日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 1,070 1,080 1,070 1,070 47,000
1985/12/27 1,070 1,080 1,060 1,070 56,000
1985/12/26 1,080 1,080 1,070 1,070 83,000
1985/12/25 1,090 1,090 1,070 1,080 72,000
1985/12/24 1,080 1,080 1,070 1,080 57,000
1985/12/23 1,060 1,090 1,060 1,070 126,000
1985/12/21 1,060 1,060 1,050 1,050 58,000
1985/12/20 1,080 1,080 1,050 1,060 219,000
1985/12/19 1,070 1,090 1,060 1,090 312,000
1985/12/18 1,060 1,070 1,040 1,050 184,000
1985/12/17 1,100 1,110 1,060 1,090 402,000
1985/12/16 1,110 1,120 1,080 1,100 700,000
1985/12/13 1,100 1,100 1,070 1,100 584,000
1985/12/12 1,090 1,130 1,090 1,130 1,410,000
1985/12/11 1,010 1,050 1,000 1,050 345,000
1985/12/10 1,000 1,020 1,000 1,000 131,000
1985/12/09 1,010 1,010 1,000 1,010 53,000
1985/12/07 1,000 1,010 995 1,010 390,000
1985/12/06 995 1,010 994 1,000 597,000
1985/12/05 960 990 960 985 720,000
1985/12/04 929 951 929 945 393,000
1985/12/03 935 935 926 928 24,000
1985/12/02 907 935 907 935 83,000
1985/11/30 900 910 900 905 47,000
1985/11/29 905 910 905 905 60,000
1985/11/28 920 920 910 910 86,000
1985/11/27 910 915 909 910 229,000
1985/11/26 920 933 900 915 148,000
1985/11/25 949 949 925 930 90,000
1985/11/22 953 955 932 954 282,000
1985/11/21 950 965 945 955 1,205,000
1985/11/20 900 954 894 940 2,174,000
1985/11/19 875 900 863 900 946,000
1985/11/18 845 875 843 870 631,000
1985/11/16 825 844 825 843 149,000
1985/11/15 796 830 796 827 124,000
1985/11/13 790 794 788 789 9,000
1985/11/12 786 794 786 788 12,000
1985/11/11 795 795 786 786 18,000
1985/11/08 799 800 798 798 66,000
1985/11/07 796 800 796 799 32,000
1985/11/06 797 801 797 800 166,000
1985/11/05 800 800 798 800 15,000
1985/11/02 800 801 798 801 49,000
1985/11/01 801 801 800 800 38,000
1985/10/31 807 815 804 804 36,000
1985/10/30 810 820 805 805 94,000
1985/10/29 839 839 815 815 192,000
1985/10/28 833 844 833 834 45,000
1985/10/26 838 838 828 833 33,000
1985/10/25 845 845 827 828 179,000
1985/10/24 827 844 827 843 269,000
1985/10/23 831 840 817 817 233,000
1985/10/22 830 834 825 830 89,000
1985/10/21 828 834 818 834 405,000
1985/10/19 826 834 821 830 449,000
1985/10/18 830 834 817 833 695,000
1985/10/17 814 835 803 834 867,000
1985/10/16 764 807 764 805 471,000
1985/10/15 759 760 755 759 28,000
1985/10/14 768 769 765 765 21,000
1985/10/11 759 777 759 776 81,000
1985/10/09 768 769 755 769 75,000
1985/10/08 729 769 729 769 154,000
1985/10/07 705 729 705 710 175,000
1985/10/05 705 705 701 705 19,000
1985/10/04 709 715 709 710 51,000
1985/10/03 710 720 710 715 93,000
1985/10/02 720 730 710 720 65,000
1985/10/01 700 730 700 730 52,000
1985/09/30 720 720 700 700 22,000
1985/09/28 720 721 720 720 44,000
1985/09/27 727 730 720 720 50,000
1985/09/26 725 726 725 725 50,000
1985/09/25 760 760 750 759 19,000
1985/09/24 760 760 751 759 19,000
1985/09/21 750 755 750 755 315,000
1985/09/20 742 760 741 760 18,000
1985/09/19 740 745 740 742 57,000
1985/09/18 759 760 749 749 48,000
1985/09/17 773 773 763 763 22,000
1985/09/13 780 781 775 780 50,000
1985/09/12 777 786 770 785 145,000
1985/09/11 764 785 760 777 171,000
1985/09/10 739 764 739 764 245,000
1985/09/09 736 743 718 735 441,000
1985/09/07 730 740 730 735 63,000
1985/09/06 731 731 730 730 37,000
1985/09/05 735 735 729 730 23,000
1985/09/04 735 739 735 739 13,000
1985/09/03 735 740 730 740 15,000
1985/09/02 740 740 735 740 13,000
1985/08/31 740 757 725 725 131,000
1985/08/30 730 746 730 744 15,000
1985/08/29 720 721 718 720 41,000
1985/08/28 725 728 719 720 58,000
1985/08/27 730 730 720 725 34,000
1985/08/26 730 730 720 730 20,000
1985/08/24 730 730 730 730 1,000
1985/08/23 720 725 720 720 33,000
1985/08/22 715 722 715 722 68,000
1985/08/21 719 725 715 715 31,000
1985/08/20 730 735 715 715 118,000
1985/08/19 708 730 708 730 18,000
1985/08/17 710 710 703 703 69,000
1985/08/16 708 708 700 700 232,000
1985/08/15 710 717 709 709 77,000
1985/08/14 715 719 715 715 58,000
1985/08/13 730 730 720 720 15,000
1985/08/12 750 750 745 745 25,000
1985/08/09 750 755 750 751 41,000
1985/08/08 765 792 765 765 306,000
1985/08/07 745 765 740 765 203,000
1985/08/06 701 745 701 745 217,000
1985/08/05 725 725 700 700 92,000
1985/08/03 715 715 710 715 145,000
1985/08/02 720 730 712 712 113,000
1985/08/01 710 710 708 708 51,000
1985/07/31 686 710 686 708 25,000
1985/07/30 710 710 685 685 61,000
1985/07/29 730 730 730 730 13,000
1985/07/26 755 765 755 765 16,000
1985/07/25 760 760 750 750 57,000
1985/07/24 760 760 750 760 20,000
1985/07/23 795 795 780 780 51,000
1985/07/22 800 800 795 795 21,000
1985/07/20 790 800 790 800 5,000
1985/07/19 801 801 800 800 5,000
1985/07/18 820 820 820 820 5,000
1985/07/16 820 820 819 819 8,000
1985/07/15 826 826 824 824 4,000
1985/07/12 825 825 825 825 7,000
1985/07/11 821 821 815 815 62,000
1985/07/10 820 820 820 820 4,000
1985/07/09 850 850 850 850 10,000
1985/07/08 852 852 852 852 3,000
1985/07/06 852 852 852 852 3,000
1985/07/05 860 860 850 850 7,000
1985/07/03 885 885 881 881 37,000
1985/07/02 857 860 857 860 43,000
1985/07/01 855 855 850 850 2,000
1985/06/29 855 855 855 855 3,000
1985/06/26 860 860 855 855 22,000
1985/06/25 820 830 811 830 52,000
1985/06/24 830 830 830 830 1,000
1985/06/22 810 810 800 800 20,000
1985/06/21 815 825 815 815 14,000
1985/06/18 821 821 820 820 2,000
1985/06/17 824 824 821 821 5,000
1985/06/15 824 824 824 824 8,000
1985/06/14 824 824 810 810 37,000
1985/06/13 830 830 830 830 47,000
1985/06/12 835 835 830 830 40,000
1985/06/10 810 810 810 810 1,000
1985/06/07 815 815 810 810 37,000
1985/06/06 820 830 810 815 38,000
1985/06/05 825 830 820 825 23,000
1985/06/04 825 825 820 820 6,000
1985/06/03 835 840 830 830 8,000
1985/06/01 840 840 835 835 30,000
1985/05/31 845 850 845 845 28,000
1985/05/30 869 869 850 850 41,000
1985/05/29 870 870 870 870 9,000
1985/05/28 910 910 900 900 10,000
1985/05/24 860 860 860 860 28,000
1985/05/21 915 918 915 918 7,000
1985/05/20 918 918 918 918 39,000
1985/05/18 871 882 871 882 31,000
1985/05/17 870 875 856 856 8,000
1985/05/16 880 880 875 875 16,000
1985/05/15 897 897 881 881 37,000
1985/05/14 898 898 898 898 5,000
1985/05/13 905 905 905 905 15,000
1985/05/10 907 907 900 907 18,000
1985/05/09 915 915 915 915 1,000
1985/05/08 905 909 905 905 32,000
1985/05/07 896 900 896 900 11,000
1985/05/04 900 903 899 900 72,000
1985/05/02 900 902 900 900 21,000
1985/05/01 897 903 895 903 10,000
1985/04/30 899 899 890 890 16,000
1985/04/27 900 900 900 900 19,000
1985/04/26 902 902 899 900 56,000
1985/04/25 900 900 895 900 29,000
1985/04/24 885 885 885 885 12,000
1985/04/23 895 895 885 885 17,000
1985/04/22 900 900 900 900 10,000
1985/04/20 900 900 900 900 11,000
1985/04/19 895 895 885 885 12,000
1985/04/18 900 900 900 900 6,000
1985/04/17 905 905 905 905 1,000
1985/04/16 920 920 915 915 16,000
1985/04/15 915 920 915 920 33,000
1985/04/12 920 920 915 915 20,000
1985/04/11 925 925 925 925 1,000
1985/04/10 915 915 915 915 1,000
1985/04/09 924 924 915 915 5,000
1985/04/08 928 928 925 925 24,000
1985/04/06 925 925 925 925 6,000
1985/04/05 930 930 930 930 123,000
1985/04/04 930 930 930 930 105,000
1985/04/03 940 940 940 940 1,000
1985/04/02 936 940 936 936 7,000
1985/04/01 930 935 930 930 132,000
1985/03/30 930 931 930 930 31,000
1985/03/29 930 930 930 930 31,000
1985/03/28 931 940 930 940 44,000
1985/03/27 946 946 925 925 16,000
1985/03/26 960 960 950 950 4,000
1985/03/25 954 954 953 953 17,000
1985/03/23 935 935 935 935 2,000
1985/03/22 931 935 931 932 46,000
1985/03/20 930 933 930 930 41,000
1985/03/19 930 935 926 926 99,000
1985/03/18 940 940 930 930 70,000
1985/03/16 927 931 927 930 39,000
1985/03/15 922 932 922 925 149,000
1985/03/14 935 937 931 931 107,000
1985/03/13 961 962 951 951 87,000
1985/03/12 961 961 959 960 78,000
1985/03/11 963 963 962 962 7,000
1985/03/08 971 971 961 970 45,000
1985/03/07 980 991 980 991 24,000
1985/03/06 980 1,000 980 1,000 39,000
1985/03/05 1,010 1,020 1,010 1,010 26,000
1985/03/04 1,010 1,020 1,010 1,010 65,000
1985/03/02 1,010 1,020 1,000 1,020 113,000
1985/03/01 1,030 1,030 1,000 1,010 271,000
1985/02/28 1,060 1,080 1,060 1,080 78,000
1985/02/26 1,050 1,070 1,050 1,070 17,000
1985/02/25 1,070 1,070 1,050 1,070 55,000
1985/02/23 1,020 1,020 1,020 1,020 1,000
1985/02/22 1,050 1,050 1,000 1,000 15,000
1985/02/20 1,050 1,070 1,050 1,070 15,000
1985/02/19 1,080 1,080 1,070 1,070 15,000
1985/02/18 1,090 1,090 1,080 1,080 14,000
1985/02/16 1,090 1,100 1,060 1,090 81,000
1985/02/15 1,000 1,100 990 1,070 163,000
1985/02/14 1,000 1,010 995 1,000 68,000
1985/02/13 990 1,000 990 1,000 18,000
1985/02/12 1,000 1,000 1,000 1,000 9,000
1985/02/07 1,000 1,000 1,000 1,000 14,000
1985/02/06 1,000 1,000 999 1,000 53,000
1985/02/02 999 999 998 998 6,000
1985/02/01 1,010 1,020 1,000 1,010 45,000
1985/01/31 1,000 1,030 1,000 1,020 105,000
1985/01/30 996 1,000 985 1,000 49,000
1985/01/29 990 1,000 985 990 26,000
1985/01/28 980 990 980 980 39,000
1985/01/26 990 1,010 985 1,010 54,000
1985/01/25 1,060 1,070 1,060 1,070 90,000
1985/01/24 1,010 1,040 1,000 1,040 34,000
1985/01/23 1,040 1,040 990 990 186,000
1985/01/22 1,050 1,070 1,050 1,050 326,000
1985/01/21 980 1,020 980 1,020 180,000
1985/01/18 932 935 927 935 52,000
1985/01/17 920 935 920 922 44,000
1985/01/16 935 936 919 919 19,000
1985/01/14 935 935 919 919 22,000
1985/01/11 936 936 930 934 43,000
1985/01/10 940 940 930 935 84,000
1985/01/09 920 935 920 930 24,000
1985/01/08 921 933 920 922 39,000

このページの先頭へ