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 |
|---|---|---|---|---|---|
| 1999/12/30 | 775 | 785 | 755 | 755 | 12,000 |
| 1999/12/29 | 789 | 799 | 761 | 785 | 20,000 |
| 1999/12/28 | 800 | 803 | 788 | 788 | 34,000 |
| 1999/12/27 | 797 | 797 | 779 | 796 | 60,000 |
| 1999/12/24 | 786 | 786 | 751 | 751 | 38,000 |
| 1999/12/22 | 787 | 794 | 785 | 787 | 74,000 |
| 1999/12/21 | 741 | 772 | 731 | 772 | 119,000 |
| 1999/12/20 | 764 | 764 | 731 | 731 | 120,000 |
| 1999/12/17 | 731 | 773 | 716 | 770 | 255,000 |
| 1999/12/16 | 750 | 753 | 731 | 731 | 140,000 |
| 1999/12/15 | 753 | 785 | 753 | 763 | 307,000 |
| 1999/12/14 | 801 | 803 | 749 | 749 | 435,000 |
| 1999/12/13 | 750 | 760 | 732 | 733 | 77,000 |
| 1999/12/10 | 769 | 769 | 725 | 730 | 432,000 |
| 1999/12/09 | 720 | 722 | 697 | 699 | 156,000 |
| 1999/12/08 | 720 | 723 | 715 | 722 | 107,000 |
| 1999/12/07 | 759 | 759 | 720 | 720 | 276,000 |
| 1999/12/06 | 769 | 769 | 745 | 749 | 156,000 |
| 1999/12/03 | 766 | 769 | 746 | 749 | 183,000 |
| 1999/12/02 | 766 | 770 | 746 | 746 | 74,000 |
| 1999/12/01 | 745 | 770 | 745 | 770 | 50,000 |
| 1999/11/30 | 730 | 751 | 730 | 745 | 24,000 |
| 1999/11/29 | 730 | 746 | 730 | 730 | 84,000 |
| 1999/11/26 | 765 | 765 | 730 | 730 | 203,000 |
| 1999/11/25 | 768 | 769 | 765 | 765 | 30,000 |
| 1999/11/24 | 790 | 790 | 770 | 788 | 66,000 |
| 1999/11/22 | 800 | 805 | 800 | 800 | 74,000 |
| 1999/11/19 | 822 | 830 | 790 | 805 | 147,000 |
| 1999/11/18 | 799 | 840 | 799 | 829 | 210,000 |
| 1999/11/17 | 760 | 789 | 760 | 780 | 216,000 |
| 1999/11/16 | 720 | 720 | 720 | 720 | 125,000 |
| 1999/11/15 | 840 | 840 | 820 | 820 | 202,000 |
| 1999/11/12 | 950 | 950 | 920 | 920 | 119,000 |
| 1999/11/11 | 941 | 960 | 940 | 950 | 107,000 |
| 1999/11/10 | 960 | 960 | 936 | 949 | 220,000 |
| 1999/11/09 | 970 | 975 | 965 | 965 | 100,000 |
| 1999/11/08 | 955 | 976 | 955 | 975 | 83,000 |
| 1999/11/05 | 975 | 980 | 950 | 955 | 154,000 |
| 1999/11/04 | 980 | 992 | 975 | 975 | 98,000 |
| 1999/11/02 | 990 | 999 | 990 | 990 | 77,000 |
| 1999/11/01 | 1,000 | 1,000 | 990 | 990 | 52,000 |
| 1999/10/29 | 990 | 995 | 980 | 990 | 123,000 |
| 1999/10/28 | 990 | 992 | 990 | 990 | 15,000 |
| 1999/10/27 | 990 | 1,000 | 990 | 990 | 128,000 |
| 1999/10/26 | 990 | 997 | 990 | 990 | 90,000 |
| 1999/10/25 | 999 | 1,000 | 980 | 980 | 42,000 |
| 1999/10/22 | 1,000 | 1,015 | 1,000 | 1,000 | 100,000 |
| 1999/10/21 | 985 | 1,000 | 985 | 1,000 | 106,000 |
| 1999/10/20 | 980 | 990 | 980 | 985 | 7,000 |
| 1999/10/19 | 999 | 999 | 977 | 979 | 81,000 |
| 1999/10/18 | 989 | 989 | 979 | 979 | 89,000 |
| 1999/10/15 | 990 | 1,001 | 990 | 990 | 92,000 |
| 1999/10/14 | 1,002 | 1,002 | 980 | 981 | 99,000 |
| 1999/10/13 | 1,010 | 1,030 | 1,000 | 1,030 | 107,000 |
| 1999/10/12 | 1,012 | 1,030 | 976 | 1,030 | 82,000 |
| 1999/10/08 | 975 | 982 | 970 | 973 | 136,000 |
| 1999/10/07 | 990 | 990 | 975 | 977 | 123,000 |
| 1999/10/06 | 985 | 985 | 975 | 984 | 127,000 |
| 1999/10/05 | 990 | 993 | 975 | 975 | 44,000 |
| 1999/10/04 | 970 | 970 | 959 | 960 | 213,000 |
| 1999/10/01 | 950 | 964 | 940 | 950 | 756,000 |
| 1999/09/30 | 950 | 950 | 926 | 930 | 276,000 |
| 1999/09/29 | 999 | 1,000 | 944 | 949 | 161,000 |
| 1999/09/28 | 1,000 | 1,004 | 980 | 990 | 137,000 |
| 1999/09/27 | 1,012 | 1,020 | 991 | 1,000 | 80,000 |
| 1999/09/24 | 1,015 | 1,015 | 1,007 | 1,012 | 236,000 |
| 1999/09/22 | 1,030 | 1,030 | 1,000 | 1,015 | 352,000 |
| 1999/09/21 | 1,070 | 1,070 | 1,034 | 1,034 | 86,000 |
| 1999/09/20 | 1,085 | 1,085 | 1,068 | 1,070 | 109,000 |
| 1999/09/17 | 1,100 | 1,100 | 1,051 | 1,085 | 78,000 |
| 1999/09/16 | 1,100 | 1,117 | 1,050 | 1,117 | 96,000 |
| 1999/09/14 | 1,135 | 1,135 | 1,110 | 1,117 | 85,000 |
| 1999/09/13 | 1,160 | 1,160 | 1,136 | 1,139 | 65,000 |
| 1999/09/10 | 1,155 | 1,163 | 1,140 | 1,140 | 178,000 |
| 1999/09/09 | 1,171 | 1,180 | 1,156 | 1,156 | 77,000 |
| 1999/09/08 | 1,175 | 1,177 | 1,165 | 1,166 | 43,000 |
| 1999/09/07 | 1,201 | 1,201 | 1,160 | 1,195 | 131,000 |
| 1999/09/06 | 1,230 | 1,230 | 1,209 | 1,209 | 36,000 |
| 1999/09/03 | 1,220 | 1,220 | 1,202 | 1,213 | 76,000 |
| 1999/09/02 | 1,215 | 1,240 | 1,214 | 1,230 | 363,000 |
| 1999/09/01 | 1,241 | 1,250 | 1,200 | 1,215 | 309,000 |
| 1999/08/31 | 1,178 | 1,270 | 1,178 | 1,230 | 270,000 |
| 1999/08/30 | 1,200 | 1,200 | 1,195 | 1,196 | 30,000 |
| 1999/08/27 | 1,220 | 1,221 | 1,215 | 1,216 | 122,000 |
| 1999/08/26 | 1,240 | 1,240 | 1,230 | 1,230 | 148,000 |
| 1999/08/25 | 1,270 | 1,270 | 1,230 | 1,240 | 147,000 |
| 1999/08/24 | 1,310 | 1,311 | 1,260 | 1,260 | 62,000 |
| 1999/08/23 | 1,264 | 1,265 | 1,260 | 1,260 | 90,000 |
| 1999/08/20 | 1,263 | 1,300 | 1,260 | 1,279 | 96,000 |
| 1999/08/19 | 1,260 | 1,270 | 1,250 | 1,262 | 117,000 |
| 1999/08/18 | 1,331 | 1,331 | 1,260 | 1,260 | 62,000 |
| 1999/08/17 | 1,310 | 1,325 | 1,300 | 1,307 | 59,000 |
| 1999/08/16 | 1,295 | 1,325 | 1,295 | 1,310 | 148,000 |
| 1999/08/13 | 1,300 | 1,301 | 1,290 | 1,295 | 86,000 |
| 1999/08/12 | 1,301 | 1,303 | 1,300 | 1,300 | 101,000 |
| 1999/08/11 | 1,331 | 1,331 | 1,311 | 1,311 | 114,000 |
| 1999/08/10 | 1,310 | 1,331 | 1,310 | 1,331 | 14,000 |
| 1999/08/09 | 1,300 | 1,325 | 1,300 | 1,316 | 22,000 |
| 1999/08/06 | 1,300 | 1,300 | 1,291 | 1,293 | 44,000 |
| 1999/08/05 | 1,315 | 1,319 | 1,290 | 1,291 | 64,000 |
| 1999/08/04 | 1,320 | 1,340 | 1,298 | 1,299 | 74,000 |
| 1999/08/03 | 1,330 | 1,331 | 1,320 | 1,325 | 76,000 |
| 1999/08/02 | 1,321 | 1,337 | 1,319 | 1,319 | 23,000 |
| 1999/07/30 | 1,350 | 1,361 | 1,340 | 1,340 | 72,000 |
| 1999/07/29 | 1,350 | 1,393 | 1,350 | 1,362 | 60,000 |
| 1999/07/28 | 1,354 | 1,370 | 1,354 | 1,360 | 33,000 |
| 1999/07/27 | 1,360 | 1,385 | 1,360 | 1,374 | 63,000 |
| 1999/07/26 | 1,375 | 1,400 | 1,375 | 1,400 | 30,000 |
| 1999/07/23 | 1,360 | 1,360 | 1,351 | 1,355 | 25,000 |
| 1999/07/22 | 1,400 | 1,400 | 1,375 | 1,380 | 104,000 |
| 1999/07/21 | 1,425 | 1,425 | 1,395 | 1,410 | 50,000 |
| 1999/07/19 | 1,479 | 1,479 | 1,420 | 1,434 | 85,000 |
| 1999/07/16 | 1,403 | 1,489 | 1,403 | 1,480 | 148,000 |
| 1999/07/15 | 1,296 | 1,380 | 1,296 | 1,377 | 109,000 |
| 1999/07/14 | 1,270 | 1,298 | 1,270 | 1,295 | 11,000 |
| 1999/07/13 | 1,280 | 1,280 | 1,268 | 1,270 | 48,000 |
| 1999/07/12 | 1,260 | 1,265 | 1,252 | 1,260 | 75,000 |
| 1999/07/09 | 1,252 | 1,260 | 1,248 | 1,260 | 87,000 |
| 1999/07/08 | 1,260 | 1,287 | 1,260 | 1,265 | 39,000 |
| 1999/07/07 | 1,271 | 1,299 | 1,271 | 1,299 | 90,000 |
| 1999/07/06 | 1,286 | 1,286 | 1,275 | 1,282 | 25,000 |
| 1999/07/05 | 1,347 | 1,347 | 1,286 | 1,286 | 118,000 |
| 1999/07/02 | 1,250 | 1,267 | 1,250 | 1,267 | 106,000 |
| 1999/07/01 | 1,225 | 1,225 | 1,185 | 1,190 | 94,000 |
| 1999/06/30 | 1,167 | 1,192 | 1,167 | 1,189 | 112,000 |
| 1999/06/29 | 1,215 | 1,215 | 1,196 | 1,199 | 62,000 |
| 1999/06/28 | 1,235 | 1,235 | 1,174 | 1,175 | 90,000 |
| 1999/06/25 | 1,181 | 1,194 | 1,175 | 1,175 | 299,000 |
| 1999/06/24 | 1,201 | 1,220 | 1,180 | 1,180 | 90,000 |
| 1999/06/23 | 1,200 | 1,234 | 1,190 | 1,221 | 243,000 |
| 1999/06/22 | 1,198 | 1,200 | 1,170 | 1,200 | 63,000 |
| 1999/06/21 | 1,170 | 1,178 | 1,170 | 1,178 | 87,000 |
| 1999/06/18 | 1,190 | 1,190 | 1,160 | 1,160 | 88,000 |
| 1999/06/17 | 1,150 | 1,160 | 1,149 | 1,155 | 135,000 |
| 1999/06/16 | 1,150 | 1,155 | 1,140 | 1,150 | 113,000 |
| 1999/06/15 | 1,150 | 1,154 | 1,150 | 1,153 | 47,000 |
| 1999/06/14 | 1,146 | 1,162 | 1,146 | 1,160 | 65,000 |
| 1999/06/11 | 1,150 | 1,164 | 1,145 | 1,145 | 206,000 |
| 1999/06/10 | 1,148 | 1,160 | 1,145 | 1,145 | 77,000 |
| 1999/06/09 | 1,163 | 1,165 | 1,155 | 1,159 | 57,000 |
| 1999/06/08 | 1,171 | 1,171 | 1,151 | 1,151 | 17,000 |
| 1999/06/07 | 1,131 | 1,157 | 1,130 | 1,144 | 110,000 |
| 1999/06/04 | 1,130 | 1,134 | 1,126 | 1,130 | 234,000 |
| 1999/06/03 | 1,135 | 1,135 | 1,129 | 1,129 | 70,000 |
| 1999/06/02 | 1,160 | 1,160 | 1,139 | 1,146 | 62,000 |
| 1999/06/01 | 1,136 | 1,153 | 1,133 | 1,140 | 73,000 |
| 1999/05/31 | 1,135 | 1,136 | 1,128 | 1,135 | 148,000 |
| 1999/05/28 | 1,150 | 1,150 | 1,135 | 1,135 | 68,000 |
| 1999/05/27 | 1,160 | 1,170 | 1,154 | 1,165 | 123,000 |
| 1999/05/26 | 1,161 | 1,166 | 1,150 | 1,160 | 173,000 |
| 1999/05/25 | 1,150 | 1,165 | 1,150 | 1,155 | 63,000 |
| 1999/05/24 | 1,243 | 1,243 | 1,200 | 1,210 | 35,000 |
| 1999/05/21 | 1,277 | 1,283 | 1,251 | 1,255 | 81,000 |
| 1999/05/20 | 1,279 | 1,285 | 1,265 | 1,277 | 235,000 |
| 1999/05/19 | 1,250 | 1,269 | 1,231 | 1,260 | 240,000 |
| 1999/05/18 | 1,220 | 1,250 | 1,211 | 1,245 | 184,000 |
| 1999/05/17 | 1,170 | 1,220 | 1,159 | 1,182 | 155,000 |
| 1999/05/14 | 1,145 | 1,150 | 1,125 | 1,150 | 68,000 |
| 1999/05/13 | 1,125 | 1,125 | 1,120 | 1,120 | 79,000 |
| 1999/05/12 | 1,120 | 1,130 | 1,120 | 1,130 | 38,000 |
| 1999/05/11 | 1,135 | 1,136 | 1,126 | 1,126 | 23,000 |
| 1999/05/10 | 1,139 | 1,139 | 1,139 | 1,139 | 27,000 |
| 1999/05/07 | 1,150 | 1,150 | 1,135 | 1,139 | 172,000 |
| 1999/05/06 | 1,141 | 1,147 | 1,130 | 1,141 | 98,000 |
| 1999/04/30 | 1,122 | 1,140 | 1,122 | 1,133 | 72,000 |
| 1999/04/28 | 1,120 | 1,125 | 1,110 | 1,121 | 205,000 |
| 1999/04/27 | 1,130 | 1,130 | 1,112 | 1,112 | 79,000 |
| 1999/04/26 | 1,187 | 1,187 | 1,150 | 1,150 | 49,000 |
| 1999/04/23 | 1,130 | 1,135 | 1,115 | 1,127 | 63,000 |
| 1999/04/22 | 1,129 | 1,135 | 1,115 | 1,115 | 11,000 |
| 1999/04/21 | 1,147 | 1,147 | 1,140 | 1,147 | 33,000 |
| 1999/04/20 | 1,157 | 1,159 | 1,139 | 1,159 | 66,000 |
| 1999/04/19 | 1,120 | 1,120 | 1,117 | 1,117 | 133,000 |
| 1999/04/16 | 1,127 | 1,135 | 1,127 | 1,130 | 29,000 |
| 1999/04/15 | 1,139 | 1,139 | 1,125 | 1,126 | 28,000 |
| 1999/04/14 | 1,187 | 1,187 | 1,145 | 1,180 | 86,000 |
| 1999/04/13 | 1,195 | 1,195 | 1,166 | 1,179 | 123,000 |
| 1999/04/12 | 1,169 | 1,175 | 1,165 | 1,175 | 115,000 |
| 1999/04/09 | 1,150 | 1,158 | 1,150 | 1,157 | 103,000 |
| 1999/04/08 | 1,120 | 1,129 | 1,120 | 1,123 | 87,000 |
| 1999/04/07 | 1,115 | 1,117 | 1,105 | 1,116 | 64,000 |
| 1999/04/06 | 1,120 | 1,120 | 1,106 | 1,114 | 57,000 |
| 1999/04/05 | 1,150 | 1,150 | 1,130 | 1,130 | 53,000 |
| 1999/04/02 | 1,130 | 1,165 | 1,130 | 1,160 | 76,000 |
| 1999/04/01 | 1,125 | 1,135 | 1,105 | 1,120 | 105,000 |
| 1999/03/31 | 1,165 | 1,165 | 1,145 | 1,145 | 29,000 |
| 1999/03/30 | 1,180 | 1,180 | 1,130 | 1,145 | 87,000 |
| 1999/03/29 | 1,114 | 1,191 | 1,099 | 1,189 | 143,000 |
| 1999/03/26 | 1,089 | 1,089 | 1,045 | 1,074 | 130,000 |
| 1999/03/25 | 1,095 | 1,095 | 1,030 | 1,035 | 43,000 |
| 1999/03/24 | 1,033 | 1,035 | 1,015 | 1,035 | 85,000 |
| 1999/03/23 | 1,035 | 1,044 | 1,022 | 1,038 | 260,000 |
| 1999/03/19 | 1,035 | 1,042 | 1,025 | 1,035 | 164,000 |
| 1999/03/18 | 1,051 | 1,062 | 1,035 | 1,040 | 169,000 |
| 1999/03/17 | 1,030 | 1,052 | 1,030 | 1,045 | 276,000 |
| 1999/03/16 | 1,017 | 1,030 | 1,017 | 1,029 | 169,000 |
| 1999/03/15 | 1,030 | 1,031 | 1,024 | 1,028 | 235,000 |
| 1999/03/12 | 1,045 | 1,045 | 1,030 | 1,037 | 100,000 |
| 1999/03/11 | 1,035 | 1,055 | 1,032 | 1,045 | 134,000 |
| 1999/03/10 | 1,035 | 1,037 | 1,034 | 1,035 | 105,000 |
| 1999/03/09 | 1,035 | 1,040 | 1,035 | 1,037 | 73,000 |
| 1999/03/08 | 1,039 | 1,049 | 1,038 | 1,038 | 90,000 |
| 1999/03/05 | 1,035 | 1,037 | 1,035 | 1,037 | 106,000 |
| 1999/03/04 | 1,040 | 1,040 | 1,035 | 1,037 | 65,000 |
| 1999/03/03 | 1,020 | 1,040 | 1,020 | 1,040 | 100,000 |
| 1999/03/02 | 1,037 | 1,046 | 1,020 | 1,020 | 111,000 |
| 1999/03/01 | 1,035 | 1,046 | 1,035 | 1,037 | 100,000 |
| 1999/02/26 | 1,031 | 1,050 | 1,030 | 1,043 | 49,000 |
| 1999/02/25 | 1,018 | 1,028 | 1,018 | 1,028 | 30,000 |
| 1999/02/24 | 1,007 | 1,018 | 1,007 | 1,018 | 40,000 |
| 1999/02/23 | 1,015 | 1,026 | 1,015 | 1,015 | 31,000 |
| 1999/02/22 | 1,015 | 1,020 | 1,015 | 1,015 | 47,000 |
| 1999/02/19 | 1,019 | 1,020 | 1,008 | 1,020 | 47,000 |
| 1999/02/18 | 1,015 | 1,020 | 1,015 | 1,018 | 41,000 |
| 1999/02/17 | 1,017 | 1,020 | 1,016 | 1,019 | 22,000 |
| 1999/02/16 | 1,006 | 1,019 | 1,006 | 1,016 | 22,000 |
| 1999/02/15 | 1,016 | 1,017 | 1,005 | 1,014 | 55,000 |
| 1999/02/12 | 1,016 | 1,016 | 1,016 | 1,016 | 2,000 |
| 1999/02/10 | 1,050 | 1,050 | 1,025 | 1,049 | 46,000 |
| 1999/02/09 | 1,068 | 1,068 | 1,020 | 1,030 | 26,000 |
| 1999/02/08 | 1,050 | 1,050 | 1,050 | 1,050 | 57,000 |
| 1999/02/05 | 1,050 | 1,067 | 1,050 | 1,067 | 31,000 |
| 1999/02/04 | 1,050 | 1,051 | 1,045 | 1,050 | 194,000 |
| 1999/02/03 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 |
| 1999/02/02 | 1,050 | 1,054 | 1,045 | 1,050 | 56,000 |
| 1999/02/01 | 1,100 | 1,100 | 1,085 | 1,090 | 17,000 |
| 1999/01/29 | 1,071 | 1,099 | 1,071 | 1,085 | 20,000 |
| 1999/01/28 | 1,035 | 1,054 | 1,035 | 1,050 | 45,000 |
| 1999/01/27 | 1,063 | 1,063 | 1,040 | 1,040 | 28,000 |
| 1999/01/26 | 1,041 | 1,110 | 1,031 | 1,056 | 54,000 |
| 1999/01/25 | 1,021 | 1,026 | 1,020 | 1,026 | 16,000 |
| 1999/01/22 | 1,015 | 1,025 | 1,015 | 1,020 | 56,000 |
| 1999/01/21 | 1,005 | 1,029 | 1,000 | 1,020 | 80,000 |
| 1999/01/20 | 1,015 | 1,024 | 1,005 | 1,024 | 26,000 |
| 1999/01/19 | 1,015 | 1,022 | 1,015 | 1,022 | 7,000 |
| 1999/01/18 | 1,015 | 1,022 | 1,010 | 1,015 | 18,000 |
| 1999/01/14 | 1,024 | 1,033 | 1,015 | 1,015 | 21,000 |
| 1999/01/13 | 1,021 | 1,021 | 1,020 | 1,020 | 9,000 |
| 1999/01/12 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 |
| 1999/01/11 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 1999/01/08 | 1,025 | 1,040 | 1,010 | 1,040 | 28,000 |
| 1999/01/07 | 1,031 | 1,045 | 1,029 | 1,045 | 20,000 |
| 1999/01/06 | 1,010 | 1,025 | 1,005 | 1,020 | 7,000 |
| 1999/01/05 | 1,011 | 1,018 | 1,000 | 1,010 | 36,000 |
| 1999/01/04 | 1,089 | 1,089 | 1,000 | 1,000 | 11,000 |