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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,080 | 1,098 | 1,069 | 1,069 | 61,000 |
| 2001/12/27 | 1,055 | 1,099 | 1,054 | 1,099 | 74,000 |
| 2001/12/26 | 1,095 | 1,110 | 1,055 | 1,055 | 84,000 |
| 2001/12/25 | 1,108 | 1,108 | 1,080 | 1,094 | 162,000 |
| 2001/12/21 | 1,098 | 1,120 | 1,075 | 1,108 | 161,000 |
| 2001/12/20 | 1,054 | 1,098 | 1,053 | 1,098 | 110,000 |
| 2001/12/19 | 1,037 | 1,058 | 1,037 | 1,053 | 52,000 |
| 2001/12/18 | 1,060 | 1,061 | 1,040 | 1,048 | 99,000 |
| 2001/12/17 | 1,050 | 1,056 | 1,046 | 1,047 | 40,000 |
| 2001/12/14 | 1,040 | 1,057 | 1,040 | 1,042 | 164,000 |
| 2001/12/13 | 1,079 | 1,089 | 1,060 | 1,076 | 70,000 |
| 2001/12/12 | 1,064 | 1,089 | 1,064 | 1,075 | 121,000 |
| 2001/12/11 | 1,040 | 1,056 | 1,039 | 1,056 | 56,000 |
| 2001/12/10 | 1,049 | 1,049 | 1,039 | 1,045 | 123,000 |
| 2001/12/07 | 1,041 | 1,043 | 1,000 | 1,029 | 92,000 |
| 2001/12/06 | 1,045 | 1,065 | 1,041 | 1,065 | 62,000 |
| 2001/12/05 | 1,035 | 1,045 | 1,035 | 1,045 | 40,000 |
| 2001/12/04 | 1,050 | 1,050 | 1,033 | 1,033 | 68,000 |
| 2001/12/03 | 1,070 | 1,080 | 1,050 | 1,050 | 41,000 |
| 2001/11/30 | 1,068 | 1,068 | 1,045 | 1,050 | 81,000 |
| 2001/11/29 | 1,050 | 1,050 | 1,021 | 1,050 | 118,000 |
| 2001/11/28 | 1,079 | 1,079 | 1,051 | 1,052 | 135,000 |
| 2001/11/27 | 1,084 | 1,084 | 1,051 | 1,059 | 76,000 |
| 2001/11/26 | 1,090 | 1,097 | 1,070 | 1,070 | 159,000 |
| 2001/11/22 | 1,049 | 1,070 | 1,049 | 1,070 | 30,000 |
| 2001/11/21 | 1,060 | 1,079 | 1,060 | 1,079 | 29,000 |
| 2001/11/20 | 1,060 | 1,071 | 1,049 | 1,059 | 27,000 |
| 2001/11/19 | 1,060 | 1,091 | 1,060 | 1,091 | 52,000 |
| 2001/11/16 | 1,075 | 1,090 | 1,063 | 1,082 | 120,000 |
| 2001/11/15 | 1,070 | 1,075 | 1,061 | 1,075 | 252,000 |
| 2001/11/14 | 1,052 | 1,079 | 1,052 | 1,076 | 73,000 |
| 2001/11/13 | 1,080 | 1,097 | 1,074 | 1,092 | 86,000 |
| 2001/11/12 | 1,068 | 1,085 | 1,061 | 1,074 | 64,000 |
| 2001/11/09 | 1,039 | 1,050 | 1,021 | 1,050 | 69,000 |
| 2001/11/08 | 1,045 | 1,059 | 1,042 | 1,059 | 160,000 |
| 2001/11/07 | 1,047 | 1,047 | 1,027 | 1,037 | 137,000 |
| 2001/11/06 | 991 | 1,005 | 990 | 998 | 143,000 |
| 2001/11/05 | 982 | 993 | 975 | 983 | 75,000 |
| 2001/11/02 | 971 | 1,005 | 971 | 982 | 80,000 |
| 2001/11/01 | 1,025 | 1,028 | 961 | 963 | 143,000 |
| 2001/10/31 | 1,037 | 1,058 | 1,037 | 1,040 | 66,000 |
| 2001/10/30 | 1,056 | 1,056 | 1,038 | 1,040 | 28,000 |
| 2001/10/29 | 1,070 | 1,070 | 1,058 | 1,058 | 7,000 |
| 2001/10/26 | 1,090 | 1,090 | 1,068 | 1,070 | 69,000 |
| 2001/10/25 | 1,063 | 1,080 | 1,052 | 1,060 | 58,000 |
| 2001/10/24 | 1,050 | 1,085 | 1,050 | 1,080 | 169,000 |
| 2001/10/23 | 1,039 | 1,080 | 1,033 | 1,080 | 69,000 |
| 2001/10/22 | 1,019 | 1,037 | 1,018 | 1,021 | 47,000 |
| 2001/10/19 | 1,015 | 1,030 | 1,000 | 1,019 | 118,000 |
| 2001/10/18 | 1,009 | 1,015 | 1,005 | 1,015 | 121,000 |
| 2001/10/17 | 1,017 | 1,035 | 1,014 | 1,029 | 67,000 |
| 2001/10/16 | 1,002 | 1,024 | 1,000 | 1,012 | 108,000 |
| 2001/10/15 | 1,021 | 1,043 | 1,021 | 1,042 | 41,000 |
| 2001/10/12 | 1,020 | 1,061 | 995 | 1,058 | 186,000 |
| 2001/10/11 | 928 | 969 | 927 | 961 | 165,000 |
| 2001/10/10 | 935 | 935 | 925 | 928 | 57,000 |
| 2001/10/09 | 930 | 934 | 908 | 925 | 116,000 |
| 2001/10/05 | 960 | 960 | 935 | 941 | 123,000 |
| 2001/10/04 | 941 | 959 | 939 | 950 | 156,000 |
| 2001/10/03 | 915 | 940 | 915 | 939 | 173,000 |
| 2001/10/02 | 920 | 955 | 920 | 945 | 354,000 |
| 2001/10/01 | 871 | 915 | 866 | 910 | 290,000 |
| 2001/09/28 | 800 | 845 | 799 | 840 | 244,000 |
| 2001/09/27 | 834 | 835 | 790 | 805 | 114,000 |
| 2001/09/26 | 847 | 855 | 846 | 850 | 79,000 |
| 2001/09/25 | 826 | 849 | 826 | 837 | 70,000 |
| 2001/09/21 | 829 | 829 | 810 | 810 | 188,000 |
| 2001/09/20 | 825 | 835 | 824 | 829 | 120,000 |
| 2001/09/19 | 840 | 871 | 825 | 825 | 235,000 |
| 2001/09/18 | 813 | 850 | 813 | 850 | 90,000 |
| 2001/09/17 | 861 | 861 | 810 | 821 | 55,000 |
| 2001/09/14 | 865 | 866 | 845 | 861 | 147,000 |
| 2001/09/13 | 817 | 868 | 817 | 868 | 85,000 |
| 2001/09/12 | 837 | 837 | 837 | 837 | 23,000 |
| 2001/09/11 | 879 | 890 | 863 | 887 | 94,000 |
| 2001/09/10 | 910 | 910 | 870 | 886 | 133,000 |
| 2001/09/07 | 979 | 979 | 940 | 960 | 96,000 |
| 2001/09/06 | 970 | 985 | 969 | 980 | 87,000 |
| 2001/09/05 | 989 | 989 | 965 | 969 | 67,000 |
| 2001/09/04 | 971 | 997 | 966 | 996 | 103,000 |
| 2001/09/03 | 1,020 | 1,021 | 971 | 971 | 139,000 |
| 2001/08/31 | 1,019 | 1,019 | 1,008 | 1,012 | 35,000 |
| 2001/08/30 | 998 | 1,020 | 988 | 1,020 | 58,000 |
| 2001/08/29 | 1,028 | 1,031 | 997 | 1,000 | 64,000 |
| 2001/08/28 | 1,060 | 1,067 | 1,022 | 1,050 | 50,000 |
| 2001/08/27 | 1,088 | 1,088 | 1,065 | 1,068 | 43,000 |
| 2001/08/24 | 1,032 | 1,041 | 990 | 1,028 | 57,000 |
| 2001/08/23 | 1,050 | 1,060 | 1,032 | 1,032 | 18,000 |
| 2001/08/22 | 1,030 | 1,065 | 1,030 | 1,051 | 18,000 |
| 2001/08/21 | 1,072 | 1,078 | 1,032 | 1,040 | 86,000 |
| 2001/08/20 | 1,116 | 1,116 | 1,070 | 1,070 | 81,000 |
| 2001/08/17 | 1,114 | 1,140 | 1,114 | 1,117 | 176,000 |
| 2001/08/16 | 1,120 | 1,122 | 1,081 | 1,090 | 77,000 |
| 2001/08/15 | 1,098 | 1,098 | 1,073 | 1,093 | 20,000 |
| 2001/08/14 | 1,127 | 1,127 | 1,098 | 1,114 | 104,000 |
| 2001/08/13 | 1,135 | 1,135 | 1,087 | 1,087 | 32,000 |
| 2001/08/10 | 1,082 | 1,110 | 1,082 | 1,095 | 60,000 |
| 2001/08/09 | 1,080 | 1,089 | 1,070 | 1,081 | 58,000 |
| 2001/08/08 | 1,154 | 1,176 | 1,130 | 1,146 | 161,000 |
| 2001/08/07 | 1,075 | 1,105 | 1,075 | 1,094 | 100,000 |
| 2001/08/06 | 1,119 | 1,119 | 1,075 | 1,075 | 37,000 |
| 2001/08/03 | 1,126 | 1,159 | 1,126 | 1,140 | 121,000 |
| 2001/08/02 | 1,080 | 1,178 | 1,080 | 1,160 | 120,000 |
| 2001/08/01 | 1,099 | 1,130 | 1,091 | 1,111 | 212,000 |
| 2001/07/31 | 1,060 | 1,061 | 1,012 | 1,060 | 117,000 |
| 2001/07/30 | 1,082 | 1,083 | 1,000 | 1,020 | 81,000 |
| 2001/07/27 | 1,088 | 1,148 | 1,088 | 1,142 | 84,000 |
| 2001/07/26 | 1,130 | 1,130 | 1,104 | 1,122 | 101,000 |
| 2001/07/25 | 1,088 | 1,095 | 1,088 | 1,090 | 70,000 |
| 2001/07/24 | 1,101 | 1,111 | 1,082 | 1,108 | 124,000 |
| 2001/07/23 | 1,156 | 1,156 | 1,119 | 1,134 | 95,000 |
| 2001/07/19 | 1,162 | 1,162 | 1,137 | 1,137 | 118,000 |
| 2001/07/18 | 1,162 | 1,165 | 1,155 | 1,163 | 126,000 |
| 2001/07/17 | 1,170 | 1,170 | 1,151 | 1,162 | 104,000 |
| 2001/07/16 | 1,181 | 1,195 | 1,166 | 1,170 | 50,000 |
| 2001/07/13 | 1,187 | 1,190 | 1,171 | 1,180 | 162,000 |
| 2001/07/12 | 1,148 | 1,190 | 1,148 | 1,176 | 135,000 |
| 2001/07/11 | 1,149 | 1,154 | 1,144 | 1,148 | 151,000 |
| 2001/07/10 | 1,110 | 1,150 | 1,110 | 1,149 | 243,000 |
| 2001/07/09 | 1,122 | 1,122 | 1,085 | 1,109 | 447,000 |
| 2001/07/06 | 1,121 | 1,124 | 1,082 | 1,082 | 197,000 |
| 2001/07/05 | 1,135 | 1,135 | 1,116 | 1,121 | 112,000 |
| 2001/07/04 | 1,152 | 1,155 | 1,114 | 1,128 | 62,000 |
| 2001/07/03 | 1,140 | 1,180 | 1,137 | 1,160 | 78,000 |
| 2001/07/02 | 1,159 | 1,159 | 1,140 | 1,140 | 125,000 |
| 2001/06/29 | 1,150 | 1,159 | 1,147 | 1,149 | 184,000 |
| 2001/06/28 | 1,126 | 1,126 | 1,099 | 1,105 | 72,000 |
| 2001/06/27 | 1,138 | 1,138 | 1,124 | 1,126 | 86,000 |
| 2001/06/26 | 1,139 | 1,140 | 1,100 | 1,100 | 94,000 |
| 2001/06/25 | 1,129 | 1,164 | 1,123 | 1,128 | 86,000 |
| 2001/06/22 | 1,130 | 1,130 | 1,103 | 1,109 | 72,000 |
| 2001/06/21 | 1,100 | 1,110 | 1,084 | 1,093 | 55,000 |
| 2001/06/20 | 1,105 | 1,105 | 1,092 | 1,092 | 56,000 |
| 2001/06/19 | 1,095 | 1,135 | 1,095 | 1,105 | 59,000 |
| 2001/06/18 | 1,115 | 1,134 | 1,115 | 1,115 | 146,000 |
| 2001/06/15 | 1,114 | 1,114 | 1,090 | 1,111 | 166,000 |
| 2001/06/14 | 1,150 | 1,150 | 1,120 | 1,120 | 92,000 |
| 2001/06/13 | 1,120 | 1,129 | 1,114 | 1,121 | 109,000 |
| 2001/06/12 | 1,164 | 1,164 | 1,141 | 1,144 | 111,000 |
| 2001/06/11 | 1,210 | 1,210 | 1,160 | 1,166 | 106,000 |
| 2001/06/08 | 1,180 | 1,190 | 1,170 | 1,170 | 233,000 |
| 2001/06/07 | 1,184 | 1,200 | 1,181 | 1,199 | 98,000 |
| 2001/06/06 | 1,202 | 1,216 | 1,190 | 1,204 | 157,000 |
| 2001/06/05 | 1,244 | 1,244 | 1,210 | 1,210 | 91,000 |
| 2001/06/04 | 1,222 | 1,224 | 1,216 | 1,224 | 26,000 |
| 2001/06/01 | 1,211 | 1,244 | 1,211 | 1,222 | 34,000 |
| 2001/05/31 | 1,214 | 1,220 | 1,206 | 1,210 | 82,000 |
| 2001/05/30 | 1,220 | 1,231 | 1,220 | 1,221 | 36,000 |
| 2001/05/29 | 1,230 | 1,258 | 1,230 | 1,250 | 39,000 |
| 2001/05/28 | 1,250 | 1,255 | 1,216 | 1,216 | 44,000 |
| 2001/05/25 | 1,213 | 1,220 | 1,213 | 1,215 | 24,000 |
| 2001/05/24 | 1,211 | 1,221 | 1,211 | 1,217 | 49,000 |
| 2001/05/23 | 1,243 | 1,243 | 1,230 | 1,230 | 40,000 |
| 2001/05/22 | 1,211 | 1,254 | 1,211 | 1,250 | 82,000 |
| 2001/05/21 | 1,230 | 1,230 | 1,210 | 1,210 | 22,000 |
| 2001/05/18 | 1,209 | 1,230 | 1,209 | 1,214 | 84,000 |
| 2001/05/17 | 1,172 | 1,199 | 1,172 | 1,199 | 58,000 |
| 2001/05/16 | 1,189 | 1,189 | 1,170 | 1,171 | 70,000 |
| 2001/05/15 | 1,160 | 1,197 | 1,160 | 1,193 | 45,000 |
| 2001/05/14 | 1,180 | 1,205 | 1,180 | 1,180 | 79,000 |
| 2001/05/11 | 1,141 | 1,210 | 1,140 | 1,176 | 257,000 |
| 2001/05/10 | 1,114 | 1,140 | 1,109 | 1,121 | 243,000 |
| 2001/05/09 | 1,120 | 1,124 | 1,090 | 1,094 | 873,000 |
| 2001/05/08 | 1,096 | 1,110 | 1,082 | 1,103 | 217,000 |
| 2001/05/07 | 1,102 | 1,102 | 1,082 | 1,096 | 65,000 |
| 2001/05/02 | 1,090 | 1,102 | 1,090 | 1,102 | 136,000 |
| 2001/05/01 | 1,071 | 1,090 | 1,071 | 1,090 | 55,000 |
| 2001/04/27 | 1,040 | 1,061 | 1,040 | 1,060 | 56,000 |
| 2001/04/26 | 1,040 | 1,060 | 1,021 | 1,040 | 89,000 |
| 2001/04/25 | 1,024 | 1,043 | 1,020 | 1,020 | 119,000 |
| 2001/04/24 | 1,020 | 1,029 | 1,012 | 1,029 | 78,000 |
| 2001/04/23 | 1,044 | 1,060 | 1,018 | 1,021 | 96,000 |
| 2001/04/20 | 1,050 | 1,053 | 1,038 | 1,044 | 57,000 |
| 2001/04/19 | 1,036 | 1,050 | 1,036 | 1,044 | 169,000 |
| 2001/04/18 | 1,022 | 1,034 | 1,012 | 1,018 | 80,000 |
| 2001/04/17 | 1,039 | 1,040 | 1,020 | 1,023 | 17,000 |
| 2001/04/16 | 1,054 | 1,054 | 1,035 | 1,036 | 85,000 |
| 2001/04/13 | 1,036 | 1,061 | 1,034 | 1,035 | 188,000 |
| 2001/04/12 | 1,012 | 1,030 | 1,012 | 1,030 | 100,000 |
| 2001/04/11 | 1,023 | 1,030 | 1,020 | 1,020 | 96,000 |
| 2001/04/10 | 1,012 | 1,013 | 1,005 | 1,011 | 91,000 |
| 2001/04/09 | 1,003 | 1,031 | 994 | 1,012 | 94,000 |
| 2001/04/06 | 1,050 | 1,053 | 1,040 | 1,043 | 90,000 |
| 2001/04/05 | 1,044 | 1,050 | 1,014 | 1,014 | 179,000 |
| 2001/04/04 | 1,055 | 1,074 | 1,028 | 1,044 | 108,000 |
| 2001/04/03 | 1,030 | 1,040 | 1,000 | 1,005 | 198,000 |
| 2001/04/02 | 1,030 | 1,033 | 1,010 | 1,031 | 108,000 |
| 2001/03/30 | 1,030 | 1,049 | 1,019 | 1,030 | 113,000 |
| 2001/03/29 | 1,030 | 1,060 | 1,030 | 1,059 | 209,000 |
| 2001/03/28 | 1,050 | 1,050 | 1,017 | 1,027 | 98,000 |
| 2001/03/27 | 1,040 | 1,040 | 1,009 | 1,022 | 131,000 |
| 2001/03/26 | 995 | 1,000 | 983 | 1,000 | 259,000 |
| 2001/03/23 | 945 | 945 | 931 | 945 | 139,000 |
| 2001/03/22 | 958 | 958 | 938 | 945 | 103,000 |
| 2001/03/21 | 916 | 970 | 905 | 960 | 256,000 |
| 2001/03/19 | 890 | 905 | 890 | 896 | 127,000 |
| 2001/03/16 | 891 | 903 | 884 | 887 | 64,000 |
| 2001/03/15 | 870 | 892 | 850 | 871 | 180,000 |
| 2001/03/14 | 880 | 893 | 860 | 867 | 143,000 |
| 2001/03/13 | 900 | 902 | 878 | 878 | 94,000 |
| 2001/03/12 | 999 | 999 | 928 | 929 | 66,000 |
| 2001/03/09 | 976 | 998 | 976 | 992 | 119,000 |
| 2001/03/08 | 999 | 999 | 985 | 992 | 68,000 |
| 2001/03/07 | 982 | 998 | 982 | 995 | 77,000 |
| 2001/03/06 | 999 | 999 | 976 | 976 | 76,000 |
| 2001/03/05 | 973 | 998 | 973 | 995 | 61,000 |
| 2001/03/02 | 1,069 | 1,069 | 971 | 973 | 165,000 |
| 2001/03/01 | 1,110 | 1,110 | 1,060 | 1,060 | 46,000 |
| 2001/02/28 | 1,135 | 1,135 | 1,109 | 1,125 | 80,000 |
| 2001/02/27 | 1,127 | 1,135 | 1,118 | 1,135 | 74,000 |
| 2001/02/26 | 1,130 | 1,130 | 1,110 | 1,110 | 143,000 |
| 2001/02/23 | 1,100 | 1,115 | 1,100 | 1,110 | 87,000 |
| 2001/02/22 | 1,110 | 1,117 | 1,091 | 1,094 | 54,000 |
| 2001/02/21 | 1,129 | 1,130 | 1,115 | 1,115 | 20,000 |
| 2001/02/20 | 1,101 | 1,141 | 1,101 | 1,139 | 23,000 |
| 2001/02/19 | 1,126 | 1,126 | 1,100 | 1,100 | 42,000 |
| 2001/02/16 | 1,145 | 1,145 | 1,097 | 1,098 | 56,000 |
| 2001/02/15 | 1,150 | 1,167 | 1,150 | 1,150 | 26,000 |
| 2001/02/14 | 1,150 | 1,150 | 1,132 | 1,150 | 69,000 |
| 2001/02/13 | 1,148 | 1,149 | 1,145 | 1,146 | 20,000 |
| 2001/02/09 | 1,105 | 1,128 | 1,105 | 1,128 | 25,000 |
| 2001/02/08 | 1,091 | 1,110 | 1,091 | 1,109 | 62,000 |
| 2001/02/07 | 1,096 | 1,168 | 1,096 | 1,130 | 45,000 |
| 2001/02/06 | 1,110 | 1,110 | 1,095 | 1,095 | 44,000 |
| 2001/02/05 | 1,142 | 1,158 | 1,125 | 1,126 | 38,000 |
| 2001/02/02 | 1,195 | 1,195 | 1,162 | 1,162 | 121,000 |
| 2001/02/01 | 1,110 | 1,145 | 1,110 | 1,135 | 46,000 |
| 2001/01/31 | 1,115 | 1,120 | 1,109 | 1,110 | 67,000 |
| 2001/01/30 | 1,115 | 1,129 | 1,095 | 1,115 | 61,000 |
| 2001/01/29 | 1,120 | 1,127 | 1,120 | 1,121 | 45,000 |
| 2001/01/26 | 1,131 | 1,131 | 1,115 | 1,115 | 74,000 |
| 2001/01/25 | 1,130 | 1,130 | 1,116 | 1,121 | 17,000 |
| 2001/01/24 | 1,131 | 1,143 | 1,131 | 1,131 | 12,000 |
| 2001/01/23 | 1,174 | 1,174 | 1,130 | 1,144 | 44,000 |
| 2001/01/22 | 1,181 | 1,188 | 1,163 | 1,178 | 50,000 |
| 2001/01/19 | 1,169 | 1,169 | 1,130 | 1,141 | 58,000 |
| 2001/01/18 | 1,100 | 1,187 | 1,100 | 1,170 | 112,000 |
| 2001/01/17 | 1,149 | 1,149 | 1,101 | 1,140 | 97,000 |
| 2001/01/16 | 1,150 | 1,150 | 1,144 | 1,150 | 40,000 |
| 2001/01/15 | 1,099 | 1,177 | 1,079 | 1,159 | 75,000 |
| 2001/01/12 | 1,098 | 1,138 | 1,098 | 1,134 | 74,000 |
| 2001/01/11 | 1,093 | 1,100 | 1,087 | 1,097 | 94,000 |
| 2001/01/10 | 1,099 | 1,104 | 1,050 | 1,093 | 57,000 |
| 2001/01/09 | 1,100 | 1,119 | 1,099 | 1,099 | 36,000 |
| 2001/01/05 | 1,130 | 1,144 | 1,089 | 1,090 | 44,000 |
| 2001/01/04 | 1,140 | 1,140 | 1,091 | 1,091 | 39,000 |