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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,061 | 1,079 | 1,061 | 1,070 | 4,000 |
| 1998/12/29 | 1,066 | 1,077 | 1,064 | 1,067 | 12,000 |
| 1998/12/28 | 1,072 | 1,078 | 1,040 | 1,078 | 42,000 |
| 1998/12/25 | 1,030 | 1,042 | 1,030 | 1,032 | 10,000 |
| 1998/12/24 | 996 | 1,030 | 996 | 1,015 | 33,000 |
| 1998/12/22 | 1,060 | 1,060 | 995 | 995 | 47,000 |
| 1998/12/21 | 1,070 | 1,072 | 1,050 | 1,060 | 32,000 |
| 1998/12/18 | 1,095 | 1,101 | 1,095 | 1,098 | 80,000 |
| 1998/12/17 | 1,100 | 1,111 | 1,086 | 1,095 | 77,000 |
| 1998/12/16 | 1,113 | 1,113 | 1,110 | 1,112 | 72,000 |
| 1998/12/15 | 1,125 | 1,130 | 1,125 | 1,125 | 63,000 |
| 1998/12/14 | 1,149 | 1,149 | 1,135 | 1,136 | 95,000 |
| 1998/12/11 | 1,165 | 1,167 | 1,158 | 1,158 | 119,000 |
| 1998/12/10 | 1,165 | 1,179 | 1,165 | 1,179 | 83,000 |
| 1998/12/09 | 1,180 | 1,180 | 1,165 | 1,180 | 126,000 |
| 1998/12/08 | 1,230 | 1,232 | 1,215 | 1,216 | 92,000 |
| 1998/12/07 | 1,300 | 1,320 | 1,290 | 1,300 | 39,000 |
| 1998/12/04 | 1,210 | 1,217 | 1,200 | 1,200 | 78,000 |
| 1998/12/03 | 1,230 | 1,230 | 1,220 | 1,230 | 16,000 |
| 1998/12/02 | 1,230 | 1,240 | 1,230 | 1,238 | 22,000 |
| 1998/12/01 | 1,236 | 1,236 | 1,220 | 1,220 | 89,000 |
| 1998/11/30 | 1,239 | 1,244 | 1,236 | 1,243 | 55,000 |
| 1998/11/27 | 1,230 | 1,245 | 1,230 | 1,240 | 17,000 |
| 1998/11/26 | 1,270 | 1,270 | 1,171 | 1,250 | 22,000 |
| 1998/11/25 | 1,180 | 1,210 | 1,180 | 1,210 | 38,000 |
| 1998/11/24 | 1,162 | 1,190 | 1,160 | 1,180 | 113,000 |
| 1998/11/20 | 1,165 | 1,170 | 1,161 | 1,162 | 75,000 |
| 1998/11/19 | 1,165 | 1,215 | 1,165 | 1,200 | 20,000 |
| 1998/11/18 | 1,160 | 1,201 | 1,160 | 1,200 | 70,000 |
| 1998/11/17 | 1,160 | 1,165 | 1,160 | 1,165 | 59,000 |
| 1998/11/16 | 1,160 | 1,165 | 1,160 | 1,164 | 61,000 |
| 1998/11/13 | 1,169 | 1,169 | 1,165 | 1,167 | 91,000 |
| 1998/11/12 | 1,219 | 1,229 | 1,200 | 1,229 | 47,000 |
| 1998/11/11 | 1,173 | 1,227 | 1,170 | 1,225 | 104,000 |
| 1998/11/10 | 1,180 | 1,188 | 1,170 | 1,186 | 47,000 |
| 1998/11/09 | 1,202 | 1,204 | 1,170 | 1,200 | 24,000 |
| 1998/11/06 | 1,202 | 1,212 | 1,200 | 1,201 | 41,000 |
| 1998/11/05 | 1,228 | 1,228 | 1,201 | 1,201 | 239,000 |
| 1998/11/04 | 1,184 | 1,196 | 1,184 | 1,188 | 55,000 |
| 1998/11/02 | 1,178 | 1,178 | 1,150 | 1,163 | 47,000 |
| 1998/10/30 | 1,180 | 1,180 | 1,145 | 1,146 | 21,000 |
| 1998/10/29 | 1,100 | 1,101 | 1,100 | 1,100 | 40,000 |
| 1998/10/28 | 1,099 | 1,110 | 1,099 | 1,099 | 213,000 |
| 1998/10/27 | 1,130 | 1,130 | 1,100 | 1,100 | 99,000 |
| 1998/10/26 | 1,130 | 1,131 | 1,130 | 1,130 | 43,000 |
| 1998/10/23 | 1,175 | 1,175 | 1,130 | 1,130 | 42,000 |
| 1998/10/22 | 1,180 | 1,184 | 1,160 | 1,175 | 97,000 |
| 1998/10/21 | 1,184 | 1,184 | 1,165 | 1,180 | 63,000 |
| 1998/10/20 | 1,130 | 1,130 | 1,103 | 1,105 | 61,000 |
| 1998/10/19 | 1,105 | 1,140 | 1,105 | 1,105 | 51,000 |
| 1998/10/16 | 1,100 | 1,110 | 1,100 | 1,106 | 42,000 |
| 1998/10/15 | 1,101 | 1,101 | 1,099 | 1,100 | 29,000 |
| 1998/10/14 | 1,129 | 1,129 | 1,100 | 1,100 | 36,000 |
| 1998/10/13 | 1,150 | 1,150 | 1,140 | 1,140 | 50,000 |
| 1998/10/12 | 1,151 | 1,170 | 1,150 | 1,170 | 61,000 |
| 1998/10/09 | 1,098 | 1,150 | 1,098 | 1,120 | 58,000 |
| 1998/10/08 | 1,098 | 1,099 | 1,098 | 1,098 | 48,000 |
| 1998/10/07 | 1,063 | 1,110 | 1,060 | 1,110 | 119,000 |
| 1998/10/06 | 1,098 | 1,098 | 1,070 | 1,074 | 138,000 |
| 1998/10/05 | 1,149 | 1,149 | 1,100 | 1,110 | 29,000 |
| 1998/10/02 | 1,070 | 1,080 | 1,065 | 1,075 | 134,000 |
| 1998/10/01 | 1,221 | 1,231 | 1,215 | 1,230 | 57,000 |
| 1998/09/30 | 1,240 | 1,275 | 1,240 | 1,261 | 65,000 |
| 1998/09/29 | 1,137 | 1,220 | 1,137 | 1,220 | 29,000 |
| 1998/09/28 | 1,120 | 1,160 | 1,120 | 1,136 | 51,000 |
| 1998/09/25 | 1,210 | 1,210 | 1,180 | 1,180 | 10,000 |
| 1998/09/24 | 1,230 | 1,235 | 1,220 | 1,235 | 53,000 |
| 1998/09/22 | 1,225 | 1,230 | 1,225 | 1,225 | 33,000 |
| 1998/09/21 | 1,230 | 1,232 | 1,229 | 1,230 | 56,000 |
| 1998/09/18 | 1,230 | 1,239 | 1,230 | 1,234 | 63,000 |
| 1998/09/17 | 1,261 | 1,261 | 1,240 | 1,249 | 141,000 |
| 1998/09/16 | 1,271 | 1,271 | 1,260 | 1,260 | 22,000 |
| 1998/09/14 | 1,271 | 1,285 | 1,265 | 1,265 | 78,000 |
| 1998/09/11 | 1,319 | 1,319 | 1,270 | 1,270 | 116,000 |
| 1998/09/10 | 1,349 | 1,350 | 1,320 | 1,320 | 49,000 |
| 1998/09/09 | 1,350 | 1,350 | 1,349 | 1,349 | 27,000 |
| 1998/09/08 | 1,385 | 1,399 | 1,361 | 1,361 | 35,000 |
| 1998/09/07 | 1,304 | 1,419 | 1,304 | 1,405 | 29,000 |
| 1998/09/04 | 1,319 | 1,324 | 1,319 | 1,324 | 67,000 |
| 1998/09/03 | 1,380 | 1,380 | 1,306 | 1,338 | 47,000 |
| 1998/09/02 | 1,365 | 1,398 | 1,365 | 1,393 | 76,000 |
| 1998/09/01 | 1,325 | 1,345 | 1,320 | 1,345 | 70,000 |
| 1998/08/31 | 1,270 | 1,345 | 1,260 | 1,345 | 38,000 |
| 1998/08/28 | 1,240 | 1,250 | 1,210 | 1,210 | 46,000 |
| 1998/08/27 | 1,260 | 1,260 | 1,210 | 1,240 | 18,000 |
| 1998/08/26 | 1,345 | 1,345 | 1,300 | 1,300 | 25,000 |
| 1998/08/25 | 1,330 | 1,360 | 1,330 | 1,337 | 29,000 |
| 1998/08/24 | 1,420 | 1,420 | 1,390 | 1,390 | 6,000 |
| 1998/08/21 | 1,420 | 1,421 | 1,420 | 1,420 | 16,000 |
| 1998/08/20 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
| 1998/08/19 | 1,420 | 1,450 | 1,420 | 1,450 | 16,000 |
| 1998/08/18 | 1,430 | 1,450 | 1,430 | 1,450 | 22,000 |
| 1998/08/17 | 1,440 | 1,440 | 1,430 | 1,440 | 42,000 |
| 1998/08/14 | 1,430 | 1,449 | 1,430 | 1,430 | 23,000 |
| 1998/08/13 | 1,431 | 1,445 | 1,430 | 1,445 | 15,000 |
| 1998/08/12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1998/08/11 | 1,470 | 1,475 | 1,464 | 1,470 | 76,000 |
| 1998/08/10 | 1,509 | 1,509 | 1,470 | 1,471 | 38,000 |
| 1998/08/07 | 1,474 | 1,474 | 1,470 | 1,471 | 24,000 |
| 1998/08/06 | 1,475 | 1,487 | 1,475 | 1,475 | 23,000 |
| 1998/08/05 | 1,475 | 1,487 | 1,475 | 1,487 | 10,000 |
| 1998/08/04 | 1,549 | 1,549 | 1,525 | 1,525 | 66,000 |
| 1998/08/03 | 1,508 | 1,530 | 1,508 | 1,519 | 68,000 |
| 1998/07/31 | 1,510 | 1,510 | 1,495 | 1,508 | 79,000 |
| 1998/07/30 | 1,492 | 1,519 | 1,492 | 1,500 | 41,000 |
| 1998/07/29 | 1,472 | 1,472 | 1,471 | 1,472 | 15,000 |
| 1998/07/28 | 1,495 | 1,500 | 1,490 | 1,491 | 8,000 |
| 1998/07/27 | 1,525 | 1,525 | 1,510 | 1,520 | 70,000 |
| 1998/07/24 | 1,470 | 1,477 | 1,470 | 1,476 | 37,000 |
| 1998/07/23 | 1,485 | 1,485 | 1,485 | 1,485 | 48,000 |
| 1998/07/22 | 1,501 | 1,501 | 1,470 | 1,500 | 23,000 |
| 1998/07/21 | 1,450 | 1,490 | 1,450 | 1,490 | 147,000 |
| 1998/07/17 | 1,494 | 1,512 | 1,460 | 1,460 | 93,000 |
| 1998/07/16 | 1,555 | 1,555 | 1,510 | 1,510 | 127,000 |
| 1998/07/15 | 1,540 | 1,551 | 1,540 | 1,540 | 30,000 |
| 1998/07/14 | 1,540 | 1,543 | 1,500 | 1,530 | 78,000 |
| 1998/07/13 | 1,523 | 1,535 | 1,500 | 1,535 | 89,000 |
| 1998/07/10 | 1,525 | 1,530 | 1,520 | 1,523 | 86,000 |
| 1998/07/09 | 1,524 | 1,526 | 1,520 | 1,520 | 65,000 |
| 1998/07/08 | 1,510 | 1,525 | 1,510 | 1,525 | 62,000 |
| 1998/07/07 | 1,510 | 1,510 | 1,495 | 1,510 | 33,000 |
| 1998/07/06 | 1,525 | 1,525 | 1,510 | 1,510 | 60,000 |
| 1998/07/03 | 1,470 | 1,520 | 1,470 | 1,485 | 57,000 |
| 1998/07/02 | 1,500 | 1,525 | 1,480 | 1,480 | 61,000 |
| 1998/07/01 | 1,500 | 1,500 | 1,438 | 1,445 | 94,000 |
| 1998/06/30 | 1,420 | 1,460 | 1,419 | 1,430 | 68,000 |
| 1998/06/29 | 1,400 | 1,420 | 1,400 | 1,420 | 81,000 |
| 1998/06/26 | 1,430 | 1,431 | 1,402 | 1,416 | 75,000 |
| 1998/06/25 | 1,398 | 1,400 | 1,386 | 1,400 | 50,000 |
| 1998/06/24 | 1,380 | 1,380 | 1,374 | 1,378 | 56,000 |
| 1998/06/23 | 1,390 | 1,400 | 1,380 | 1,383 | 67,000 |
| 1998/06/22 | 1,378 | 1,400 | 1,378 | 1,400 | 18,000 |
| 1998/06/19 | 1,395 | 1,395 | 1,375 | 1,380 | 12,000 |
| 1998/06/18 | 1,401 | 1,420 | 1,401 | 1,410 | 189,000 |
| 1998/06/17 | 1,350 | 1,390 | 1,350 | 1,384 | 32,000 |
| 1998/06/16 | 1,360 | 1,360 | 1,345 | 1,349 | 31,000 |
| 1998/06/15 | 1,370 | 1,370 | 1,348 | 1,363 | 120,000 |
| 1998/06/12 | 1,350 | 1,350 | 1,310 | 1,350 | 108,000 |
| 1998/06/11 | 1,360 | 1,370 | 1,360 | 1,370 | 26,000 |
| 1998/06/10 | 1,370 | 1,375 | 1,370 | 1,375 | 19,000 |
| 1998/06/09 | 1,370 | 1,390 | 1,370 | 1,390 | 6,000 |
| 1998/06/08 | 1,399 | 1,399 | 1,382 | 1,395 | 48,000 |
| 1998/06/05 | 1,378 | 1,390 | 1,372 | 1,390 | 58,000 |
| 1998/06/04 | 1,361 | 1,365 | 1,361 | 1,365 | 66,000 |
| 1998/06/03 | 1,390 | 1,390 | 1,365 | 1,365 | 38,000 |
| 1998/06/02 | 1,369 | 1,380 | 1,365 | 1,380 | 58,000 |
| 1998/06/01 | 1,390 | 1,390 | 1,365 | 1,370 | 29,000 |
| 1998/05/29 | 1,400 | 1,410 | 1,399 | 1,400 | 246,000 |
| 1998/05/28 | 1,397 | 1,420 | 1,397 | 1,410 | 169,000 |
| 1998/05/27 | 1,400 | 1,400 | 1,395 | 1,397 | 77,000 |
| 1998/05/26 | 1,401 | 1,420 | 1,401 | 1,412 | 59,000 |
| 1998/05/25 | 1,393 | 1,400 | 1,393 | 1,393 | 44,000 |
| 1998/05/22 | 1,380 | 1,390 | 1,376 | 1,380 | 89,000 |
| 1998/05/21 | 1,399 | 1,400 | 1,395 | 1,395 | 63,000 |
| 1998/05/20 | 1,400 | 1,400 | 1,399 | 1,399 | 50,000 |
| 1998/05/19 | 1,381 | 1,385 | 1,381 | 1,381 | 112,000 |
| 1998/05/18 | 1,397 | 1,397 | 1,392 | 1,395 | 37,000 |
| 1998/05/15 | 1,395 | 1,400 | 1,390 | 1,397 | 70,000 |
| 1998/05/14 | 1,365 | 1,405 | 1,365 | 1,405 | 68,000 |
| 1998/05/13 | 1,369 | 1,369 | 1,340 | 1,346 | 49,000 |
| 1998/05/12 | 1,440 | 1,440 | 1,415 | 1,415 | 64,000 |
| 1998/05/11 | 1,431 | 1,435 | 1,410 | 1,428 | 51,000 |
| 1998/05/08 | 1,400 | 1,430 | 1,400 | 1,430 | 122,000 |
| 1998/05/07 | 1,450 | 1,450 | 1,429 | 1,435 | 111,000 |
| 1998/05/06 | 1,460 | 1,460 | 1,450 | 1,450 | 108,000 |
| 1998/05/01 | 1,460 | 1,462 | 1,454 | 1,455 | 26,000 |
| 1998/04/30 | 1,460 | 1,461 | 1,450 | 1,461 | 76,000 |
| 1998/04/28 | 1,461 | 1,470 | 1,460 | 1,460 | 65,000 |
| 1998/04/27 | 1,460 | 1,470 | 1,460 | 1,460 | 18,000 |
| 1998/04/24 | 1,470 | 1,470 | 1,465 | 1,465 | 19,000 |
| 1998/04/23 | 1,470 | 1,470 | 1,460 | 1,460 | 47,000 |
| 1998/04/22 | 1,460 | 1,470 | 1,450 | 1,470 | 54,000 |
| 1998/04/21 | 1,465 | 1,470 | 1,440 | 1,470 | 162,000 |
| 1998/04/20 | 1,470 | 1,471 | 1,465 | 1,465 | 152,000 |
| 1998/04/17 | 1,470 | 1,470 | 1,460 | 1,469 | 170,000 |
| 1998/04/16 | 1,470 | 1,471 | 1,460 | 1,460 | 143,000 |
| 1998/04/15 | 1,472 | 1,472 | 1,470 | 1,470 | 136,000 |
| 1998/04/14 | 1,470 | 1,495 | 1,470 | 1,472 | 98,000 |
| 1998/04/13 | 1,490 | 1,500 | 1,490 | 1,490 | 5,000 |
| 1998/04/10 | 1,500 | 1,500 | 1,490 | 1,490 | 6,000 |
| 1998/04/09 | 1,470 | 1,490 | 1,470 | 1,470 | 20,000 |
| 1998/04/08 | 1,470 | 1,490 | 1,470 | 1,490 | 20,000 |
| 1998/04/07 | 1,480 | 1,480 | 1,460 | 1,470 | 74,000 |
| 1998/04/06 | 1,480 | 1,490 | 1,480 | 1,480 | 42,000 |
| 1998/04/03 | 1,490 | 1,500 | 1,490 | 1,500 | 219,000 |
| 1998/04/02 | 1,510 | 1,550 | 1,500 | 1,500 | 101,000 |
| 1998/04/01 | 1,510 | 1,560 | 1,510 | 1,530 | 16,000 |
| 1998/03/31 | 1,540 | 1,550 | 1,530 | 1,540 | 63,000 |
| 1998/03/30 | 1,550 | 1,550 | 1,520 | 1,540 | 37,000 |
| 1998/03/27 | 1,520 | 1,520 | 1,510 | 1,510 | 9,000 |
| 1998/03/26 | 1,510 | 1,550 | 1,510 | 1,520 | 19,000 |
| 1998/03/25 | 1,480 | 1,510 | 1,480 | 1,490 | 53,000 |
| 1998/03/24 | 1,490 | 1,520 | 1,490 | 1,510 | 51,000 |
| 1998/03/23 | 1,500 | 1,510 | 1,470 | 1,480 | 49,000 |
| 1998/03/20 | 1,510 | 1,520 | 1,490 | 1,520 | 16,000 |
| 1998/03/19 | 1,520 | 1,530 | 1,500 | 1,520 | 25,000 |
| 1998/03/18 | 1,580 | 1,590 | 1,540 | 1,540 | 40,000 |
| 1998/03/17 | 1,480 | 1,530 | 1,480 | 1,520 | 33,000 |
| 1998/03/16 | 1,500 | 1,500 | 1,480 | 1,480 | 40,000 |
| 1998/03/13 | 1,510 | 1,540 | 1,490 | 1,490 | 96,000 |
| 1998/03/12 | 1,530 | 1,530 | 1,470 | 1,470 | 21,000 |
| 1998/03/11 | 1,530 | 1,550 | 1,530 | 1,540 | 60,000 |
| 1998/03/10 | 1,570 | 1,570 | 1,560 | 1,560 | 6,000 |
| 1998/03/09 | 1,660 | 1,660 | 1,620 | 1,620 | 49,000 |
| 1998/03/06 | 1,660 | 1,660 | 1,630 | 1,630 | 22,000 |
| 1998/03/05 | 1,670 | 1,670 | 1,660 | 1,660 | 94,000 |
| 1998/03/04 | 1,690 | 1,690 | 1,660 | 1,670 | 24,000 |
| 1998/03/03 | 1,690 | 1,690 | 1,640 | 1,650 | 38,000 |
| 1998/03/02 | 1,640 | 1,660 | 1,580 | 1,600 | 10,000 |
| 1998/02/27 | 1,600 | 1,690 | 1,590 | 1,690 | 63,000 |
| 1998/02/26 | 1,520 | 1,550 | 1,510 | 1,520 | 56,000 |
| 1998/02/25 | 1,470 | 1,500 | 1,470 | 1,480 | 29,000 |
| 1998/02/24 | 1,540 | 1,540 | 1,470 | 1,470 | 10,000 |
| 1998/02/23 | 1,520 | 1,530 | 1,520 | 1,520 | 11,000 |
| 1998/02/20 | 1,530 | 1,530 | 1,490 | 1,520 | 12,000 |
| 1998/02/19 | 1,520 | 1,550 | 1,520 | 1,530 | 50,000 |
| 1998/02/18 | 1,530 | 1,540 | 1,530 | 1,530 | 46,000 |
| 1998/02/17 | 1,530 | 1,530 | 1,530 | 1,530 | 20,000 |
| 1998/02/16 | 1,520 | 1,550 | 1,510 | 1,530 | 88,000 |
| 1998/02/13 | 1,520 | 1,520 | 1,450 | 1,500 | 105,000 |
| 1998/02/12 | 1,590 | 1,620 | 1,580 | 1,580 | 77,000 |
| 1998/02/10 | 1,500 | 1,500 | 1,460 | 1,460 | 48,000 |
| 1998/02/09 | 1,390 | 1,390 | 1,380 | 1,390 | 72,000 |
| 1998/02/06 | 1,390 | 1,390 | 1,380 | 1,380 | 61,000 |
| 1998/02/05 | 1,430 | 1,430 | 1,410 | 1,410 | 104,000 |
| 1998/02/04 | 1,450 | 1,450 | 1,410 | 1,430 | 19,000 |
| 1998/02/03 | 1,450 | 1,450 | 1,410 | 1,430 | 72,000 |
| 1998/02/02 | 1,500 | 1,500 | 1,410 | 1,410 | 96,000 |
| 1998/01/30 | 1,470 | 1,480 | 1,450 | 1,470 | 97,000 |
| 1998/01/29 | 1,420 | 1,450 | 1,410 | 1,450 | 125,000 |
| 1998/01/28 | 1,420 | 1,430 | 1,410 | 1,410 | 41,000 |
| 1998/01/27 | 1,430 | 1,430 | 1,410 | 1,410 | 100,000 |
| 1998/01/26 | 1,410 | 1,420 | 1,400 | 1,410 | 67,000 |
| 1998/01/23 | 1,400 | 1,430 | 1,400 | 1,430 | 67,000 |
| 1998/01/22 | 1,390 | 1,410 | 1,390 | 1,410 | 20,000 |
| 1998/01/21 | 1,390 | 1,420 | 1,380 | 1,380 | 28,000 |
| 1998/01/20 | 1,370 | 1,400 | 1,370 | 1,370 | 46,000 |
| 1998/01/19 | 1,360 | 1,370 | 1,340 | 1,360 | 138,000 |
| 1998/01/16 | 1,350 | 1,350 | 1,300 | 1,340 | 78,000 |
| 1998/01/14 | 1,310 | 1,320 | 1,310 | 1,320 | 48,000 |
| 1998/01/13 | 1,300 | 1,310 | 1,300 | 1,310 | 11,000 |
| 1998/01/12 | 1,360 | 1,360 | 1,300 | 1,300 | 21,000 |
| 1998/01/09 | 1,430 | 1,440 | 1,410 | 1,410 | 42,000 |
| 1998/01/08 | 1,430 | 1,450 | 1,410 | 1,450 | 101,000 |
| 1998/01/07 | 1,440 | 1,440 | 1,410 | 1,410 | 107,000 |
| 1998/01/06 | 1,430 | 1,440 | 1,420 | 1,440 | 161,000 |
| 1998/01/05 | 1,410 | 1,420 | 1,400 | 1,410 | 66,000 |