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
2002/12/30 655 665 655 660 5,000
2002/12/27 670 670 662 670 30,700
2002/12/26 654 680 641 661 85,500
2002/12/25 611 634 611 634 22,500
2002/12/24 608 630 608 629 31,000
2002/12/20 600 622 600 615 43,000
2002/12/19 615 620 600 620 39,800
2002/12/18 617 624 615 620 79,800
2002/12/17 620 640 620 627 34,900
2002/12/16 621 628 620 620 36,500
2002/12/13 646 646 620 629 134,900
2002/12/12 633 637 633 636 50,300
2002/12/11 637 638 630 633 38,700
2002/12/10 620 629 610 629 146,900
2002/12/09 631 631 595 595 54,300
2002/12/06 620 625 602 611 45,800
2002/12/05 621 635 621 626 17,200
2002/12/04 625 640 621 628 41,900
2002/12/03 648 649 623 624 110,700
2002/12/02 660 667 658 658 31,000
2002/11/29 671 680 667 675 63,200
2002/11/28 655 676 655 661 60,100
2002/11/27 652 660 630 650 40,800
2002/11/26 666 667 643 660 88,700
2002/11/25 637 660 631 660 78,900
2002/11/22 630 630 616 628 74,300
2002/11/21 569 590 569 590 69,500
2002/11/20 560 573 551 559 70,500
2002/11/19 585 589 570 570 128,200
2002/11/18 610 611 585 594 34,000
2002/11/15 612 623 608 610 83,900
2002/11/14 621 625 610 612 42,800
2002/11/13 630 630 622 625 25,000
2002/11/12 630 634 620 632 78,700
2002/11/11 631 636 631 631 5,700
2002/11/08 660 665 656 657 31,100
2002/11/07 660 660 653 660 47,800
2002/11/06 660 675 660 664 47,400
2002/11/05 660 665 643 660 74,800
2002/11/01 650 650 634 640 18,400
2002/10/31 650 653 632 640 21,800
2002/10/30 650 667 647 647 62,300
2002/10/29 655 665 642 642 20,000
2002/10/28 670 670 642 653 59,900
2002/10/25 660 660 645 660 30,800
2002/10/24 640 652 637 648 82,800
2002/10/23 621 638 620 638 92,300
2002/10/22 659 659 620 620 70,600
2002/10/21 698 698 658 658 55,500
2002/10/18 681 693 681 689 39,700
2002/10/17 685 685 678 678 73,800
2002/10/16 707 707 672 674 101,400
2002/10/15 650 684 650 677 105,700
2002/10/11 643 652 643 648 46,500
2002/10/10 634 644 631 643 92,200
2002/10/09 646 662 637 644 72,300
2002/10/08 650 658 629 636 128,100
2002/10/07 682 682 656 656 94,800
2002/10/04 674 681 661 681 74,500
2002/10/03 689 689 675 675 96,700
2002/10/02 679 695 679 681 105,700
2002/10/01 680 693 676 678 203,500
2002/09/30 741 741 671 674 295,400
2002/09/27 757 775 754 771 216,200
2002/09/26 810 839 810 835 51,400
2002/09/25 812 823 791 806 32,800
2002/09/24 846 846 820 830 100,000
2002/09/20 805 830 805 821 110,800
2002/09/19 850 850 814 815 56,900
2002/09/18 800 801 779 800 70,300
2002/09/17 800 825 800 825 41,300
2002/09/13 771 800 771 800 179,500
2002/09/12 812 812 796 796 21,500
2002/09/11 789 802 789 802 17,200
2002/09/10 800 805 780 788 31,000
2002/09/09 775 787 775 779 43,300
2002/09/06 780 782 771 776 35,400
2002/09/05 770 790 770 783 36,000
2002/09/04 770 806 761 767 109,100
2002/09/03 820 820 778 790 38,800
2002/09/02 828 828 803 811 41,600
2002/08/30 810 829 798 829 50,400
2002/08/29 805 808 800 801 55,400
2002/08/28 818 818 808 810 47,800
2002/08/27 822 822 807 810 79,200
2002/08/26 826 830 811 822 90,000
2002/08/23 815 830 815 816 90,900
2002/08/22 815 835 801 825 89,500
2002/08/21 814 830 814 821 34,500
2002/08/20 823 835 820 824 52,200
2002/08/19 830 830 805 813 46,000
2002/08/16 831 845 830 830 26,700
2002/08/15 839 839 821 821 36,000
2002/08/14 810 830 810 829 41,500
2002/08/13 810 824 810 819 52,300
2002/08/12 840 841 815 816 45,200
2002/08/09 846 850 839 845 71,800
2002/08/08 834 834 815 816 103,900
2002/08/07 810 830 810 824 89,200
2002/08/06 815 830 807 817 126,400
2002/08/05 824 824 810 815 65,100
2002/08/02 836 836 815 815 79,200
2002/08/01 860 860 835 840 32,800
2002/07/31 880 880 865 865 43,100
2002/07/30 880 881 861 870 28,700
2002/07/29 857 877 848 850 64,300
2002/07/26 905 905 850 851 127,600
2002/07/25 904 910 870 885 187,900
2002/07/24 901 922 901 905 74,600
2002/07/23 905 910 903 905 141,400
2002/07/22 914 920 903 917 137,200
2002/07/19 930 930 924 924 82,400
2002/07/18 933 960 927 960 233,500
2002/07/17 948 960 937 943 163,000
2002/07/16 949 962 944 953 200,400
2002/07/15 970 972 967 969 96,000
2002/07/12 970 984 970 971 103,500
2002/07/11 981 989 976 989 192,000
2002/07/10 966 978 955 967 67,000
2002/07/09 965 978 964 965 89,900
2002/07/08 981 987 950 955 202,800
2002/07/05 960 980 938 941 174,400
2002/07/04 980 981 959 965 140,900
2002/07/03 970 985 960 960 51,800
2002/07/02 978 981 974 980 122,300
2002/07/01 981 986 972 976 97,500
2002/06/28 954 982 945 971 71,000
2002/06/27 955 955 940 940 100,900
2002/06/26 942 961 936 939 241,500
2002/06/25 939 950 931 933 54,300
2002/06/24 912 940 904 940 82,000
2002/06/21 920 931 909 912 92,200
2002/06/20 920 926 915 923 89,500
2002/06/19 922 932 920 921 90,000
2002/06/18 910 930 903 912 143,900
2002/06/17 931 932 900 900 141,400
2002/06/14 992 992 925 944 353,400
2002/06/13 979 992 965 979 108,200
2002/06/12 951 970 950 970 149,000
2002/06/11 941 958 941 958 53,900
2002/06/10 959 959 941 943 91,300
2002/06/07 930 957 918 957 91,500
2002/06/06 930 955 911 955 116,200
2002/06/05 935 942 928 928 82,800
2002/06/04 962 962 932 934 82,700
2002/06/03 945 973 945 951 55,900
2002/05/31 963 986 946 955 254,700
2002/05/30 958 961 942 942 77,500
2002/05/29 980 983 959 959 47,700
2002/05/28 996 1,002 980 990 56,800
2002/05/27 1,006 1,008 993 995 68,200
2002/05/24 970 986 960 976 81,500
2002/05/23 989 1,001 972 978 197,100
2002/05/22 981 981 965 969 35,100
2002/05/21 970 971 953 971 32,600
2002/05/20 963 968 953 953 43,500
2002/05/17 988 988 956 970 83,800
2002/05/16 949 970 932 967 89,000
2002/05/15 970 970 925 929 270,100
2002/05/14 966 972 965 970 46,900
2002/05/13 981 985 965 966 40,800
2002/05/10 970 990 965 976 84,900
2002/05/09 985 1,008 980 990 23,800
2002/05/08 971 997 971 975 34,100
2002/05/07 1,000 1,000 972 975 22,000
2002/05/02 1,001 1,010 976 1,000 22,100
2002/05/01 1,006 1,006 959 971 122,300
2002/04/30 990 1,035 985 1,006 43,000
2002/04/26 1,030 1,030 990 990 59,000
2002/04/25 1,030 1,035 1,021 1,035 25,000
2002/04/24 1,038 1,039 1,026 1,031 56,000
2002/04/23 1,012 1,028 1,012 1,020 70,000
2002/04/22 1,015 1,025 1,000 1,009 93,000
2002/04/19 1,000 1,035 997 1,035 126,000
2002/04/18 1,016 1,038 997 999 91,000
2002/04/17 993 1,034 993 1,012 162,000
2002/04/16 949 987 947 985 67,000
2002/04/15 940 940 932 939 21,000
2002/04/12 940 949 931 940 61,000
2002/04/11 949 950 930 930 73,000
2002/04/10 961 961 930 940 203,000
2002/04/09 984 986 970 970 49,000
2002/04/08 981 986 981 984 48,000
2002/04/05 991 992 986 987 36,000
2002/04/04 1,020 1,027 1,002 1,011 83,000
2002/04/03 980 1,002 980 1,001 79,000
2002/04/02 967 995 967 995 70,000
2002/04/01 980 995 965 965 70,000
2002/03/29 982 1,002 970 970 76,000
2002/03/28 1,000 1,001 961 972 125,000
2002/03/27 1,020 1,029 980 1,006 125,000
2002/03/26 997 1,039 997 1,036 101,000
2002/03/25 1,040 1,040 987 1,003 87,000
2002/03/22 1,056 1,065 1,040 1,041 89,000
2002/03/20 1,060 1,071 1,060 1,071 140,000
2002/03/19 1,069 1,092 1,069 1,080 51,000
2002/03/18 1,070 1,078 1,065 1,068 143,000
2002/03/15 1,091 1,091 1,062 1,082 119,000
2002/03/14 1,070 1,102 1,070 1,092 390,000
2002/03/13 1,053 1,063 1,045 1,059 147,000
2002/03/12 1,070 1,070 1,053 1,053 49,000
2002/03/11 1,095 1,097 1,080 1,092 105,000
2002/03/08 1,000 1,059 1,000 1,035 252,000
2002/03/07 1,034 1,058 1,030 1,030 72,000
2002/03/06 1,059 1,059 1,038 1,039 52,000
2002/03/05 1,058 1,058 1,030 1,050 93,000
2002/03/04 1,023 1,070 985 1,020 137,000
2002/03/01 1,020 1,023 1,013 1,020 67,000
2002/02/28 1,038 1,038 1,019 1,020 132,000
2002/02/27 1,015 1,020 1,010 1,018 95,000
2002/02/26 1,026 1,040 1,007 1,015 54,000
2002/02/25 1,013 1,021 1,010 1,015 51,000
2002/02/22 1,029 1,029 1,014 1,014 44,000
2002/02/21 971 998 970 998 23,000
2002/02/20 930 972 930 970 37,000
2002/02/19 964 964 940 942 29,000
2002/02/18 939 974 939 964 23,000
2002/02/15 971 971 955 969 48,000
2002/02/14 974 994 971 971 56,000
2002/02/13 984 1,009 984 984 61,000
2002/02/12 940 975 940 974 34,000
2002/02/08 915 954 915 940 144,000
2002/02/07 900 931 900 925 95,000
2002/02/06 919 924 906 906 53,000
2002/02/05 901 920 896 919 83,000
2002/02/04 930 930 902 908 20,000
2002/02/01 942 952 912 930 77,000
2002/01/31 962 973 933 933 89,000
2002/01/30 948 967 940 965 54,000
2002/01/29 953 977 953 958 50,000
2002/01/28 969 969 927 929 138,000
2002/01/25 995 1,000 935 959 138,000
2002/01/24 989 1,005 984 984 95,000
2002/01/23 1,025 1,025 982 982 108,000
2002/01/22 1,043 1,048 1,032 1,033 120,000
2002/01/21 1,047 1,049 1,041 1,042 74,000
2002/01/18 1,047 1,055 1,036 1,055 120,000
2002/01/17 1,058 1,066 1,045 1,045 89,000
2002/01/16 1,050 1,058 1,047 1,051 37,000
2002/01/15 1,039 1,050 1,030 1,030 101,000
2002/01/11 1,057 1,057 1,037 1,037 90,000
2002/01/10 1,071 1,071 1,051 1,058 67,000
2002/01/09 1,051 1,075 1,051 1,071 69,000
2002/01/08 1,058 1,061 1,042 1,049 117,000
2002/01/07 1,064 1,076 1,060 1,060 61,000
2002/01/04 1,053 1,085 1,053 1,084 32,000

このページの先頭へ