 | 2,196 | 2,152 | 2,152 | 12,900 |
| 2022/03/22 | 2,178 | 2,179 | 2,159 | 2,159 | 3,800 |
| 2022/03/18 | 2,156 | 2,176 | 2,154 | 2,155 | 6,200 |
| 2022/03/17 | 2,118 | 2,149 | 2,099 | 2,145 | 5,500 |
| 2022/03/16 | 2,096 | 2,118 | 2,088 | 2,088 | 2,100 |
| 2022/03/15 | 2,086 | 2,120 | 2,086 | 2,087 | 1,500 |
| 2022/03/14 | 2,064 | 2,119 | 2,064 | 2,088 | 5,400 |
| 2022/03/11 | 2,113 | 2,126 | 2,057 | 2,061 | 4,300 |
| 2022/03/10 | 2,100 | 2,127 | 2,100 | 2,113 | 3,400 |
| 2022/03/09 | 2,060 | 2,125 | 2,060 | 2,071 | 5,800 |
| 2022/03/08 | 2,062 | 2,100 | 2,036 | 2,053 | 18,000 |
| 2022/03/07 | 2,126 | 2,126 | 2,067 | 2,097 | 10,300 |
| 2022/03/04 | 2,168 | 2,168 | 2,131 | 2,152 | 6,000 |
| 2022/03/03 | 2,144 | 2,172 | 2,144 | 2,164 | 6,800 |
| 2022/03/02 | 2,154 | 2,154 | 2,113 | 2,140 | 6,100 |
| 2022/03/01 | 2,174 | 2,174 | 2,151 | 2,170 | 3,100 |
| 2022/02/28 | 2,192 | 2,192 | 2,150 | 2,155 | 8,000 |
| 2022/02/25 | 2,103 | 2,178 | 2,103 | 2,167 | 6,800 |
| 2022/02/24 | 2,126 | 2,145 | 2,069 | 2,086 | 19,200 |
| 2022/02/22 | 2,182 | 2,200 | 2,131 | 2,151 | 14,700 |
| 2022/02/21 | 2,196 | 2,215 | 2,177 | 2,204 | 5,000 |
| 2022/02/18 | 2,152 | 2,212 | 2,139 | 2,196 | 16,000 |
| 2022/02/17 | 2,160 | 2,214 | 2,155 | 2,178 | 11,200 |
| 2022/02/16 | 2,207 | 2,207 | 2,158 | 2,162 | 6,000 |
| 2022/02/15 | 2,164 | 2,213 | 2,138 | 2,144 | 7,800 |
| 2022/02/14 | 2,212 | 2,212 | 2,109 | 2,170 | 15,600 |
| 2022/02/10 | 2,218 | 2,241 | 2,218 | 2,237 | 4,500 |
| 2022/02/09 | 2,217 | 2,230 | 2,217 | 2,218 | 3,700 |
| 2022/02/08 | 2,234 | 2,234 | 2,216 | 2,216 | 5,100 |
| 2022/02/07 | 2,220 | 2,242 | 2,216 | 2,221 | 4,000 |
| 2022/02/04 | 2,236 | 2,242 | 2,216 | 2,216 | 14,100 |
| 2022/02/03 | 2,212 | 2,259 | 2,212 | 2,253 | 7,500 |
| 2022/02/02 | 2,268 | 2,268 | 2,210 | 2,223 | 14,200 |
| 2022/02/01 | 2,228 | 2,240 | 2,199 | 2,199 | 11,400 |
| 2022/01/31 | 2,182 | 2,215 | 2,150 | 2,202 | 11,500 |
| 2022/01/28 | 2,216 | 2,322 | 2,107 | 2,182 | 58,400 |
| 2022/01/27 | 2,251 | 2,266 | 2,179 | 2,201 | 13,600 |
| 2022/01/26 | 2,245 | 2,288 | 2,245 | 2,266 | 3,800 |
| 2022/01/25 | 2,322 | 2,322 | 2,230 | 2,295 | 10,400 |
| 2022/01/24 | 2,223 | 2,320 | 2,223 | 2,316 | 12,700 |
| 2022/01/21 | 2,295 | 2,297 | 2,222 | 2,273 | 9,100 |
| 2022/01/20 | 2,313 | 2,339 | 2,276 | 2,314 | 12,100 |
| 2022/01/19 | 2,400 | 2,408 | 2,314 | 2,323 | 20,600 |
| 2022/01/18 | 2,472 | 2,491 | 2,414 | 2,442 | 10,800 |
| 2022/01/17 | 2,568 | 2,568 | 2,472 | 2,472 | 9,500 |
| 2022/01/14 | 2,500 | 2,523 | 2,451 | 2,523 | 6,600 |
| 2022/01/13 | 2,500 | 2,535 | 2,484 | 2,500 | 8,500 |
| 2022/01/12 | 2,477 | 2,505 | 2,462 | 2,500 | 7,900 |
| 2022/01/11 | 2,483 | 2,483 | 2,437 | 2,477 | 5,600 |
| 2022/01/07 | 2,520 | 2,533 | 2,445 | 2,483 | 11,200 |
| 2022/01/06 | 2,552 | 2,555 | 2,505 | 2,520 | 5,000 |
| 2022/01/05 | 2,618 | 2,618 | 2,551 | 2,578 | 6,400 |
| 2022/01/04 | 2,579 | 2,616 | 2,533 | 2,607 | 19,600 |