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 |
|---|---|---|---|---|---|
| 1984/12/28 | 980 | 980 | 980 | 980 | 10,000 |
| 1984/12/27 | 977 | 977 | 977 | 977 | 2,000 |
| 1984/12/26 | 978 | 978 | 978 | 978 | 2,000 |
| 1984/12/25 | 975 | 975 | 975 | 975 | 2,000 |
| 1984/12/24 | 980 | 980 | 980 | 980 | 6,000 |
| 1984/12/22 | 982 | 982 | 980 | 980 | 8,000 |
| 1984/12/21 | 991 | 995 | 985 | 989 | 16,000 |
| 1984/12/20 | 1,010 | 1,010 | 990 | 990 | 8,000 |
| 1984/12/19 | 1,030 | 1,030 | 1,020 | 1,020 | 18,000 |
| 1984/12/18 | 1,000 | 1,020 | 1,000 | 1,010 | 75,000 |
| 1984/12/17 | 1,000 | 1,000 | 999 | 1,000 | 18,000 |
| 1984/12/15 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1984/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1984/12/12 | 999 | 1,000 | 999 | 1,000 | 4,000 |
| 1984/12/11 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1984/12/10 | 990 | 1,000 | 990 | 1,000 | 38,000 |
| 1984/12/07 | 995 | 995 | 980 | 980 | 11,000 |
| 1984/12/06 | 1,000 | 1,000 | 999 | 1,000 | 26,000 |
| 1984/12/05 | 1,000 | 1,000 | 999 | 1,000 | 23,000 |
| 1984/12/04 | 1,030 | 1,030 | 1,010 | 1,010 | 99,000 |
| 1984/12/03 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1984/12/01 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1984/11/30 | 1,010 | 1,020 | 1,010 | 1,010 | 21,000 |
| 1984/11/29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1984/11/26 | 1,000 | 1,000 | 995 | 995 | 51,000 |
| 1984/11/24 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 |
| 1984/11/22 | 982 | 990 | 982 | 985 | 10,000 |
| 1984/11/21 | 999 | 1,000 | 980 | 980 | 35,000 |
| 1984/11/20 | 1,000 | 1,000 | 985 | 1,000 | 39,000 |
| 1984/11/19 | 1,070 | 1,070 | 1,040 | 1,040 | 71,000 |
| 1984/11/17 | 1,050 | 1,050 | 1,050 | 1,050 | 25,000 |
| 1984/11/16 | 1,030 | 1,030 | 1,020 | 1,030 | 33,000 |
| 1984/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 |
| 1984/11/14 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 |
| 1984/11/13 | 1,010 | 1,030 | 1,000 | 1,020 | 40,000 |
| 1984/11/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1984/11/09 | 1,000 | 1,000 | 995 | 1,000 | 54,000 |
| 1984/11/08 | 1,020 | 1,020 | 999 | 1,000 | 51,000 |
| 1984/11/07 | 1,060 | 1,060 | 1,030 | 1,050 | 48,000 |
| 1984/11/06 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 |
| 1984/11/05 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1984/11/02 | 1,090 | 1,090 | 1,090 | 1,090 | 12,000 |
| 1984/11/01 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 |
| 1984/10/31 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1984/10/30 | 1,130 | 1,130 | 1,100 | 1,120 | 24,000 |
| 1984/10/29 | 1,120 | 1,120 | 1,090 | 1,090 | 8,000 |
| 1984/10/27 | 1,090 | 1,160 | 1,090 | 1,160 | 92,000 |
| 1984/10/26 | 1,090 | 1,090 | 1,050 | 1,050 | 22,000 |
| 1984/10/25 | 1,120 | 1,120 | 1,080 | 1,080 | 22,000 |
| 1984/10/24 | 1,150 | 1,150 | 1,120 | 1,120 | 73,000 |
| 1984/10/23 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 |
| 1984/10/22 | 1,140 | 1,150 | 1,140 | 1,150 | 32,000 |
| 1984/10/20 | 1,150 | 1,150 | 1,120 | 1,120 | 63,000 |
| 1984/10/19 | 1,130 | 1,130 | 1,120 | 1,120 | 15,000 |
| 1984/10/18 | 1,120 | 1,130 | 1,120 | 1,130 | 57,000 |
| 1984/10/17 | 1,110 | 1,110 | 1,110 | 1,110 | 42,000 |
| 1984/10/16 | 1,130 | 1,130 | 1,110 | 1,110 | 23,000 |
| 1984/10/15 | 1,120 | 1,120 | 1,110 | 1,110 | 19,000 |
| 1984/10/12 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 |
| 1984/10/11 | 1,120 | 1,120 | 1,080 | 1,080 | 45,000 |
| 1984/10/09 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 |
| 1984/10/08 | 1,130 | 1,170 | 1,120 | 1,170 | 87,000 |
| 1984/10/06 | 1,100 | 1,120 | 1,100 | 1,110 | 50,000 |
| 1984/10/05 | 1,080 | 1,110 | 1,070 | 1,110 | 68,000 |
| 1984/10/04 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 1984/10/03 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 |
| 1984/10/02 | 1,100 | 1,100 | 1,090 | 1,100 | 44,000 |
| 1984/10/01 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 |
| 1984/09/29 | 1,100 | 1,100 | 1,100 | 1,100 | 39,000 |
| 1984/09/28 | 1,140 | 1,140 | 1,100 | 1,120 | 169,000 |
| 1984/09/27 | 1,120 | 1,150 | 1,120 | 1,140 | 159,000 |
| 1984/09/26 | 1,130 | 1,140 | 1,100 | 1,110 | 150,000 |
| 1984/09/25 | 1,060 | 1,100 | 1,060 | 1,090 | 178,000 |
| 1984/09/22 | 1,110 | 1,120 | 1,060 | 1,090 | 68,000 |
| 1984/09/21 | 1,140 | 1,140 | 1,100 | 1,130 | 146,000 |
| 1984/09/20 | 1,150 | 1,150 | 1,120 | 1,130 | 72,000 |
| 1984/09/19 | 1,150 | 1,160 | 1,120 | 1,150 | 69,000 |
| 1984/09/18 | 1,140 | 1,160 | 1,140 | 1,140 | 103,000 |
| 1984/09/17 | 1,160 | 1,180 | 1,150 | 1,170 | 335,000 |
| 1984/09/14 | 1,140 | 1,160 | 1,130 | 1,140 | 398,000 |
| 1984/09/13 | 1,100 | 1,160 | 1,080 | 1,140 | 318,000 |
| 1984/09/12 | 1,100 | 1,100 | 1,080 | 1,090 | 160,000 |
| 1984/09/11 | 1,060 | 1,080 | 1,040 | 1,080 | 173,000 |
| 1984/09/10 | 1,070 | 1,070 | 1,060 | 1,060 | 52,000 |
| 1984/09/07 | 1,040 | 1,080 | 1,040 | 1,060 | 235,000 |
| 1984/09/06 | 1,020 | 1,040 | 1,020 | 1,020 | 144,000 |
| 1984/09/05 | 1,000 | 1,000 | 1,000 | 1,000 | 158,000 |
| 1984/09/04 | 1,000 | 1,000 | 1,000 | 1,000 | 42,000 |
| 1984/09/03 | 1,020 | 1,020 | 982 | 982 | 32,000 |
| 1984/09/01 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 |
| 1984/08/31 | 1,040 | 1,040 | 1,020 | 1,020 | 55,000 |
| 1984/08/30 | 1,040 | 1,050 | 1,010 | 1,050 | 181,000 |
| 1984/08/29 | 990 | 1,050 | 990 | 1,050 | 187,000 |
| 1984/08/28 | 990 | 1,000 | 990 | 1,000 | 27,000 |
| 1984/08/27 | 1,010 | 1,010 | 1,000 | 1,000 | 36,000 |
| 1984/08/25 | 1,000 | 1,010 | 1,000 | 1,010 | 32,000 |
| 1984/08/24 | 1,010 | 1,020 | 1,000 | 1,020 | 70,000 |
| 1984/08/23 | 1,050 | 1,070 | 1,000 | 1,020 | 187,000 |
| 1984/08/22 | 1,020 | 1,090 | 1,010 | 1,010 | 511,000 |
| 1984/08/21 | 1,000 | 1,020 | 1,000 | 1,020 | 156,000 |
| 1984/08/20 | 1,000 | 1,020 | 990 | 990 | 65,000 |
| 1984/08/18 | 1,030 | 1,030 | 990 | 1,030 | 378,000 |
| 1984/08/17 | 980 | 1,030 | 980 | 1,030 | 1,476,000 |
| 1984/08/16 | 920 | 935 | 920 | 930 | 519,000 |
| 1984/08/15 | 909 | 915 | 909 | 915 | 46,000 |
| 1984/08/14 | 900 | 910 | 900 | 910 | 15,000 |
| 1984/08/13 | 910 | 920 | 910 | 920 | 220,000 |
| 1984/08/10 | 900 | 915 | 900 | 900 | 86,000 |
| 1984/08/09 | 900 | 900 | 900 | 900 | 9,000 |
| 1984/08/08 | 890 | 905 | 890 | 900 | 98,000 |
| 1984/08/07 | 925 | 925 | 910 | 910 | 393,000 |
| 1984/08/06 | 910 | 925 | 905 | 925 | 363,000 |
| 1984/08/04 | 890 | 900 | 883 | 900 | 262,000 |
| 1984/08/03 | 850 | 867 | 850 | 867 | 175,000 |
| 1984/08/02 | 850 | 850 | 848 | 849 | 33,000 |
| 1984/08/01 | 845 | 845 | 837 | 837 | 50,000 |
| 1984/07/31 | 850 | 853 | 850 | 850 | 33,000 |
| 1984/07/30 | 825 | 840 | 825 | 840 | 38,000 |
| 1984/07/28 | 840 | 840 | 830 | 839 | 38,000 |
| 1984/07/27 | 821 | 831 | 821 | 831 | 42,000 |
| 1984/07/26 | 823 | 825 | 820 | 821 | 17,000 |
| 1984/07/25 | 820 | 820 | 820 | 820 | 4,000 |
| 1984/07/24 | 818 | 820 | 815 | 820 | 14,000 |
| 1984/07/23 | 822 | 822 | 802 | 822 | 23,000 |
| 1984/07/21 | 822 | 825 | 822 | 822 | 21,000 |
| 1984/07/20 | 835 | 835 | 825 | 825 | 20,000 |
| 1984/07/19 | 840 | 841 | 840 | 841 | 20,000 |
| 1984/07/18 | 840 | 840 | 840 | 840 | 29,000 |
| 1984/07/17 | 839 | 841 | 839 | 841 | 41,000 |
| 1984/07/16 | 840 | 841 | 840 | 841 | 23,000 |
| 1984/07/13 | 840 | 840 | 840 | 840 | 23,000 |
| 1984/07/12 | 840 | 840 | 839 | 840 | 50,000 |
| 1984/07/11 | 839 | 840 | 839 | 840 | 71,000 |
| 1984/07/09 | 840 | 840 | 840 | 840 | 25,000 |
| 1984/07/07 | 840 | 840 | 840 | 840 | 33,000 |
| 1984/07/06 | 835 | 840 | 831 | 840 | 28,000 |
| 1984/07/05 | 826 | 826 | 824 | 826 | 14,000 |
| 1984/07/04 | 820 | 822 | 820 | 822 | 19,000 |
| 1984/07/03 | 820 | 840 | 820 | 840 | 66,000 |
| 1984/07/02 | 810 | 820 | 800 | 800 | 75,000 |
| 1984/06/30 | 768 | 770 | 765 | 770 | 67,000 |
| 1984/06/29 | 758 | 758 | 758 | 758 | 15,000 |
| 1984/06/28 | 754 | 754 | 750 | 752 | 79,000 |
| 1984/06/27 | 750 | 760 | 741 | 755 | 56,000 |
| 1984/06/26 | 750 | 750 | 741 | 745 | 23,000 |
| 1984/06/25 | 750 | 750 | 745 | 750 | 208,000 |
| 1984/06/23 | 759 | 761 | 752 | 755 | 133,000 |
| 1984/06/22 | 765 | 765 | 765 | 765 | 4,000 |
| 1984/06/21 | 776 | 781 | 760 | 760 | 175,000 |
| 1984/06/20 | 775 | 775 | 775 | 775 | 167,000 |
| 1984/06/19 | 761 | 765 | 750 | 750 | 70,000 |
| 1984/06/16 | 750 | 750 | 750 | 750 | 3,000 |
| 1984/06/14 | 760 | 760 | 749 | 760 | 35,000 |
| 1984/06/13 | 775 | 775 | 770 | 770 | 18,000 |
| 1984/06/12 | 785 | 785 | 780 | 780 | 27,000 |
| 1984/06/11 | 785 | 790 | 785 | 785 | 21,000 |
| 1984/06/08 | 795 | 795 | 795 | 795 | 20,000 |
| 1984/06/07 | 795 | 795 | 788 | 795 | 31,000 |
| 1984/06/06 | 800 | 800 | 800 | 800 | 5,000 |
| 1984/06/05 | 788 | 790 | 788 | 790 | 2,000 |
| 1984/06/04 | 785 | 785 | 785 | 785 | 9,000 |
| 1984/06/02 | 786 | 800 | 786 | 800 | 46,000 |
| 1984/06/01 | 790 | 790 | 790 | 790 | 1,000 |
| 1984/05/31 | 810 | 810 | 800 | 800 | 78,000 |
| 1984/05/30 | 809 | 811 | 809 | 811 | 53,000 |
| 1984/05/29 | 813 | 813 | 810 | 811 | 79,000 |
| 1984/05/28 | 813 | 815 | 812 | 812 | 16,000 |
| 1984/05/26 | 825 | 825 | 811 | 812 | 62,000 |
| 1984/05/25 | 829 | 829 | 815 | 815 | 6,000 |
| 1984/05/24 | 821 | 825 | 821 | 825 | 6,000 |
| 1984/05/23 | 800 | 820 | 800 | 820 | 40,000 |
| 1984/05/22 | 829 | 830 | 820 | 820 | 89,000 |
| 1984/05/21 | 832 | 834 | 830 | 830 | 13,000 |
| 1984/05/19 | 830 | 833 | 830 | 832 | 30,000 |
| 1984/05/18 | 830 | 840 | 830 | 840 | 25,000 |
| 1984/05/17 | 850 | 851 | 840 | 840 | 102,000 |
| 1984/05/16 | 840 | 841 | 840 | 840 | 58,000 |
| 1984/05/15 | 838 | 840 | 836 | 836 | 24,000 |
| 1984/05/14 | 863 | 865 | 845 | 850 | 157,000 |
| 1984/05/11 | 879 | 880 | 866 | 879 | 153,000 |
| 1984/05/10 | 874 | 890 | 865 | 890 | 151,000 |
| 1984/05/09 | 871 | 874 | 871 | 873 | 20,000 |
| 1984/05/08 | 871 | 871 | 864 | 864 | 131,000 |
| 1984/05/07 | 870 | 888 | 870 | 871 | 76,000 |
| 1984/05/04 | 870 | 900 | 865 | 900 | 116,000 |
| 1984/05/02 | 855 | 863 | 855 | 860 | 229,000 |
| 1984/05/01 | 870 | 870 | 853 | 855 | 483,000 |
| 1984/04/28 | 860 | 863 | 855 | 863 | 51,000 |
| 1984/04/27 | 848 | 860 | 845 | 845 | 390,000 |
| 1984/04/26 | 845 | 850 | 845 | 850 | 55,000 |
| 1984/04/25 | 840 | 840 | 840 | 840 | 128,000 |
| 1984/04/24 | 835 | 835 | 835 | 835 | 6,000 |
| 1984/04/23 | 840 | 840 | 835 | 840 | 18,000 |
| 1984/04/21 | 840 | 840 | 840 | 840 | 11,000 |
| 1984/04/20 | 850 | 850 | 839 | 840 | 49,000 |
| 1984/04/19 | 850 | 850 | 850 | 850 | 51,000 |
| 1984/04/18 | 860 | 860 | 850 | 850 | 40,000 |
| 1984/04/17 | 860 | 860 | 850 | 860 | 51,000 |
| 1984/04/16 | 864 | 864 | 863 | 863 | 39,000 |
| 1984/04/13 | 863 | 863 | 850 | 860 | 61,000 |
| 1984/04/12 | 865 | 865 | 860 | 860 | 63,000 |
| 1984/04/11 | 843 | 868 | 842 | 868 | 62,000 |
| 1984/04/10 | 835 | 835 | 833 | 833 | 27,000 |
| 1984/04/09 | 840 | 840 | 826 | 830 | 39,000 |
| 1984/04/07 | 865 | 865 | 835 | 844 | 55,000 |
| 1984/04/06 | 870 | 870 | 861 | 866 | 57,000 |
| 1984/04/05 | 890 | 895 | 870 | 870 | 471,000 |
| 1984/04/04 | 899 | 900 | 890 | 890 | 200,000 |
| 1984/04/03 | 897 | 897 | 890 | 895 | 89,000 |
| 1984/04/02 | 893 | 899 | 891 | 891 | 110,000 |
| 1984/03/31 | 900 | 907 | 900 | 903 | 328,000 |
| 1984/03/30 | 880 | 910 | 870 | 880 | 553,000 |
| 1984/03/29 | 880 | 884 | 878 | 884 | 125,000 |
| 1984/03/28 | 852 | 853 | 852 | 852 | 112,000 |
| 1984/03/27 | 850 | 850 | 840 | 844 | 27,000 |
| 1984/03/26 | 855 | 855 | 850 | 850 | 9,000 |
| 1984/03/24 | 860 | 860 | 860 | 860 | 27,000 |
| 1984/03/23 | 868 | 870 | 860 | 870 | 71,000 |
| 1984/03/22 | 870 | 870 | 860 | 860 | 12,000 |
| 1984/03/21 | 880 | 880 | 868 | 868 | 96,000 |
| 1984/03/19 | 893 | 893 | 870 | 883 | 260,000 |
| 1984/03/17 | 872 | 887 | 870 | 884 | 534,000 |
| 1984/03/16 | 859 | 862 | 840 | 862 | 345,000 |
| 1984/03/15 | 849 | 860 | 845 | 850 | 228,000 |
| 1984/03/14 | 825 | 850 | 825 | 850 | 217,000 |
| 1984/03/13 | 830 | 830 | 830 | 830 | 25,000 |
| 1984/03/12 | 826 | 840 | 826 | 840 | 46,000 |
| 1984/03/09 | 836 | 844 | 836 | 836 | 49,000 |
| 1984/03/08 | 840 | 840 | 835 | 835 | 5,000 |
| 1984/03/07 | 850 | 850 | 836 | 844 | 228,000 |
| 1984/03/06 | 855 | 855 | 848 | 848 | 269,000 |
| 1984/03/05 | 860 | 860 | 840 | 858 | 147,000 |
| 1984/03/03 | 835 | 855 | 835 | 855 | 335,000 |
| 1984/03/02 | 820 | 834 | 820 | 825 | 63,000 |
| 1984/03/01 | 825 | 825 | 809 | 815 | 128,000 |
| 1984/02/29 | 821 | 830 | 820 | 830 | 43,000 |
| 1984/02/28 | 845 | 845 | 810 | 812 | 142,000 |
| 1984/02/27 | 825 | 853 | 824 | 850 | 555,000 |
| 1984/02/25 | 805 | 805 | 800 | 802 | 62,000 |
| 1984/02/24 | 804 | 804 | 785 | 785 | 239,000 |
| 1984/02/23 | 810 | 810 | 810 | 810 | 27,000 |
| 1984/02/22 | 814 | 814 | 810 | 810 | 5,000 |
| 1984/02/21 | 820 | 820 | 814 | 815 | 13,000 |
| 1984/02/20 | 829 | 829 | 825 | 825 | 39,000 |
| 1984/02/18 | 820 | 835 | 815 | 831 | 114,000 |
| 1984/02/17 | 805 | 820 | 805 | 820 | 131,000 |
| 1984/02/16 | 780 | 810 | 780 | 810 | 73,000 |
| 1984/02/15 | 780 | 780 | 780 | 780 | 39,000 |
| 1984/02/14 | 790 | 790 | 780 | 782 | 33,000 |
| 1984/02/13 | 795 | 805 | 780 | 780 | 13,000 |
| 1984/02/10 | 780 | 799 | 780 | 799 | 19,000 |
| 1984/02/09 | 795 | 795 | 790 | 790 | 24,000 |
| 1984/02/08 | 810 | 820 | 790 | 798 | 201,000 |
| 1984/02/07 | 820 | 837 | 815 | 830 | 78,000 |
| 1984/02/06 | 832 | 840 | 825 | 830 | 82,000 |
| 1984/02/04 | 832 | 832 | 815 | 829 | 129,000 |
| 1984/02/03 | 829 | 835 | 825 | 832 | 300,000 |
| 1984/02/02 | 819 | 825 | 809 | 825 | 61,000 |
| 1984/02/01 | 829 | 829 | 809 | 809 | 101,000 |
| 1984/01/31 | 820 | 829 | 820 | 829 | 102,000 |
| 1984/01/30 | 833 | 834 | 819 | 820 | 136,000 |
| 1984/01/27 | 815 | 820 | 800 | 801 | 204,000 |
| 1984/01/26 | 825 | 830 | 815 | 825 | 379,000 |
| 1984/01/25 | 801 | 810 | 800 | 809 | 156,000 |
| 1984/01/24 | 804 | 810 | 801 | 801 | 77,000 |
| 1984/01/23 | 814 | 818 | 805 | 814 | 124,000 |
| 1984/01/21 | 810 | 816 | 810 | 816 | 73,000 |
| 1984/01/20 | 808 | 810 | 808 | 810 | 11,000 |
| 1984/01/19 | 811 | 812 | 810 | 810 | 49,000 |
| 1984/01/18 | 821 | 821 | 810 | 810 | 268,000 |
| 1984/01/17 | 832 | 832 | 820 | 830 | 835,000 |
| 1984/01/13 | 793 | 804 | 793 | 802 | 269,000 |
| 1984/01/12 | 800 | 805 | 790 | 792 | 200,000 |
| 1984/01/11 | 775 | 807 | 775 | 807 | 624,000 |
| 1984/01/10 | 758 | 771 | 750 | 771 | 96,000 |
| 1984/01/09 | 765 | 765 | 760 | 760 | 106,000 |
| 1984/01/07 | 737 | 760 | 737 | 755 | 56,000 |
| 1984/01/06 | 721 | 730 | 720 | 729 | 144,000 |
| 1984/01/05 | 730 | 730 | 720 | 720 | 90,000 |
| 1984/01/04 | 720 | 721 | 720 | 720 | 15,000 |