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
1997/12/30 1,320 1,390 1,320 1,390 17,000
1997/12/29 1,300 1,310 1,290 1,310 73,000
1997/12/26 1,300 1,320 1,300 1,310 25,000
1997/12/25 1,280 1,300 1,280 1,280 56,000
1997/12/24 1,210 1,220 1,200 1,200 303,000
1997/12/22 1,260 1,260 1,230 1,230 51,000
1997/12/19 1,280 1,280 1,230 1,260 153,000
1997/12/18 1,270 1,310 1,270 1,300 210,000
1997/12/17 1,270 1,280 1,270 1,270 136,000
1997/12/16 1,300 1,310 1,270 1,270 86,000
1997/12/15 1,330 1,330 1,300 1,300 150,000
1997/12/12 1,330 1,340 1,310 1,320 211,000
1997/12/11 1,330 1,330 1,320 1,330 78,000
1997/12/10 1,330 1,340 1,320 1,330 333,000
1997/12/09 1,330 1,340 1,280 1,300 45,000
1997/12/08 1,370 1,370 1,320 1,330 45,000
1997/12/05 1,310 1,310 1,300 1,310 27,000
1997/12/04 1,360 1,360 1,330 1,330 75,000
1997/12/03 1,380 1,400 1,380 1,380 40,000
1997/12/02 1,460 1,460 1,390 1,400 146,000
1997/12/01 1,490 1,490 1,460 1,480 81,000
1997/11/28 1,490 1,490 1,490 1,490 21,000
1997/11/27 1,420 1,470 1,420 1,470 28,000
1997/11/26 1,400 1,420 1,390 1,390 42,000
1997/11/25 1,370 1,380 1,360 1,360 71,000
1997/11/21 1,470 1,520 1,470 1,500 93,000
1997/11/20 1,450 1,470 1,450 1,460 22,000
1997/11/19 1,470 1,470 1,430 1,450 12,000
1997/11/18 1,490 1,500 1,460 1,470 103,000
1997/11/17 1,430 1,480 1,430 1,480 106,000
1997/11/14 1,460 1,460 1,400 1,420 55,000
1997/11/13 1,460 1,480 1,450 1,470 58,000
1997/11/12 1,470 1,480 1,460 1,470 126,000
1997/11/11 1,480 1,490 1,460 1,470 106,000
1997/11/10 1,500 1,510 1,500 1,500 95,000
1997/11/07 1,500 1,510 1,490 1,510 135,000
1997/11/06 1,500 1,530 1,500 1,510 120,000
1997/11/05 1,500 1,500 1,470 1,500 127,000
1997/11/04 1,490 1,500 1,470 1,500 76,000
1997/10/31 1,450 1,460 1,430 1,450 82,000
1997/10/30 1,430 1,460 1,400 1,440 222,000
1997/10/29 1,490 1,490 1,430 1,430 68,000
1997/10/28 1,460 1,460 1,410 1,460 500,000
1997/10/27 1,470 1,490 1,470 1,480 153,000
1997/10/24 1,410 1,480 1,410 1,480 84,000
1997/10/23 1,390 1,440 1,390 1,440 338,000
1997/10/22 1,470 1,470 1,380 1,450 480,000
1997/10/21 1,580 1,590 1,530 1,530 116,000
1997/10/20 1,600 1,600 1,580 1,580 110,000
1997/10/17 1,600 1,610 1,570 1,590 104,000
1997/10/16 1,600 1,620 1,590 1,600 297,000
1997/10/15 1,600 1,600 1,590 1,600 90,000
1997/10/14 1,600 1,600 1,580 1,600 217,000
1997/10/13 1,570 1,600 1,570 1,600 160,000
1997/10/09 1,570 1,580 1,570 1,570 78,000
1997/10/08 1,570 1,570 1,560 1,560 201,000
1997/10/07 1,590 1,590 1,570 1,580 357,000
1997/10/06 1,570 1,600 1,570 1,590 168,000
1997/10/03 1,600 1,600 1,530 1,540 244,000
1997/10/02 1,730 1,730 1,570 1,600 247,000
1997/10/01 1,700 1,730 1,690 1,730 181,000
1997/09/30 1,690 1,700 1,690 1,700 97,000
1997/09/29 1,720 1,720 1,660 1,700 186,000
1997/09/26 1,750 1,750 1,700 1,700 111,000
1997/09/25 1,770 1,780 1,730 1,760 132,000
1997/09/24 1,760 1,770 1,760 1,770 124,000
1997/09/22 1,780 1,780 1,730 1,760 174,000
1997/09/19 1,980 1,980 1,800 1,800 307,000
1997/09/18 1,990 2,020 1,990 2,000 152,000
1997/09/17 2,130 2,130 2,070 2,080 179,000
1997/09/16 2,130 2,140 2,130 2,140 46,000
1997/09/12 2,150 2,170 2,150 2,170 77,000
1997/09/11 2,160 2,170 2,160 2,170 2,360,000
1997/09/10 2,160 2,170 2,150 2,170 2,278,000
1997/09/09 2,150 2,170 2,150 2,160 52,000
1997/09/08 2,150 2,170 2,130 2,150 132,000
1997/09/05 2,130 2,150 2,110 2,140 101,000
1997/09/04 2,120 2,150 2,120 2,150 100,000
1997/09/03 2,070 2,120 2,070 2,120 163,000
1997/09/02 2,040 2,060 2,020 2,060 87,000
1997/09/01 2,080 2,080 2,040 2,040 30,000
1997/08/29 2,050 2,100 2,040 2,090 357,000
1997/08/28 2,150 2,150 2,140 2,150 27,000
1997/08/27 2,210 2,210 2,200 2,200 23,000
1997/08/26 2,150 2,200 2,150 2,190 53,000
1997/08/25 2,180 2,210 2,180 2,200 83,000
1997/08/22 2,290 2,290 2,190 2,210 51,000
1997/08/21 2,300 2,310 2,300 2,300 1,064,000
1997/08/20 2,310 2,340 2,310 2,320 76,000
1997/08/19 2,380 2,380 2,330 2,350 1,097,000
1997/08/18 2,390 2,390 2,380 2,380 1,024,000
1997/08/15 2,380 2,390 2,310 2,380 125,000
1997/08/14 2,360 2,390 2,360 2,370 1,079,000
1997/08/13 2,380 2,380 2,360 2,360 939,000
1997/08/12 2,360 2,380 2,350 2,380 31,000
1997/08/11 2,370 2,380 2,320 2,340 983,000
1997/08/08 2,370 2,370 2,280 2,370 1,051,000
1997/08/07 2,380 2,390 2,370 2,370 17,000
1997/08/06 2,340 2,400 2,340 2,380 957,000
1997/08/05 2,400 2,400 2,380 2,380 95,000
1997/08/04 2,470 2,470 2,420 2,430 45,000
1997/08/01 2,410 2,430 2,400 2,400 92,000
1997/07/31 2,350 2,410 2,320 2,410 96,000
1997/07/30 2,270 2,300 2,270 2,300 79,000
1997/07/29 2,320 2,350 2,320 2,320 97,000
1997/07/28 2,280 2,380 2,280 2,300 143,000
1997/07/25 2,330 2,350 2,320 2,350 48,000
1997/07/24 2,340 2,340 2,270 2,270 79,000
1997/07/23 2,320 2,350 2,320 2,350 71,000
1997/07/22 2,410 2,410 2,390 2,400 111,000
1997/07/18 2,480 2,480 2,440 2,460 238,000
1997/07/17 2,340 2,360 2,340 2,360 32,000
1997/07/16 2,350 2,360 2,340 2,340 72,000
1997/07/15 2,350 2,350 2,310 2,330 80,000
1997/07/14 2,330 2,360 2,290 2,300 176,000
1997/07/11 2,280 2,300 2,270 2,300 64,000
1997/07/10 2,250 2,270 2,250 2,270 80,000
1997/07/09 2,240 2,250 2,240 2,250 55,000
1997/07/08 2,230 2,230 2,210 2,230 86,000
1997/07/07 2,240 2,240 2,220 2,240 40,000
1997/07/04 2,220 2,230 2,210 2,210 38,000
1997/07/03 2,220 2,220 2,200 2,210 168,000
1997/07/02 2,200 2,200 2,190 2,200 37,000
1997/07/01 2,200 2,200 2,180 2,200 63,000
1997/06/30 2,190 2,190 2,160 2,180 76,000
1997/06/27 2,180 2,180 2,170 2,180 65,000
1997/06/26 2,190 2,200 2,180 2,180 96,000
1997/06/25 2,180 2,190 2,160 2,190 120,000
1997/06/24 2,180 2,200 2,170 2,170 108,000
1997/06/23 2,170 2,210 2,170 2,180 57,000
1997/06/20 2,220 2,220 2,190 2,210 207,000
1997/06/19 2,170 2,240 2,170 2,220 154,000
1997/06/18 2,150 2,160 2,130 2,130 147,000
1997/06/17 2,260 2,260 2,230 2,230 72,000
1997/06/16 2,240 2,280 2,230 2,280 97,000
1997/06/13 2,200 2,240 2,190 2,220 173,000
1997/06/12 2,160 2,200 2,160 2,180 189,000
1997/06/11 2,150 2,150 2,100 2,110 201,000
1997/06/10 2,120 2,120 2,110 2,120 219,000
1997/06/09 2,140 2,140 2,120 2,120 285,000
1997/06/06 2,130 2,140 2,120 2,130 258,000
1997/06/05 2,150 2,170 2,110 2,120 222,000
1997/06/04 2,190 2,190 2,140 2,180 142,000
1997/06/03 2,210 2,210 2,180 2,190 64,000
1997/06/02 2,230 2,230 2,200 2,220 64,000
1997/05/30 2,200 2,230 2,190 2,190 137,000
1997/05/29 2,170 2,200 2,170 2,190 194,000
1997/05/28 2,160 2,170 2,130 2,170 269,000
1997/05/27 2,150 2,170 2,140 2,150 208,000
1997/05/26 2,150 2,150 2,140 2,140 180,000
1997/05/23 2,150 2,170 2,130 2,150 236,000
1997/05/22 2,090 2,150 2,090 2,150 187,000
1997/05/21 2,140 2,140 2,060 2,060 237,000
1997/05/20 2,140 2,150 2,130 2,140 179,000
1997/05/19 2,090 2,140 2,060 2,130 270,000
1997/05/16 1,980 2,050 1,970 2,010 156,000
1997/05/15 1,960 1,970 1,940 1,960 146,000
1997/05/14 1,910 1,940 1,900 1,930 106,000
1997/05/13 1,900 1,900 1,870 1,870 160,000
1997/05/12 1,880 1,880 1,860 1,880 48,000
1997/05/09 1,870 1,870 1,860 1,860 119,000
1997/05/08 1,880 1,880 1,860 1,860 76,000
1997/05/07 1,860 1,870 1,860 1,860 250,000
1997/05/06 1,880 1,910 1,880 1,910 126,000
1997/05/02 1,900 1,920 1,900 1,900 75,000
1997/05/01 1,910 1,910 1,890 1,900 135,000
1997/04/30 1,880 1,900 1,880 1,890 80,000
1997/04/28 1,870 1,880 1,860 1,860 40,000
1997/04/25 1,850 1,880 1,850 1,880 37,000
1997/04/24 1,850 1,860 1,850 1,850 143,000
1997/04/23 1,840 1,860 1,830 1,830 175,000
1997/04/22 1,880 1,880 1,830 1,830 125,000
1997/04/21 1,840 1,880 1,820 1,880 113,000
1997/04/18 1,800 1,810 1,780 1,810 231,000
1997/04/17 1,760 1,770 1,750 1,750 42,000
1997/04/16 1,760 1,790 1,760 1,780 49,000
1997/04/15 1,740 1,750 1,730 1,730 186,000
1997/04/14 1,750 1,760 1,730 1,740 111,000
1997/04/11 1,780 1,780 1,730 1,760 219,000
1997/04/10 1,810 1,810 1,760 1,770 228,000
1997/04/09 1,810 1,820 1,800 1,820 213,000
1997/04/08 1,790 1,820 1,780 1,800 88,000
1997/04/07 1,810 1,810 1,790 1,790 45,000
1997/04/04 1,790 1,820 1,770 1,820 70,000
1997/04/03 1,800 1,830 1,790 1,830 139,000
1997/04/02 1,790 1,810 1,780 1,810 87,000
1997/04/01 1,760 1,770 1,730 1,760 89,000
1997/03/31 1,810 1,810 1,760 1,760 13,000
1997/03/28 1,810 1,820 1,810 1,820 8,000
1997/03/27 1,850 1,850 1,810 1,840 58,000
1997/03/26 1,790 1,850 1,790 1,850 67,000
1997/03/25 1,820 1,820 1,800 1,800 1,562,000
1997/03/24 1,830 1,830 1,800 1,810 1,530,000
1997/03/21 1,800 1,830 1,800 1,800 76,000
1997/03/19 1,800 1,830 1,790 1,790 1,501,000
1997/03/18 1,770 1,830 1,770 1,830 1,527,000
1997/03/17 1,780 1,780 1,760 1,770 55,000
1997/03/14 1,750 1,760 1,750 1,750 144,000
1997/03/13 1,750 1,770 1,750 1,750 1,059,000
1997/03/12 1,750 1,810 1,750 1,800 72,000
1997/03/11 1,750 1,760 1,730 1,740 1,195,000
1997/03/10 1,770 1,780 1,770 1,780 92,000
1997/03/07 1,780 1,790 1,770 1,770 1,476,000
1997/03/06 1,760 1,790 1,750 1,780 1,379,000
1997/03/05 1,730 1,740 1,730 1,740 305,000
1997/03/04 1,740 1,750 1,730 1,750 229,000
1997/03/03 1,740 1,760 1,740 1,750 185,000
1997/02/28 1,750 1,750 1,730 1,740 1,040,000
1997/02/27 1,740 1,760 1,720 1,750 53,000
1997/02/26 1,750 1,770 1,720 1,720 1,109,000
1997/02/25 1,790 1,790 1,730 1,730 1,040,000
1997/02/24 1,800 1,810 1,770 1,800 103,000
1997/02/21 1,850 1,850 1,800 1,800 1,055,000
1997/02/20 1,790 1,820 1,760 1,820 1,046,000
1997/02/19 1,780 1,780 1,730 1,760 137,000
1997/02/18 1,780 1,810 1,770 1,810 1,203,000
1997/02/17 1,780 1,840 1,780 1,790 232,000
1997/02/14 1,740 1,780 1,740 1,750 467,000
1997/02/13 1,720 1,740 1,710 1,720 172,000
1997/02/12 1,710 1,710 1,690 1,700 39,000
1997/02/10 1,700 1,730 1,700 1,710 87,000
1997/02/07 1,710 1,730 1,710 1,720 82,000
1997/02/06 1,710 1,730 1,710 1,730 98,000
1997/02/05 1,710 1,720 1,690 1,710 150,000
1997/02/04 1,710 1,730 1,700 1,700 250,000
1997/02/03 1,630 1,700 1,630 1,700 74,000
1997/01/31 1,600 1,630 1,600 1,600 250,000
1997/01/30 1,610 1,620 1,580 1,580 422,000
1997/01/29 1,640 1,650 1,600 1,610 189,000
1997/01/28 1,640 1,650 1,630 1,640 100,000
1997/01/27 1,660 1,700 1,650 1,670 171,000
1997/01/24 1,660 1,670 1,650 1,670 154,000
1997/01/23 1,650 1,660 1,630 1,660 124,000
1997/01/22 1,670 1,690 1,660 1,660 166,000
1997/01/21 1,670 1,670 1,650 1,670 115,000
1997/01/20 1,720 1,720 1,660 1,660 124,000
1997/01/17 1,660 1,700 1,660 1,690 197,000
1997/01/16 1,640 1,670 1,640 1,650 150,000
1997/01/14 1,640 1,650 1,630 1,630 160,000
1997/01/13 1,680 1,680 1,620 1,640 165,000
1997/01/10 1,750 1,750 1,630 1,700 223,000
1997/01/09 1,790 1,820 1,790 1,800 131,000
1997/01/08 1,810 1,810 1,790 1,800 57,000
1997/01/07 1,850 1,860 1,790 1,800 182,000
1997/01/06 1,830 1,880 1,830 1,880 10,000

このページの先頭へ