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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,105 | 1,116 | 1,103 | 1,103 | 6,000 |
| 2000/12/28 | 1,150 | 1,165 | 1,150 | 1,165 | 84,000 |
| 2000/12/27 | 1,174 | 1,174 | 1,142 | 1,143 | 31,000 |
| 2000/12/26 | 1,160 | 1,180 | 1,150 | 1,175 | 83,000 |
| 2000/12/25 | 1,109 | 1,160 | 1,109 | 1,159 | 17,000 |
| 2000/12/22 | 1,080 | 1,080 | 1,055 | 1,069 | 57,000 |
| 2000/12/21 | 1,079 | 1,079 | 1,050 | 1,064 | 68,000 |
| 2000/12/20 | 1,070 | 1,091 | 1,065 | 1,080 | 185,000 |
| 2000/12/19 | 1,180 | 1,180 | 1,101 | 1,101 | 118,000 |
| 2000/12/18 | 1,196 | 1,196 | 1,180 | 1,180 | 45,000 |
| 2000/12/15 | 1,207 | 1,207 | 1,190 | 1,200 | 125,000 |
| 2000/12/14 | 1,250 | 1,250 | 1,227 | 1,227 | 56,000 |
| 2000/12/13 | 1,275 | 1,280 | 1,250 | 1,250 | 56,000 |
| 2000/12/12 | 1,280 | 1,280 | 1,274 | 1,280 | 23,000 |
| 2000/12/11 | 1,280 | 1,289 | 1,269 | 1,275 | 52,000 |
| 2000/12/08 | 1,250 | 1,283 | 1,250 | 1,260 | 100,000 |
| 2000/12/07 | 1,319 | 1,319 | 1,261 | 1,300 | 34,000 |
| 2000/12/06 | 1,339 | 1,339 | 1,300 | 1,300 | 93,000 |
| 2000/12/05 | 1,259 | 1,290 | 1,250 | 1,279 | 70,000 |
| 2000/12/04 | 1,261 | 1,270 | 1,252 | 1,260 | 36,000 |
| 2000/12/01 | 1,250 | 1,299 | 1,250 | 1,261 | 120,000 |
| 2000/11/30 | 1,249 | 1,251 | 1,234 | 1,250 | 26,000 |
| 2000/11/29 | 1,250 | 1,250 | 1,242 | 1,249 | 26,000 |
| 2000/11/28 | 1,260 | 1,260 | 1,250 | 1,250 | 56,000 |
| 2000/11/27 | 1,265 | 1,265 | 1,250 | 1,257 | 108,000 |
| 2000/11/24 | 1,250 | 1,260 | 1,246 | 1,250 | 104,000 |
| 2000/11/22 | 1,223 | 1,258 | 1,223 | 1,250 | 91,000 |
| 2000/11/21 | 1,254 | 1,254 | 1,222 | 1,225 | 111,000 |
| 2000/11/20 | 1,250 | 1,262 | 1,250 | 1,255 | 21,000 |
| 2000/11/17 | 1,239 | 1,240 | 1,229 | 1,238 | 66,000 |
| 2000/11/16 | 1,250 | 1,250 | 1,214 | 1,240 | 72,000 |
| 2000/11/15 | 1,250 | 1,263 | 1,250 | 1,250 | 144,000 |
| 2000/11/14 | 1,225 | 1,252 | 1,225 | 1,245 | 86,000 |
| 2000/11/13 | 1,220 | 1,240 | 1,185 | 1,226 | 103,000 |
| 2000/11/10 | 1,245 | 1,250 | 1,220 | 1,221 | 31,000 |
| 2000/11/09 | 1,240 | 1,240 | 1,226 | 1,229 | 40,000 |
| 2000/11/08 | 1,247 | 1,248 | 1,245 | 1,247 | 43,000 |
| 2000/11/07 | 1,250 | 1,253 | 1,247 | 1,247 | 27,000 |
| 2000/11/06 | 1,219 | 1,259 | 1,195 | 1,257 | 48,000 |
| 2000/11/02 | 1,237 | 1,249 | 1,230 | 1,249 | 8,000 |
| 2000/11/01 | 1,215 | 1,238 | 1,215 | 1,238 | 34,000 |
| 2000/10/31 | 1,178 | 1,178 | 1,169 | 1,175 | 59,000 |
| 2000/10/30 | 1,177 | 1,190 | 1,152 | 1,178 | 61,000 |
| 2000/10/27 | 1,180 | 1,213 | 1,178 | 1,180 | 49,000 |
| 2000/10/26 | 1,141 | 1,177 | 1,120 | 1,177 | 56,000 |
| 2000/10/25 | 1,232 | 1,232 | 1,138 | 1,161 | 32,000 |
| 2000/10/24 | 1,245 | 1,245 | 1,202 | 1,221 | 63,000 |
| 2000/10/23 | 1,260 | 1,274 | 1,248 | 1,248 | 97,000 |
| 2000/10/20 | 1,170 | 1,233 | 1,170 | 1,213 | 84,000 |
| 2000/10/19 | 1,200 | 1,201 | 1,180 | 1,180 | 106,000 |
| 2000/10/18 | 1,230 | 1,230 | 1,211 | 1,211 | 44,000 |
| 2000/10/17 | 1,221 | 1,284 | 1,221 | 1,250 | 116,000 |
| 2000/10/16 | 1,200 | 1,253 | 1,200 | 1,221 | 186,000 |
| 2000/10/13 | 1,221 | 1,221 | 1,206 | 1,214 | 150,000 |
| 2000/10/12 | 1,250 | 1,251 | 1,245 | 1,250 | 280,000 |
| 2000/10/11 | 1,279 | 1,279 | 1,255 | 1,270 | 241,000 |
| 2000/10/10 | 1,260 | 1,284 | 1,245 | 1,284 | 169,000 |
| 2000/10/06 | 1,230 | 1,238 | 1,228 | 1,230 | 58,000 |
| 2000/10/05 | 1,228 | 1,228 | 1,222 | 1,228 | 29,000 |
| 2000/10/04 | 1,220 | 1,228 | 1,215 | 1,228 | 46,000 |
| 2000/10/03 | 1,230 | 1,250 | 1,230 | 1,250 | 27,000 |
| 2000/10/02 | 1,228 | 1,228 | 1,220 | 1,228 | 48,000 |
| 2000/09/29 | 1,196 | 1,228 | 1,196 | 1,220 | 98,000 |
| 2000/09/28 | 1,215 | 1,218 | 1,191 | 1,191 | 66,000 |
| 2000/09/27 | 1,257 | 1,257 | 1,213 | 1,231 | 93,000 |
| 2000/09/26 | 1,270 | 1,271 | 1,265 | 1,268 | 58,000 |
| 2000/09/25 | 1,320 | 1,320 | 1,240 | 1,240 | 117,000 |
| 2000/09/22 | 1,240 | 1,260 | 1,239 | 1,260 | 68,000 |
| 2000/09/21 | 1,266 | 1,309 | 1,266 | 1,300 | 59,000 |
| 2000/09/20 | 1,250 | 1,310 | 1,249 | 1,292 | 136,000 |
| 2000/09/19 | 1,250 | 1,270 | 1,240 | 1,270 | 140,000 |
| 2000/09/18 | 1,231 | 1,310 | 1,231 | 1,310 | 18,000 |
| 2000/09/14 | 1,280 | 1,296 | 1,279 | 1,291 | 22,000 |
| 2000/09/13 | 1,278 | 1,320 | 1,278 | 1,320 | 98,000 |
| 2000/09/12 | 1,299 | 1,299 | 1,281 | 1,297 | 60,000 |
| 2000/09/11 | 1,285 | 1,299 | 1,250 | 1,266 | 140,000 |
| 2000/09/08 | 1,257 | 1,280 | 1,256 | 1,280 | 156,000 |
| 2000/09/07 | 1,299 | 1,299 | 1,280 | 1,297 | 80,000 |
| 2000/09/06 | 1,278 | 1,300 | 1,265 | 1,280 | 45,000 |
| 2000/09/05 | 1,282 | 1,282 | 1,270 | 1,278 | 56,000 |
| 2000/09/04 | 1,252 | 1,278 | 1,242 | 1,242 | 94,000 |
| 2000/09/01 | 1,316 | 1,316 | 1,290 | 1,310 | 46,000 |
| 2000/08/31 | 1,291 | 1,317 | 1,290 | 1,317 | 101,000 |
| 2000/08/30 | 1,280 | 1,300 | 1,280 | 1,300 | 121,000 |
| 2000/08/29 | 1,289 | 1,300 | 1,280 | 1,300 | 29,000 |
| 2000/08/28 | 1,300 | 1,302 | 1,297 | 1,300 | 108,000 |
| 2000/08/25 | 1,314 | 1,314 | 1,290 | 1,310 | 51,000 |
| 2000/08/24 | 1,280 | 1,319 | 1,279 | 1,315 | 149,000 |
| 2000/08/23 | 1,270 | 1,270 | 1,245 | 1,270 | 44,000 |
| 2000/08/22 | 1,260 | 1,270 | 1,254 | 1,270 | 42,000 |
| 2000/08/21 | 1,248 | 1,280 | 1,246 | 1,280 | 37,000 |
| 2000/08/18 | 1,268 | 1,268 | 1,235 | 1,268 | 200,000 |
| 2000/08/17 | 1,211 | 1,221 | 1,200 | 1,208 | 115,000 |
| 2000/08/16 | 1,225 | 1,280 | 1,206 | 1,251 | 60,000 |
| 2000/08/15 | 1,250 | 1,264 | 1,245 | 1,245 | 100,000 |
| 2000/08/14 | 1,250 | 1,250 | 1,230 | 1,249 | 44,000 |
| 2000/08/11 | 1,230 | 1,260 | 1,220 | 1,250 | 166,000 |
| 2000/08/10 | 1,190 | 1,210 | 1,190 | 1,199 | 89,000 |
| 2000/08/09 | 1,168 | 1,219 | 1,168 | 1,200 | 79,000 |
| 2000/08/08 | 1,195 | 1,195 | 1,171 | 1,188 | 79,000 |
| 2000/08/07 | 1,160 | 1,192 | 1,152 | 1,192 | 31,000 |
| 2000/08/04 | 1,182 | 1,216 | 1,178 | 1,180 | 53,000 |
| 2000/08/03 | 1,199 | 1,199 | 1,135 | 1,182 | 102,000 |
| 2000/08/02 | 1,200 | 1,200 | 1,151 | 1,200 | 43,000 |
| 2000/08/01 | 1,187 | 1,215 | 1,187 | 1,198 | 66,000 |
| 2000/07/31 | 1,110 | 1,127 | 1,094 | 1,127 | 108,000 |
| 2000/07/28 | 1,200 | 1,200 | 1,120 | 1,150 | 177,000 |
| 2000/07/27 | 1,182 | 1,188 | 1,180 | 1,183 | 131,000 |
| 2000/07/26 | 1,170 | 1,182 | 1,169 | 1,182 | 102,000 |
| 2000/07/25 | 1,160 | 1,177 | 1,152 | 1,170 | 101,000 |
| 2000/07/24 | 1,231 | 1,231 | 1,176 | 1,200 | 121,000 |
| 2000/07/21 | 1,211 | 1,235 | 1,210 | 1,234 | 114,000 |
| 2000/07/19 | 1,289 | 1,289 | 1,224 | 1,250 | 120,000 |
| 2000/07/18 | 1,270 | 1,299 | 1,220 | 1,299 | 146,000 |
| 2000/07/17 | 1,285 | 1,288 | 1,240 | 1,260 | 87,000 |
| 2000/07/14 | 1,200 | 1,245 | 1,200 | 1,245 | 125,000 |
| 2000/07/13 | 1,270 | 1,272 | 1,226 | 1,234 | 67,000 |
| 2000/07/12 | 1,310 | 1,310 | 1,270 | 1,271 | 74,000 |
| 2000/07/11 | 1,289 | 1,289 | 1,271 | 1,280 | 76,000 |
| 2000/07/10 | 1,312 | 1,312 | 1,281 | 1,290 | 183,000 |
| 2000/07/07 | 1,291 | 1,295 | 1,272 | 1,272 | 34,000 |
| 2000/07/06 | 1,309 | 1,309 | 1,270 | 1,285 | 156,000 |
| 2000/07/05 | 1,325 | 1,329 | 1,270 | 1,270 | 148,000 |
| 2000/07/04 | 1,330 | 1,330 | 1,269 | 1,271 | 130,000 |
| 2000/07/03 | 1,280 | 1,343 | 1,270 | 1,343 | 178,000 |
| 2000/06/30 | 1,216 | 1,280 | 1,212 | 1,279 | 276,000 |
| 2000/06/29 | 1,200 | 1,200 | 1,190 | 1,196 | 100,000 |
| 2000/06/28 | 1,199 | 1,229 | 1,190 | 1,205 | 282,000 |
| 2000/06/27 | 1,175 | 1,250 | 1,169 | 1,250 | 253,000 |
| 2000/06/26 | 1,169 | 1,169 | 1,141 | 1,157 | 51,000 |
| 2000/06/23 | 1,179 | 1,180 | 1,120 | 1,172 | 121,000 |
| 2000/06/22 | 1,181 | 1,230 | 1,180 | 1,199 | 487,000 |
| 2000/06/21 | 1,080 | 1,120 | 1,080 | 1,101 | 171,000 |
| 2000/06/20 | 1,040 | 1,080 | 1,039 | 1,080 | 165,000 |
| 2000/06/19 | 1,052 | 1,068 | 1,049 | 1,054 | 38,000 |
| 2000/06/16 | 1,100 | 1,100 | 1,040 | 1,051 | 31,000 |
| 2000/06/15 | 1,086 | 1,090 | 1,061 | 1,061 | 88,000 |
| 2000/06/14 | 1,090 | 1,102 | 1,080 | 1,102 | 74,000 |
| 2000/06/13 | 1,120 | 1,130 | 1,100 | 1,100 | 102,000 |
| 2000/06/12 | 1,149 | 1,155 | 1,125 | 1,125 | 147,000 |
| 2000/06/09 | 1,075 | 1,130 | 1,075 | 1,101 | 423,000 |
| 2000/06/08 | 1,081 | 1,093 | 1,081 | 1,086 | 143,000 |
| 2000/06/07 | 1,070 | 1,099 | 1,068 | 1,075 | 91,000 |
| 2000/06/06 | 1,080 | 1,089 | 1,070 | 1,072 | 82,000 |
| 2000/06/05 | 1,095 | 1,130 | 1,088 | 1,090 | 227,000 |
| 2000/06/02 | 1,060 | 1,080 | 1,050 | 1,063 | 70,000 |
| 2000/06/01 | 1,030 | 1,068 | 1,011 | 1,040 | 60,000 |
| 2000/05/31 | 1,061 | 1,081 | 1,041 | 1,070 | 266,000 |
| 2000/05/30 | 1,001 | 1,034 | 1,001 | 1,001 | 55,000 |
| 2000/05/29 | 1,005 | 1,005 | 966 | 992 | 79,000 |
| 2000/05/26 | 1,020 | 1,050 | 980 | 995 | 190,000 |
| 2000/05/25 | 950 | 968 | 950 | 950 | 106,000 |
| 2000/05/24 | 928 | 945 | 908 | 922 | 416,000 |
| 2000/05/23 | 980 | 1,018 | 980 | 988 | 226,000 |
| 2000/05/22 | 1,049 | 1,049 | 1,005 | 1,008 | 117,000 |
| 2000/05/19 | 1,031 | 1,077 | 1,021 | 1,054 | 142,000 |
| 2000/05/18 | 1,016 | 1,016 | 982 | 1,011 | 232,000 |
| 2000/05/17 | 1,051 | 1,091 | 1,000 | 1,064 | 726,000 |
| 2000/05/16 | 1,160 | 1,209 | 1,140 | 1,171 | 1,143,000 |
| 2000/05/15 | 980 | 1,010 | 980 | 1,010 | 210,000 |
| 2000/05/12 | 860 | 910 | 860 | 910 | 127,000 |
| 2000/05/11 | 900 | 900 | 890 | 900 | 73,000 |
| 2000/05/10 | 919 | 919 | 889 | 900 | 62,000 |
| 2000/05/09 | 900 | 910 | 890 | 895 | 72,000 |
| 2000/05/08 | 940 | 940 | 918 | 920 | 62,000 |
| 2000/05/02 | 902 | 902 | 895 | 900 | 48,000 |
| 2000/05/01 | 890 | 908 | 890 | 902 | 56,000 |
| 2000/04/28 | 890 | 895 | 876 | 876 | 57,000 |
| 2000/04/27 | 875 | 900 | 870 | 890 | 99,000 |
| 2000/04/26 | 890 | 930 | 882 | 905 | 149,000 |
| 2000/04/25 | 823 | 856 | 823 | 855 | 33,000 |
| 2000/04/24 | 859 | 859 | 836 | 843 | 37,000 |
| 2000/04/21 | 890 | 895 | 858 | 860 | 122,000 |
| 2000/04/20 | 850 | 892 | 850 | 890 | 66,000 |
| 2000/04/19 | 859 | 860 | 850 | 857 | 84,000 |
| 2000/04/18 | 864 | 869 | 830 | 869 | 60,000 |
| 2000/04/17 | 870 | 870 | 850 | 860 | 110,000 |
| 2000/04/14 | 893 | 896 | 890 | 895 | 122,000 |
| 2000/04/13 | 894 | 898 | 893 | 896 | 78,000 |
| 2000/04/12 | 899 | 899 | 893 | 894 | 17,000 |
| 2000/04/11 | 900 | 900 | 893 | 893 | 40,000 |
| 2000/04/10 | 900 | 905 | 890 | 891 | 77,000 |
| 2000/04/07 | 888 | 899 | 875 | 890 | 48,000 |
| 2000/04/06 | 888 | 891 | 881 | 888 | 78,000 |
| 2000/04/05 | 873 | 883 | 873 | 880 | 74,000 |
| 2000/04/04 | 861 | 878 | 861 | 872 | 100,000 |
| 2000/04/03 | 896 | 900 | 860 | 871 | 146,000 |
| 2000/03/31 | 830 | 896 | 830 | 895 | 236,000 |
| 2000/03/30 | 832 | 836 | 819 | 834 | 107,000 |
| 2000/03/29 | 801 | 837 | 801 | 806 | 35,000 |
| 2000/03/28 | 795 | 826 | 795 | 817 | 91,000 |
| 2000/03/27 | 836 | 853 | 826 | 852 | 153,000 |
| 2000/03/24 | 777 | 790 | 777 | 786 | 104,000 |
| 2000/03/23 | 760 | 769 | 760 | 769 | 46,000 |
| 2000/03/22 | 770 | 780 | 750 | 760 | 424,000 |
| 2000/03/21 | 800 | 800 | 746 | 760 | 563,000 |
| 2000/03/17 | 809 | 825 | 806 | 807 | 161,000 |
| 2000/03/16 | 801 | 810 | 800 | 805 | 110,000 |
| 2000/03/15 | 803 | 810 | 792 | 803 | 355,000 |
| 2000/03/14 | 802 | 830 | 800 | 830 | 138,000 |
| 2000/03/13 | 827 | 832 | 816 | 822 | 86,000 |
| 2000/03/10 | 823 | 835 | 823 | 829 | 232,000 |
| 2000/03/09 | 830 | 833 | 829 | 833 | 60,000 |
| 2000/03/08 | 836 | 846 | 830 | 830 | 62,000 |
| 2000/03/07 | 845 | 845 | 826 | 826 | 36,000 |
| 2000/03/06 | 852 | 872 | 825 | 825 | 72,000 |
| 2000/03/03 | 847 | 858 | 831 | 835 | 157,000 |
| 2000/03/02 | 909 | 909 | 895 | 898 | 71,000 |
| 2000/03/01 | 919 | 921 | 895 | 909 | 234,000 |
| 2000/02/29 | 911 | 911 | 890 | 899 | 179,000 |
| 2000/02/28 | 915 | 915 | 900 | 900 | 212,000 |
| 2000/02/25 | 845 | 890 | 840 | 885 | 207,000 |
| 2000/02/24 | 826 | 835 | 822 | 826 | 90,000 |
| 2000/02/23 | 827 | 827 | 820 | 823 | 115,000 |
| 2000/02/22 | 832 | 832 | 816 | 823 | 209,000 |
| 2000/02/21 | 810 | 824 | 810 | 812 | 227,000 |
| 2000/02/18 | 825 | 827 | 816 | 819 | 125,000 |
| 2000/02/17 | 833 | 853 | 819 | 819 | 165,000 |
| 2000/02/16 | 816 | 826 | 815 | 822 | 198,000 |
| 2000/02/15 | 845 | 845 | 810 | 812 | 364,000 |
| 2000/02/14 | 883 | 890 | 825 | 835 | 209,000 |
| 2000/02/10 | 920 | 930 | 900 | 903 | 125,000 |
| 2000/02/09 | 960 | 960 | 916 | 920 | 170,000 |
| 2000/02/08 | 998 | 998 | 930 | 940 | 268,000 |
| 2000/02/07 | 1,032 | 1,032 | 981 | 1,028 | 906,000 |
| 2000/02/04 | 962 | 1,012 | 952 | 1,012 | 863,000 |
| 2000/02/03 | 902 | 912 | 867 | 912 | 836,000 |
| 2000/02/02 | 801 | 813 | 787 | 812 | 453,000 |
| 2000/02/01 | 809 | 820 | 785 | 792 | 550,000 |
| 2000/01/31 | 763 | 790 | 755 | 790 | 294,000 |
| 2000/01/28 | 751 | 782 | 740 | 762 | 336,000 |
| 2000/01/27 | 760 | 769 | 740 | 741 | 298,000 |
| 2000/01/26 | 740 | 800 | 740 | 782 | 732,000 |
| 2000/01/25 | 715 | 733 | 715 | 730 | 314,000 |
| 2000/01/24 | 705 | 730 | 705 | 730 | 48,000 |
| 2000/01/21 | 712 | 723 | 705 | 710 | 186,000 |
| 2000/01/20 | 710 | 717 | 705 | 705 | 123,000 |
| 2000/01/19 | 740 | 754 | 721 | 721 | 111,000 |
| 2000/01/18 | 720 | 728 | 711 | 722 | 124,000 |
| 2000/01/17 | 701 | 730 | 701 | 721 | 25,000 |
| 2000/01/14 | 695 | 708 | 691 | 691 | 131,000 |
| 2000/01/13 | 690 | 710 | 690 | 695 | 103,000 |
| 2000/01/12 | 698 | 705 | 690 | 690 | 165,000 |
| 2000/01/11 | 725 | 730 | 696 | 700 | 136,000 |
| 2000/01/07 | 723 | 730 | 718 | 718 | 47,000 |
| 2000/01/06 | 750 | 750 | 732 | 733 | 167,000 |
| 2000/01/05 | 750 | 756 | 740 | 750 | 118,000 |
| 2000/01/04 | 757 | 760 | 755 | 756 | 26,000 |