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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,350 | 1,350 | 1,320 | 1,320 | 104,000 |
| 1992/12/29 | 1,320 | 1,370 | 1,310 | 1,360 | 258,000 |
| 1992/12/28 | 1,350 | 1,350 | 1,310 | 1,310 | 155,000 |
| 1992/12/25 | 1,340 | 1,350 | 1,320 | 1,350 | 355,000 |
| 1992/12/24 | 1,340 | 1,360 | 1,320 | 1,340 | 600,000 |
| 1992/12/22 | 1,270 | 1,320 | 1,250 | 1,320 | 1,257,000 |
| 1992/12/21 | 1,230 | 1,260 | 1,230 | 1,260 | 266,000 |
| 1992/12/18 | 1,260 | 1,270 | 1,240 | 1,250 | 265,000 |
| 1992/12/17 | 1,260 | 1,260 | 1,250 | 1,250 | 308,000 |
| 1992/12/16 | 1,270 | 1,300 | 1,260 | 1,280 | 875,000 |
| 1992/12/15 | 1,220 | 1,270 | 1,210 | 1,260 | 582,000 |
| 1992/12/14 | 1,250 | 1,250 | 1,210 | 1,220 | 170,000 |
| 1992/12/11 | 1,170 | 1,270 | 1,170 | 1,270 | 990,000 |
| 1992/12/10 | 1,120 | 1,150 | 1,120 | 1,150 | 230,000 |
| 1992/12/09 | 1,050 | 1,120 | 1,050 | 1,120 | 121,000 |
| 1992/12/08 | 1,040 | 1,060 | 1,040 | 1,060 | 42,000 |
| 1992/12/07 | 1,050 | 1,050 | 1,010 | 1,030 | 80,000 |
| 1992/12/04 | 1,030 | 1,050 | 1,010 | 1,010 | 33,000 |
| 1992/12/03 | 1,030 | 1,050 | 1,030 | 1,030 | 43,000 |
| 1992/12/02 | 1,010 | 1,030 | 1,010 | 1,030 | 93,000 |
| 1992/12/01 | 1,020 | 1,030 | 1,010 | 1,010 | 124,000 |
| 1992/11/30 | 1,000 | 1,010 | 989 | 1,010 | 56,000 |
| 1992/11/27 | 965 | 998 | 965 | 998 | 47,000 |
| 1992/11/26 | 965 | 985 | 960 | 970 | 86,000 |
| 1992/11/25 | 960 | 970 | 950 | 955 | 35,000 |
| 1992/11/24 | 939 | 955 | 939 | 955 | 55,000 |
| 1992/11/20 | 900 | 930 | 892 | 930 | 153,000 |
| 1992/11/19 | 930 | 930 | 911 | 911 | 107,000 |
| 1992/11/18 | 912 | 940 | 910 | 940 | 181,000 |
| 1992/11/17 | 912 | 913 | 912 | 912 | 27,000 |
| 1992/11/16 | 919 | 920 | 916 | 920 | 25,000 |
| 1992/11/13 | 919 | 925 | 912 | 925 | 95,000 |
| 1992/11/12 | 900 | 917 | 900 | 917 | 201,000 |
| 1992/11/11 | 880 | 915 | 880 | 907 | 320,000 |
| 1992/11/10 | 915 | 915 | 890 | 890 | 99,000 |
| 1992/11/09 | 945 | 945 | 920 | 920 | 62,000 |
| 1992/11/06 | 950 | 950 | 950 | 950 | 39,000 |
| 1992/11/05 | 967 | 970 | 945 | 950 | 9,000 |
| 1992/11/04 | 980 | 980 | 971 | 977 | 13,000 |
| 1992/11/02 | 970 | 978 | 970 | 978 | 16,000 |
| 1992/10/30 | 981 | 981 | 980 | 980 | 62,000 |
| 1992/10/29 | 985 | 991 | 981 | 981 | 7,000 |
| 1992/10/28 | 1,000 | 1,000 | 990 | 990 | 41,000 |
| 1992/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 |
| 1992/10/26 | 991 | 991 | 991 | 991 | 62,000 |
| 1992/10/23 | 980 | 984 | 980 | 981 | 40,000 |
| 1992/10/22 | 980 | 984 | 980 | 980 | 37,000 |
| 1992/10/21 | 1,010 | 1,010 | 999 | 1,000 | 113,000 |
| 1992/10/20 | 1,020 | 1,020 | 1,000 | 1,010 | 4,000 |
| 1992/10/16 | 1,020 | 1,020 | 1,000 | 1,020 | 15,000 |
| 1992/10/15 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1992/10/14 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1992/10/13 | 991 | 1,010 | 991 | 1,010 | 13,000 |
| 1992/10/12 | 1,040 | 1,040 | 1,030 | 1,030 | 59,000 |
| 1992/10/09 | 984 | 1,020 | 984 | 1,020 | 92,000 |
| 1992/10/07 | 1,010 | 1,010 | 1,010 | 1,010 | 79,000 |
| 1992/10/06 | 980 | 1,010 | 980 | 1,010 | 78,000 |
| 1992/10/05 | 970 | 1,010 | 965 | 1,010 | 17,000 |
| 1992/10/02 | 1,020 | 1,020 | 970 | 970 | 43,000 |
| 1992/10/01 | 1,020 | 1,020 | 1,000 | 1,020 | 43,000 |
| 1992/09/30 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1992/09/29 | 1,050 | 1,050 | 1,010 | 1,050 | 22,000 |
| 1992/09/28 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 |
| 1992/09/25 | 1,000 | 1,060 | 996 | 1,060 | 31,000 |
| 1992/09/24 | 999 | 999 | 990 | 996 | 95,000 |
| 1992/09/22 | 980 | 984 | 960 | 984 | 25,000 |
| 1992/09/21 | 1,000 | 1,020 | 1,000 | 1,000 | 21,000 |
| 1992/09/18 | 1,010 | 1,010 | 980 | 990 | 55,000 |
| 1992/09/17 | 1,020 | 1,030 | 1,000 | 1,000 | 16,000 |
| 1992/09/16 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 |
| 1992/09/14 | 1,040 | 1,060 | 1,040 | 1,060 | 4,000 |
| 1992/09/11 | 1,080 | 1,080 | 1,040 | 1,040 | 45,000 |
| 1992/09/10 | 1,080 | 1,080 | 1,060 | 1,060 | 120,000 |
| 1992/09/09 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 |
| 1992/09/08 | 1,100 | 1,100 | 1,080 | 1,080 | 27,000 |
| 1992/09/07 | 1,080 | 1,100 | 1,080 | 1,080 | 57,000 |
| 1992/09/04 | 1,120 | 1,120 | 1,080 | 1,080 | 27,000 |
| 1992/09/03 | 1,090 | 1,120 | 1,060 | 1,120 | 51,000 |
| 1992/09/02 | 1,070 | 1,090 | 1,060 | 1,090 | 16,000 |
| 1992/09/01 | 1,090 | 1,090 | 1,050 | 1,080 | 14,000 |
| 1992/08/31 | 1,110 | 1,130 | 1,090 | 1,090 | 39,000 |
| 1992/08/28 | 1,090 | 1,140 | 1,090 | 1,130 | 51,000 |
| 1992/08/27 | 1,060 | 1,090 | 1,060 | 1,090 | 38,000 |
| 1992/08/25 | 945 | 955 | 940 | 948 | 30,000 |
| 1992/08/24 | 920 | 950 | 920 | 950 | 72,000 |
| 1992/08/21 | 861 | 874 | 861 | 874 | 31,000 |
| 1992/08/20 | 800 | 830 | 800 | 830 | 208,000 |
| 1992/08/19 | 790 | 805 | 788 | 800 | 71,000 |
| 1992/08/18 | 809 | 809 | 780 | 780 | 47,000 |
| 1992/08/17 | 840 | 840 | 811 | 811 | 14,000 |
| 1992/08/14 | 809 | 820 | 805 | 820 | 44,000 |
| 1992/08/13 | 809 | 810 | 809 | 809 | 22,000 |
| 1992/08/12 | 850 | 850 | 849 | 849 | 27,000 |
| 1992/08/11 | 880 | 890 | 860 | 860 | 22,000 |
| 1992/08/10 | 900 | 900 | 887 | 890 | 35,000 |
| 1992/08/07 | 921 | 921 | 910 | 910 | 77,000 |
| 1992/08/06 | 941 | 941 | 921 | 921 | 45,000 |
| 1992/08/05 | 941 | 955 | 941 | 941 | 14,000 |
| 1992/08/04 | 955 | 955 | 950 | 951 | 32,000 |
| 1992/08/03 | 951 | 952 | 951 | 951 | 15,000 |
| 1992/07/31 | 965 | 965 | 956 | 965 | 12,000 |
| 1992/07/30 | 960 | 960 | 959 | 960 | 72,000 |
| 1992/07/29 | 975 | 975 | 975 | 975 | 30,000 |
| 1992/07/28 | 975 | 975 | 968 | 975 | 210,000 |
| 1992/07/27 | 977 | 990 | 960 | 975 | 50,000 |
| 1992/07/24 | 965 | 965 | 955 | 956 | 20,000 |
| 1992/07/23 | 950 | 965 | 950 | 965 | 62,000 |
| 1992/07/22 | 1,000 | 1,000 | 955 | 955 | 22,000 |
| 1992/07/21 | 1,000 | 1,000 | 991 | 995 | 36,000 |
| 1992/07/20 | 1,040 | 1,040 | 990 | 1,000 | 17,000 |
| 1992/07/17 | 1,060 | 1,060 | 1,030 | 1,050 | 112,000 |
| 1992/07/16 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1992/07/15 | 1,050 | 1,050 | 1,040 | 1,050 | 16,000 |
| 1992/07/14 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1992/07/13 | 1,070 | 1,070 | 1,040 | 1,040 | 16,000 |
| 1992/07/10 | 1,070 | 1,070 | 1,050 | 1,050 | 39,000 |
| 1992/07/09 | 1,060 | 1,070 | 1,060 | 1,070 | 25,000 |
| 1992/07/08 | 1,080 | 1,080 | 1,060 | 1,060 | 27,000 |
| 1992/07/07 | 1,090 | 1,090 | 1,080 | 1,090 | 14,000 |
| 1992/07/06 | 1,090 | 1,090 | 1,050 | 1,090 | 32,000 |
| 1992/07/03 | 1,040 | 1,060 | 1,030 | 1,050 | 171,000 |
| 1992/07/02 | 1,030 | 1,040 | 1,020 | 1,020 | 124,000 |
| 1992/07/01 | 981 | 1,020 | 981 | 1,010 | 75,000 |
| 1992/06/30 | 1,020 | 1,030 | 1,010 | 1,010 | 148,000 |
| 1992/06/29 | 1,040 | 1,040 | 1,000 | 1,030 | 148,000 |
| 1992/06/26 | 1,110 | 1,110 | 1,040 | 1,040 | 70,000 |
| 1992/06/25 | 1,060 | 1,070 | 1,060 | 1,070 | 81,000 |
| 1992/06/24 | 1,060 | 1,080 | 1,060 | 1,080 | 81,000 |
| 1992/06/23 | 1,080 | 1,080 | 1,070 | 1,080 | 88,000 |
| 1992/06/22 | 1,090 | 1,090 | 1,070 | 1,080 | 99,000 |
| 1992/06/19 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
| 1992/06/18 | 1,100 | 1,100 | 1,050 | 1,050 | 58,000 |
| 1992/06/17 | 1,130 | 1,130 | 1,100 | 1,100 | 26,000 |
| 1992/06/16 | 1,130 | 1,150 | 1,130 | 1,140 | 15,000 |
| 1992/06/15 | 1,130 | 1,160 | 1,120 | 1,160 | 19,000 |
| 1992/06/12 | 1,160 | 1,160 | 1,150 | 1,160 | 20,000 |
| 1992/06/11 | 1,140 | 1,150 | 1,130 | 1,150 | 22,000 |
| 1992/06/10 | 1,170 | 1,170 | 1,130 | 1,130 | 19,000 |
| 1992/06/09 | 1,120 | 1,170 | 1,120 | 1,170 | 8,000 |
| 1992/06/08 | 1,150 | 1,150 | 1,120 | 1,120 | 28,000 |
| 1992/06/05 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1992/06/04 | 1,150 | 1,170 | 1,150 | 1,150 | 12,000 |
| 1992/06/03 | 1,150 | 1,180 | 1,150 | 1,180 | 20,000 |
| 1992/06/02 | 1,130 | 1,140 | 1,120 | 1,140 | 30,000 |
| 1992/06/01 | 1,150 | 1,150 | 1,130 | 1,130 | 16,000 |
| 1992/05/29 | 1,140 | 1,150 | 1,140 | 1,140 | 23,000 |
| 1992/05/28 | 1,150 | 1,200 | 1,150 | 1,150 | 26,000 |
| 1992/05/27 | 1,200 | 1,200 | 1,120 | 1,120 | 20,000 |
| 1992/05/26 | 1,230 | 1,230 | 1,220 | 1,220 | 43,000 |
| 1992/05/25 | 1,210 | 1,210 | 1,210 | 1,210 | 25,000 |
| 1992/05/22 | 1,210 | 1,210 | 1,200 | 1,210 | 52,000 |
| 1992/05/21 | 1,220 | 1,250 | 1,210 | 1,220 | 22,000 |
| 1992/05/20 | 1,240 | 1,260 | 1,240 | 1,250 | 24,000 |
| 1992/05/19 | 1,180 | 1,250 | 1,180 | 1,240 | 35,000 |
| 1992/05/18 | 1,210 | 1,210 | 1,200 | 1,200 | 43,000 |
| 1992/05/15 | 1,250 | 1,260 | 1,210 | 1,210 | 54,000 |
| 1992/05/14 | 1,270 | 1,270 | 1,250 | 1,250 | 48,000 |
| 1992/05/13 | 1,250 | 1,260 | 1,230 | 1,260 | 57,000 |
| 1992/05/12 | 1,230 | 1,250 | 1,230 | 1,230 | 38,000 |
| 1992/05/11 | 1,230 | 1,230 | 1,210 | 1,220 | 21,000 |
| 1992/05/08 | 1,260 | 1,270 | 1,220 | 1,230 | 104,000 |
| 1992/05/07 | 1,200 | 1,260 | 1,180 | 1,260 | 111,000 |
| 1992/05/06 | 1,170 | 1,210 | 1,160 | 1,190 | 42,000 |
| 1992/05/01 | 1,150 | 1,170 | 1,150 | 1,160 | 74,000 |
| 1992/04/30 | 1,150 | 1,160 | 1,140 | 1,160 | 46,000 |
| 1992/04/28 | 1,190 | 1,190 | 1,160 | 1,160 | 21,000 |
| 1992/04/27 | 1,190 | 1,210 | 1,180 | 1,210 | 50,000 |
| 1992/04/24 | 1,170 | 1,170 | 1,150 | 1,170 | 32,000 |
| 1992/04/23 | 1,130 | 1,150 | 1,120 | 1,150 | 61,000 |
| 1992/04/22 | 1,140 | 1,140 | 1,110 | 1,120 | 59,000 |
| 1992/04/21 | 1,120 | 1,170 | 1,120 | 1,130 | 62,000 |
| 1992/04/20 | 1,130 | 1,150 | 1,110 | 1,120 | 54,000 |
| 1992/04/17 | 1,210 | 1,210 | 1,150 | 1,150 | 51,000 |
| 1992/04/16 | 1,160 | 1,220 | 1,150 | 1,190 | 145,000 |
| 1992/04/15 | 1,060 | 1,140 | 1,050 | 1,140 | 124,000 |
| 1992/04/14 | 1,050 | 1,100 | 1,040 | 1,040 | 36,000 |
| 1992/04/13 | 1,090 | 1,090 | 1,050 | 1,050 | 94,000 |
| 1992/04/10 | 1,030 | 1,080 | 1,020 | 1,070 | 162,000 |
| 1992/04/09 | 1,010 | 1,040 | 1,010 | 1,010 | 143,000 |
| 1992/04/08 | 1,060 | 1,060 | 1,030 | 1,030 | 127,000 |
| 1992/04/07 | 1,070 | 1,080 | 1,050 | 1,080 | 136,000 |
| 1992/04/06 | 1,100 | 1,100 | 1,060 | 1,060 | 84,000 |
| 1992/04/03 | 1,040 | 1,080 | 1,000 | 1,080 | 162,000 |
| 1992/04/02 | 1,170 | 1,170 | 1,110 | 1,130 | 182,000 |
| 1992/04/01 | 1,300 | 1,300 | 1,210 | 1,210 | 84,000 |
| 1992/03/31 | 1,350 | 1,370 | 1,320 | 1,320 | 43,000 |
| 1992/03/30 | 1,310 | 1,360 | 1,310 | 1,360 | 19,000 |
| 1992/03/27 | 1,320 | 1,330 | 1,300 | 1,300 | 42,000 |
| 1992/03/26 | 1,380 | 1,400 | 1,330 | 1,330 | 57,000 |
| 1992/03/25 | 1,390 | 1,400 | 1,360 | 1,360 | 202,000 |
| 1992/03/24 | 1,370 | 1,380 | 1,370 | 1,380 | 130,000 |
| 1992/03/23 | 1,370 | 1,370 | 1,370 | 1,370 | 49,000 |
| 1992/03/19 | 1,380 | 1,410 | 1,380 | 1,410 | 107,000 |
| 1992/03/18 | 1,380 | 1,380 | 1,350 | 1,380 | 169,000 |
| 1992/03/17 | 1,380 | 1,380 | 1,360 | 1,380 | 108,000 |
| 1992/03/16 | 1,410 | 1,410 | 1,380 | 1,380 | 40,000 |
| 1992/03/13 | 1,410 | 1,410 | 1,400 | 1,410 | 65,000 |
| 1992/03/12 | 1,470 | 1,490 | 1,410 | 1,410 | 156,000 |
| 1992/03/11 | 1,430 | 1,490 | 1,430 | 1,490 | 165,000 |
| 1992/03/10 | 1,380 | 1,420 | 1,380 | 1,420 | 390,000 |
| 1992/03/09 | 1,390 | 1,390 | 1,380 | 1,380 | 32,000 |
| 1992/03/06 | 1,500 | 1,510 | 1,400 | 1,400 | 66,000 |
| 1992/03/05 | 1,500 | 1,520 | 1,480 | 1,500 | 81,000 |
| 1992/03/04 | 1,500 | 1,510 | 1,500 | 1,500 | 58,000 |
| 1992/03/03 | 1,470 | 1,500 | 1,460 | 1,500 | 23,000 |
| 1992/03/02 | 1,550 | 1,550 | 1,480 | 1,500 | 45,000 |
| 1992/02/28 | 1,460 | 1,560 | 1,460 | 1,560 | 180,000 |
| 1992/02/27 | 1,400 | 1,470 | 1,400 | 1,470 | 68,000 |
| 1992/02/26 | 1,380 | 1,400 | 1,370 | 1,400 | 135,000 |
| 1992/02/25 | 1,370 | 1,380 | 1,370 | 1,380 | 24,000 |
| 1992/02/24 | 1,380 | 1,380 | 1,360 | 1,360 | 26,000 |
| 1992/02/21 | 1,370 | 1,390 | 1,360 | 1,360 | 70,000 |
| 1992/02/20 | 1,380 | 1,380 | 1,360 | 1,370 | 74,000 |
| 1992/02/19 | 1,380 | 1,380 | 1,370 | 1,370 | 85,000 |
| 1992/02/18 | 1,410 | 1,420 | 1,390 | 1,390 | 50,000 |
| 1992/02/17 | 1,400 | 1,420 | 1,380 | 1,420 | 62,000 |
| 1992/02/14 | 1,440 | 1,470 | 1,440 | 1,440 | 40,000 |
| 1992/02/13 | 1,480 | 1,480 | 1,430 | 1,450 | 27,000 |
| 1992/02/12 | 1,540 | 1,540 | 1,500 | 1,500 | 84,000 |
| 1992/02/10 | 1,540 | 1,540 | 1,540 | 1,540 | 17,000 |
| 1992/02/07 | 1,550 | 1,570 | 1,550 | 1,550 | 70,000 |
| 1992/02/06 | 1,550 | 1,550 | 1,520 | 1,550 | 34,000 |
| 1992/02/05 | 1,560 | 1,560 | 1,510 | 1,520 | 15,000 |
| 1992/02/04 | 1,550 | 1,550 | 1,530 | 1,530 | 31,000 |
| 1992/02/03 | 1,520 | 1,560 | 1,520 | 1,530 | 58,000 |
| 1992/01/31 | 1,460 | 1,550 | 1,460 | 1,520 | 74,000 |
| 1992/01/30 | 1,470 | 1,480 | 1,450 | 1,450 | 51,000 |
| 1992/01/29 | 1,480 | 1,490 | 1,460 | 1,490 | 37,000 |
| 1992/01/28 | 1,450 | 1,470 | 1,450 | 1,470 | 34,000 |
| 1992/01/27 | 1,470 | 1,470 | 1,450 | 1,450 | 11,000 |
| 1992/01/24 | 1,470 | 1,480 | 1,450 | 1,450 | 28,000 |
| 1992/01/23 | 1,490 | 1,500 | 1,460 | 1,470 | 73,000 |
| 1992/01/22 | 1,370 | 1,470 | 1,360 | 1,440 | 32,000 |
| 1992/01/21 | 1,420 | 1,430 | 1,380 | 1,380 | 33,000 |
| 1992/01/20 | 1,420 | 1,420 | 1,400 | 1,410 | 45,000 |
| 1992/01/17 | 1,450 | 1,480 | 1,410 | 1,480 | 67,000 |
| 1992/01/16 | 1,430 | 1,450 | 1,420 | 1,450 | 92,000 |
| 1992/01/14 | 1,400 | 1,400 | 1,390 | 1,390 | 9,000 |
| 1992/01/13 | 1,420 | 1,430 | 1,390 | 1,400 | 23,000 |
| 1992/01/10 | 1,450 | 1,450 | 1,430 | 1,430 | 21,000 |
| 1992/01/09 | 1,460 | 1,490 | 1,450 | 1,490 | 23,000 |
| 1992/01/08 | 1,500 | 1,510 | 1,460 | 1,510 | 45,000 |
| 1992/01/07 | 1,530 | 1,540 | 1,500 | 1,500 | 18,000 |
| 1992/01/06 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |