アズビル(6845)の株価時系列情報
アズビル(6845)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 |
---|---|---|---|---|---|
1983/12/28 | 720 | 720 | 715 | 716 | 58,000 |
1983/12/27 | 728 | 728 | 720 | 721 | 82,000 |
1983/12/26 | 728 | 728 | 728 | 728 | 5,000 |
1983/12/24 | 729 | 735 | 728 | 728 | 34,000 |
1983/12/23 | 730 | 730 | 724 | 730 | 123,000 |
1983/12/22 | 730 | 735 | 730 | 730 | 36,000 |
1983/12/21 | 735 | 735 | 730 | 730 | 100,000 |
1983/12/20 | 745 | 745 | 730 | 730 | 76,000 |
1983/12/19 | 745 | 745 | 730 | 740 | 97,000 |
1983/12/17 | 745 | 750 | 745 | 750 | 28,000 |
1983/12/16 | 740 | 745 | 735 | 745 | 24,000 |
1983/12/15 | 730 | 735 | 728 | 733 | 43,000 |
1983/12/14 | 730 | 735 | 730 | 731 | 20,000 |
1983/12/13 | 731 | 731 | 730 | 730 | 20,000 |
1983/12/12 | 728 | 730 | 728 | 730 | 31,000 |
1983/12/09 | 728 | 728 | 728 | 728 | 10,000 |
1983/12/08 | 730 | 732 | 728 | 728 | 62,000 |
1983/12/07 | 730 | 730 | 730 | 730 | 28,000 |
1983/12/06 | 760 | 760 | 759 | 759 | 25,000 |
1983/12/05 | 741 | 750 | 741 | 750 | 21,000 |
1983/12/03 | 731 | 731 | 731 | 731 | 18,000 |
1983/12/02 | 717 | 720 | 717 | 720 | 7,000 |
1983/12/01 | 716 | 716 | 715 | 716 | 14,000 |
1983/11/30 | 718 | 718 | 715 | 715 | 19,000 |
1983/11/29 | 715 | 715 | 715 | 715 | 8,000 |
1983/11/28 | 715 | 715 | 710 | 710 | 28,000 |
1983/11/26 | 715 | 716 | 715 | 715 | 54,000 |
1983/11/25 | 716 | 716 | 710 | 715 | 59,000 |
1983/11/24 | 714 | 716 | 714 | 715 | 5,000 |
1983/11/22 | 711 | 711 | 711 | 711 | 2,000 |
1983/11/21 | 703 | 709 | 703 | 705 | 19,000 |
1983/11/19 | 711 | 715 | 703 | 703 | 93,000 |
1983/11/18 | 718 | 718 | 711 | 711 | 44,000 |
1983/11/17 | 711 | 725 | 710 | 720 | 93,000 |
1983/11/16 | 720 | 750 | 720 | 748 | 44,000 |
1983/11/15 | 718 | 718 | 711 | 711 | 8,000 |
1983/11/14 | 726 | 727 | 717 | 717 | 11,000 |
1983/11/11 | 725 | 725 | 725 | 725 | 7,000 |
1983/11/10 | 725 | 725 | 718 | 725 | 18,000 |
1983/11/09 | 721 | 723 | 720 | 720 | 5,000 |
1983/11/08 | 711 | 711 | 711 | 711 | 7,000 |
1983/11/07 | 703 | 707 | 703 | 707 | 24,000 |
1983/11/05 | 713 | 713 | 713 | 713 | 6,000 |
1983/11/04 | 712 | 713 | 712 | 713 | 3,000 |
1983/11/02 | 720 | 725 | 711 | 711 | 31,000 |
1983/11/01 | 730 | 730 | 730 | 730 | 2,000 |
1983/10/31 | 730 | 730 | 721 | 730 | 14,000 |
1983/10/29 | 719 | 725 | 718 | 725 | 14,000 |
1983/10/28 | 713 | 724 | 713 | 724 | 28,000 |
1983/10/27 | 739 | 739 | 711 | 731 | 18,000 |
1983/10/26 | 740 | 740 | 740 | 740 | 11,000 |
1983/10/24 | 710 | 710 | 710 | 710 | 19,000 |
1983/10/22 | 708 | 710 | 708 | 710 | 52,000 |
1983/10/21 | 709 | 710 | 708 | 710 | 28,000 |
1983/10/20 | 710 | 720 | 710 | 710 | 58,000 |
1983/10/19 | 710 | 720 | 700 | 700 | 89,000 |
1983/10/18 | 765 | 765 | 750 | 750 | 23,000 |
1983/10/17 | 770 | 770 | 770 | 770 | 39,000 |
1983/10/15 | 770 | 770 | 770 | 770 | 20,000 |
1983/10/14 | 774 | 774 | 768 | 770 | 30,000 |
1983/10/13 | 774 | 775 | 765 | 775 | 53,000 |
1983/10/12 | 775 | 775 | 772 | 775 | 51,000 |
1983/10/11 | 775 | 775 | 765 | 775 | 50,000 |
1983/10/07 | 768 | 770 | 760 | 760 | 27,000 |
1983/10/06 | 768 | 768 | 768 | 768 | 16,000 |
1983/10/05 | 785 | 785 | 769 | 769 | 19,000 |
1983/10/04 | 790 | 790 | 785 | 785 | 12,000 |
1983/10/03 | 785 | 785 | 785 | 785 | 3,000 |
1983/10/01 | 785 | 795 | 785 | 795 | 21,000 |
1983/09/30 | 785 | 785 | 785 | 785 | 7,000 |
1983/09/29 | 803 | 803 | 803 | 803 | 55,000 |
1983/09/28 | 785 | 785 | 783 | 783 | 64,000 |
1983/09/27 | 781 | 785 | 781 | 785 | 12,000 |
1983/09/26 | 768 | 775 | 768 | 775 | 25,000 |
1983/09/24 | 780 | 780 | 768 | 768 | 11,000 |
1983/09/22 | 780 | 780 | 770 | 779 | 43,000 |
1983/09/21 | 768 | 780 | 768 | 780 | 74,000 |
1983/09/20 | 765 | 770 | 765 | 765 | 57,000 |
1983/09/19 | 765 | 770 | 761 | 765 | 29,000 |
1983/09/17 | 761 | 775 | 761 | 765 | 66,000 |
1983/09/16 | 777 | 777 | 765 | 765 | 76,000 |
1983/09/14 | 773 | 780 | 773 | 777 | 17,000 |
1983/09/13 | 776 | 776 | 775 | 775 | 5,000 |
1983/09/12 | 782 | 783 | 775 | 775 | 18,000 |
1983/09/09 | 790 | 790 | 780 | 780 | 83,000 |
1983/09/08 | 794 | 794 | 790 | 790 | 58,000 |
1983/09/07 | 790 | 795 | 790 | 795 | 37,000 |
1983/09/06 | 790 | 795 | 790 | 795 | 33,000 |
1983/09/05 | 790 | 790 | 790 | 790 | 19,000 |
1983/09/03 | 780 | 780 | 780 | 780 | 38,000 |
1983/09/02 | 780 | 780 | 770 | 770 | 107,000 |
1983/09/01 | 810 | 810 | 785 | 785 | 13,000 |
1983/08/31 | 790 | 810 | 780 | 810 | 59,000 |
1983/08/30 | 775 | 775 | 770 | 770 | 29,000 |
1983/08/29 | 795 | 795 | 785 | 785 | 24,000 |
1983/08/27 | 802 | 805 | 801 | 805 | 8,000 |
1983/08/26 | 825 | 825 | 805 | 805 | 46,000 |
1983/08/25 | 830 | 830 | 820 | 828 | 163,000 |
1983/08/24 | 826 | 830 | 821 | 830 | 338,000 |
1983/08/23 | 829 | 829 | 820 | 823 | 164,000 |
1983/08/22 | 829 | 829 | 815 | 820 | 63,000 |
1983/08/20 | 826 | 829 | 819 | 829 | 324,000 |
1983/08/19 | 812 | 819 | 810 | 819 | 318,000 |
1983/08/18 | 823 | 823 | 790 | 807 | 195,000 |
1983/08/17 | 775 | 823 | 775 | 823 | 239,000 |
1983/08/16 | 775 | 775 | 775 | 775 | 85,000 |
1983/08/15 | 775 | 775 | 774 | 775 | 26,000 |
1983/08/12 | 780 | 780 | 775 | 775 | 31,000 |
1983/08/11 | 782 | 782 | 782 | 782 | 21,000 |
1983/08/10 | 785 | 785 | 782 | 785 | 12,000 |
1983/08/09 | 788 | 788 | 788 | 788 | 23,000 |
1983/08/08 | 770 | 770 | 758 | 758 | 21,000 |
1983/08/06 | 766 | 766 | 766 | 766 | 22,000 |
1983/08/05 | 810 | 810 | 791 | 795 | 95,000 |
1983/08/04 | 815 | 815 | 810 | 810 | 31,000 |
1983/08/03 | 810 | 811 | 800 | 810 | 253,000 |
1983/08/02 | 810 | 810 | 810 | 810 | 124,000 |
1983/08/01 | 807 | 808 | 800 | 807 | 54,000 |
1983/07/30 | 805 | 814 | 800 | 809 | 75,000 |
1983/07/29 | 814 | 817 | 800 | 817 | 229,000 |
1983/07/28 | 818 | 819 | 800 | 813 | 354,000 |
1983/07/27 | 810 | 819 | 810 | 814 | 369,000 |
1983/07/26 | 800 | 803 | 790 | 800 | 149,000 |
1983/07/25 | 809 | 809 | 799 | 799 | 162,000 |
1983/07/23 | 805 | 810 | 802 | 810 | 128,000 |
1983/07/22 | 808 | 810 | 802 | 805 | 576,000 |
1983/07/21 | 809 | 810 | 803 | 808 | 430,000 |
1983/07/20 | 774 | 790 | 770 | 790 | 199,000 |
1983/07/19 | 770 | 771 | 765 | 770 | 71,000 |
1983/07/18 | 763 | 764 | 758 | 758 | 84,000 |
1983/07/15 | 780 | 780 | 760 | 764 | 31,000 |
1983/07/14 | 780 | 785 | 758 | 780 | 67,000 |
1983/07/13 | 780 | 790 | 780 | 790 | 76,000 |
1983/07/12 | 781 | 790 | 781 | 781 | 38,000 |
1983/07/11 | 780 | 790 | 780 | 790 | 92,000 |
1983/07/09 | 803 | 805 | 790 | 790 | 63,000 |
1983/07/08 | 805 | 813 | 796 | 797 | 245,000 |
1983/07/07 | 810 | 820 | 806 | 815 | 817,000 |
1983/07/06 | 807 | 815 | 800 | 809 | 605,000 |
1983/07/05 | 800 | 824 | 799 | 810 | 1,442,000 |
1983/07/04 | 797 | 803 | 790 | 798 | 643,000 |
1983/07/02 | 770 | 809 | 770 | 809 | 1,659,000 |
1983/07/01 | 759 | 780 | 755 | 768 | 473,000 |
1983/06/30 | 742 | 758 | 742 | 757 | 520,000 |
1983/06/29 | 736 | 740 | 730 | 732 | 232,000 |
1983/06/28 | 730 | 745 | 730 | 740 | 331,000 |
1983/06/27 | 737 | 737 | 730 | 730 | 46,000 |
1983/06/25 | 740 | 740 | 730 | 738 | 49,000 |
1983/06/24 | 740 | 740 | 733 | 733 | 30,000 |
1983/06/23 | 739 | 743 | 730 | 743 | 129,000 |
1983/06/22 | 734 | 740 | 731 | 740 | 338,000 |
1983/06/21 | 735 | 735 | 732 | 732 | 113,000 |
1983/06/20 | 723 | 740 | 723 | 735 | 132,000 |
1983/06/17 | 717 | 723 | 717 | 720 | 125,000 |
1983/06/16 | 719 | 720 | 718 | 718 | 102,000 |
1983/06/15 | 720 | 724 | 718 | 718 | 169,000 |
1983/06/14 | 725 | 730 | 715 | 718 | 303,000 |
1983/06/13 | 717 | 730 | 717 | 718 | 141,000 |
1983/06/11 | 718 | 718 | 716 | 718 | 103,000 |
1983/06/10 | 721 | 725 | 718 | 718 | 127,000 |
1983/06/09 | 730 | 730 | 720 | 720 | 31,000 |
1983/06/08 | 726 | 726 | 713 | 715 | 69,000 |
1983/06/07 | 736 | 736 | 726 | 728 | 64,000 |
1983/06/06 | 736 | 738 | 735 | 738 | 75,000 |
1983/06/04 | 728 | 740 | 728 | 738 | 115,000 |
1983/06/03 | 723 | 730 | 723 | 725 | 50,000 |
1983/06/02 | 734 | 735 | 722 | 722 | 61,000 |
1983/06/01 | 740 | 740 | 725 | 733 | 121,000 |
1983/05/31 | 745 | 745 | 740 | 740 | 61,000 |
1983/05/30 | 736 | 754 | 736 | 744 | 132,000 |
1983/05/28 | 740 | 740 | 735 | 735 | 118,000 |
1983/05/27 | 740 | 740 | 736 | 740 | 133,000 |
1983/05/26 | 733 | 750 | 733 | 734 | 318,000 |
1983/05/25 | 711 | 724 | 711 | 713 | 164,000 |
1983/05/24 | 725 | 739 | 713 | 719 | 129,000 |
1983/05/23 | 732 | 745 | 730 | 735 | 44,000 |
1983/05/20 | 701 | 722 | 700 | 722 | 159,000 |
1983/05/19 | 714 | 723 | 700 | 700 | 458,000 |
1983/05/18 | 740 | 741 | 730 | 733 | 238,000 |
1983/05/17 | 746 | 747 | 746 | 746 | 40,000 |
1983/05/16 | 750 | 759 | 745 | 759 | 29,000 |
1983/05/14 | 756 | 760 | 750 | 750 | 22,000 |
1983/05/13 | 748 | 761 | 748 | 761 | 19,000 |
1983/05/12 | 740 | 742 | 740 | 742 | 37,000 |
1983/05/11 | 762 | 762 | 740 | 745 | 85,000 |
1983/05/10 | 771 | 773 | 768 | 770 | 113,000 |
1983/05/09 | 775 | 775 | 770 | 771 | 47,000 |
1983/05/07 | 771 | 775 | 771 | 775 | 31,000 |
1983/05/06 | 781 | 783 | 771 | 771 | 37,000 |
1983/05/04 | 771 | 781 | 771 | 771 | 176,000 |
1983/05/02 | 784 | 795 | 775 | 791 | 288,000 |
1983/04/30 | 775 | 780 | 774 | 775 | 100,000 |
1983/04/28 | 764 | 770 | 760 | 768 | 55,000 |
1983/04/27 | 752 | 756 | 748 | 755 | 70,000 |
1983/04/26 | 755 | 755 | 752 | 752 | 84,000 |
1983/04/25 | 740 | 747 | 740 | 745 | 31,000 |
1983/04/23 | 750 | 750 | 740 | 750 | 114,000 |
1983/04/22 | 758 | 758 | 755 | 755 | 47,000 |
1983/04/21 | 773 | 773 | 750 | 750 | 99,000 |
1983/04/20 | 750 | 770 | 750 | 770 | 74,000 |
1983/04/19 | 774 | 774 | 755 | 755 | 97,000 |
1983/04/18 | 755 | 769 | 755 | 765 | 49,000 |
1983/04/15 | 750 | 755 | 750 | 750 | 78,000 |
1983/04/14 | 750 | 750 | 745 | 745 | 78,000 |
1983/04/13 | 730 | 740 | 729 | 740 | 65,000 |
1983/04/12 | 730 | 740 | 726 | 730 | 96,000 |
1983/04/11 | 730 | 730 | 721 | 729 | 17,000 |
1983/04/09 | 696 | 715 | 696 | 715 | 80,000 |
1983/04/08 | 715 | 715 | 700 | 706 | 285,000 |
1983/04/07 | 726 | 726 | 721 | 721 | 107,000 |
1983/04/06 | 721 | 732 | 721 | 732 | 114,000 |
1983/04/05 | 718 | 730 | 718 | 726 | 57,000 |
1983/04/04 | 738 | 738 | 715 | 718 | 132,000 |
1983/04/02 | 752 | 752 | 740 | 740 | 147,000 |
1983/04/01 | 751 | 755 | 750 | 753 | 251,000 |
1983/03/31 | 760 | 760 | 753 | 753 | 56,000 |
1983/03/30 | 753 | 760 | 753 | 755 | 138,000 |
1983/03/29 | 761 | 761 | 753 | 756 | 31,000 |
1983/03/28 | 753 | 761 | 753 | 753 | 31,000 |
1983/03/26 | 756 | 765 | 756 | 756 | 153,000 |
1983/03/25 | 774 | 774 | 765 | 765 | 56,000 |
1983/03/24 | 775 | 775 | 762 | 764 | 143,000 |
1983/03/23 | 779 | 779 | 767 | 767 | 76,000 |
1983/03/22 | 781 | 781 | 766 | 777 | 331,000 |
1983/03/18 | 765 | 785 | 765 | 785 | 186,000 |
1983/03/17 | 756 | 768 | 756 | 757 | 269,000 |
1983/03/16 | 752 | 754 | 750 | 754 | 132,000 |
1983/03/15 | 760 | 760 | 750 | 750 | 168,000 |
1983/03/14 | 755 | 755 | 751 | 752 | 55,000 |
1983/03/12 | 755 | 755 | 745 | 745 | 313,000 |
1983/03/11 | 759 | 759 | 755 | 755 | 70,000 |
1983/03/10 | 746 | 755 | 746 | 755 | 24,000 |
1983/03/09 | 760 | 768 | 745 | 745 | 31,000 |
1983/03/08 | 765 | 777 | 760 | 765 | 58,000 |
1983/03/07 | 750 | 760 | 745 | 755 | 56,000 |
1983/03/05 | 750 | 750 | 746 | 750 | 31,000 |
1983/03/04 | 745 | 750 | 740 | 750 | 35,000 |
1983/03/03 | 740 | 740 | 740 | 740 | 21,000 |
1983/03/02 | 726 | 740 | 725 | 740 | 41,000 |
1983/03/01 | 735 | 740 | 725 | 725 | 30,000 |
1983/02/28 | 744 | 744 | 740 | 740 | 7,000 |
1983/02/26 | 739 | 740 | 737 | 740 | 33,000 |
1983/02/25 | 740 | 740 | 730 | 740 | 34,000 |
1983/02/24 | 725 | 730 | 723 | 725 | 34,000 |
1983/02/23 | 720 | 725 | 717 | 722 | 128,000 |
1983/02/22 | 720 | 720 | 715 | 720 | 111,000 |
1983/02/21 | 721 | 725 | 717 | 723 | 69,000 |
1983/02/18 | 737 | 737 | 715 | 715 | 40,000 |
1983/02/17 | 750 | 750 | 735 | 736 | 61,000 |
1983/02/16 | 752 | 759 | 743 | 759 | 91,000 |
1983/02/15 | 759 | 759 | 746 | 752 | 328,000 |
1983/02/14 | 715 | 740 | 715 | 739 | 247,000 |
1983/02/12 | 715 | 719 | 715 | 715 | 34,000 |
1983/02/10 | 697 | 725 | 697 | 715 | 70,000 |
1983/02/09 | 686 | 700 | 686 | 695 | 250,000 |
1983/02/08 | 700 | 701 | 696 | 696 | 318,000 |
1983/02/07 | 710 | 719 | 701 | 710 | 165,000 |
1983/02/05 | 720 | 720 | 718 | 720 | 658,000 |
1983/02/04 | 740 | 740 | 730 | 730 | 142,000 |
1983/02/03 | 740 | 743 | 736 | 740 | 126,000 |
1983/02/02 | 750 | 750 | 740 | 750 | 409,000 |
1983/02/01 | 766 | 766 | 757 | 757 | 300,000 |
1983/01/31 | 762 | 763 | 755 | 763 | 549,000 |
1983/01/29 | 780 | 781 | 767 | 767 | 185,000 |
1983/01/28 | 805 | 805 | 779 | 784 | 176,000 |
1983/01/27 | 804 | 810 | 799 | 800 | 63,000 |
1983/01/26 | 801 | 814 | 800 | 814 | 110,000 |
1983/01/25 | 795 | 800 | 790 | 795 | 84,000 |
1983/01/24 | 813 | 814 | 802 | 805 | 60,000 |
1983/01/22 | 821 | 821 | 813 | 814 | 57,000 |
1983/01/21 | 830 | 830 | 821 | 821 | 8,000 |
1983/01/20 | 824 | 824 | 820 | 820 | 25,000 |
1983/01/19 | 830 | 830 | 820 | 824 | 74,000 |
1983/01/18 | 832 | 832 | 828 | 830 | 43,000 |
1983/01/17 | 831 | 833 | 831 | 832 | 28,000 |
1983/01/14 | 840 | 841 | 831 | 840 | 84,000 |
1983/01/13 | 828 | 840 | 825 | 840 | 34,000 |
1983/01/12 | 820 | 838 | 820 | 838 | 134,000 |
1983/01/11 | 849 | 851 | 825 | 830 | 166,000 |
1983/01/10 | 855 | 860 | 851 | 855 | 149,000 |
1983/01/08 | 865 | 868 | 860 | 865 | 111,000 |
1983/01/07 | 876 | 876 | 861 | 861 | 122,000 |
1983/01/06 | 871 | 877 | 870 | 877 | 45,000 |
1983/01/05 | 870 | 870 | 865 | 870 | 39,000 |
1983/01/04 | 875 | 875 | 870 | 873 | 283,000 |