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 |
---|---|---|---|---|---|
2003/12/30 | 861 | 871 | 855 | 864 | 26,900 |
2003/12/29 | 845 | 860 | 844 | 851 | 37,300 |
2003/12/26 | 843 | 843 | 833 | 842 | 58,200 |
2003/12/25 | 842 | 843 | 833 | 843 | 52,800 |
2003/12/24 | 844 | 846 | 837 | 838 | 32,600 |
2003/12/22 | 840 | 851 | 834 | 841 | 54,100 |
2003/12/19 | 835 | 845 | 826 | 830 | 117,600 |
2003/12/18 | 830 | 844 | 829 | 838 | 104,200 |
2003/12/17 | 838 | 846 | 830 | 832 | 122,600 |
2003/12/16 | 839 | 844 | 835 | 838 | 133,100 |
2003/12/15 | 872 | 880 | 859 | 867 | 82,000 |
2003/12/12 | 860 | 874 | 852 | 868 | 198,000 |
2003/12/11 | 845 | 855 | 835 | 843 | 51,700 |
2003/12/10 | 866 | 866 | 833 | 835 | 78,800 |
2003/12/09 | 840 | 866 | 840 | 856 | 117,200 |
2003/12/08 | 880 | 880 | 824 | 830 | 157,500 |
2003/12/05 | 850 | 856 | 840 | 840 | 82,700 |
2003/12/04 | 856 | 872 | 847 | 853 | 46,900 |
2003/12/03 | 864 | 868 | 850 | 856 | 82,300 |
2003/12/02 | 890 | 893 | 863 | 864 | 113,300 |
2003/12/01 | 858 | 879 | 846 | 877 | 49,900 |
2003/11/28 | 877 | 884 | 847 | 857 | 123,000 |
2003/11/27 | 895 | 905 | 876 | 887 | 96,300 |
2003/11/26 | 893 | 893 | 866 | 875 | 107,600 |
2003/11/25 | 853 | 895 | 840 | 885 | 104,900 |
2003/11/21 | 840 | 855 | 828 | 833 | 109,000 |
2003/11/20 | 841 | 866 | 829 | 847 | 67,200 |
2003/11/19 | 836 | 849 | 812 | 836 | 122,300 |
2003/11/18 | 840 | 843 | 819 | 835 | 156,800 |
2003/11/17 | 896 | 905 | 871 | 871 | 118,900 |
2003/11/14 | 929 | 939 | 885 | 887 | 131,700 |
2003/11/13 | 945 | 959 | 932 | 949 | 150,200 |
2003/11/12 | 994 | 999 | 898 | 912 | 355,800 |
2003/11/11 | 1,067 | 1,079 | 970 | 1,014 | 100,100 |
2003/11/10 | 1,081 | 1,096 | 1,060 | 1,094 | 103,900 |
2003/11/07 | 1,078 | 1,083 | 1,058 | 1,058 | 83,200 |
2003/11/06 | 1,074 | 1,085 | 1,049 | 1,049 | 65,100 |
2003/11/05 | 1,074 | 1,075 | 1,036 | 1,062 | 36,200 |
2003/11/04 | 1,064 | 1,082 | 1,064 | 1,079 | 93,000 |
2003/10/31 | 1,037 | 1,058 | 1,018 | 1,024 | 60,800 |
2003/10/30 | 1,037 | 1,068 | 1,036 | 1,056 | 118,400 |
2003/10/29 | 1,056 | 1,070 | 1,023 | 1,047 | 104,900 |
2003/10/28 | 1,020 | 1,056 | 1,020 | 1,039 | 56,700 |
2003/10/27 | 1,045 | 1,055 | 1,016 | 1,036 | 112,900 |
2003/10/24 | 997 | 1,020 | 970 | 995 | 88,600 |
2003/10/23 | 1,030 | 1,045 | 995 | 997 | 106,000 |
2003/10/22 | 1,081 | 1,090 | 1,051 | 1,055 | 166,200 |
2003/10/21 | 1,089 | 1,093 | 1,048 | 1,080 | 215,100 |
2003/10/20 | 1,072 | 1,099 | 1,068 | 1,085 | 95,000 |
2003/10/17 | 1,060 | 1,090 | 1,040 | 1,050 | 120,800 |
2003/10/16 | 1,094 | 1,098 | 1,069 | 1,073 | 106,000 |
2003/10/15 | 1,065 | 1,105 | 1,061 | 1,062 | 228,900 |
2003/10/14 | 1,061 | 1,081 | 1,045 | 1,045 | 143,000 |
2003/10/10 | 1,060 | 1,108 | 1,044 | 1,081 | 250,200 |
2003/10/09 | 1,043 | 1,055 | 1,020 | 1,021 | 166,300 |
2003/10/08 | 1,015 | 1,055 | 1,014 | 1,036 | 331,000 |
2003/10/07 | 1,020 | 1,020 | 981 | 1,006 | 60,800 |
2003/10/06 | 1,001 | 1,010 | 989 | 990 | 118,900 |
2003/10/03 | 1,018 | 1,020 | 981 | 991 | 131,700 |
2003/10/02 | 987 | 1,020 | 980 | 992 | 273,700 |
2003/10/01 | 932 | 936 | 910 | 920 | 56,600 |
2003/09/30 | 896 | 959 | 886 | 932 | 71,200 |
2003/09/29 | 917 | 917 | 889 | 896 | 29,200 |
2003/09/26 | 882 | 909 | 882 | 907 | 45,000 |
2003/09/25 | 884 | 910 | 879 | 892 | 90,300 |
2003/09/24 | 946 | 953 | 900 | 900 | 99,400 |
2003/09/22 | 975 | 975 | 922 | 937 | 119,600 |
2003/09/19 | 965 | 978 | 961 | 965 | 89,800 |
2003/09/18 | 970 | 976 | 961 | 961 | 67,300 |
2003/09/17 | 971 | 977 | 966 | 970 | 81,300 |
2003/09/16 | 974 | 980 | 941 | 960 | 121,500 |
2003/09/12 | 965 | 965 | 947 | 959 | 138,600 |
2003/09/11 | 965 | 965 | 949 | 949 | 153,000 |
2003/09/10 | 965 | 970 | 958 | 965 | 107,700 |
2003/09/09 | 945 | 969 | 944 | 958 | 98,400 |
2003/09/08 | 937 | 960 | 932 | 952 | 52,400 |
2003/09/05 | 940 | 957 | 937 | 937 | 75,800 |
2003/09/04 | 951 | 951 | 936 | 937 | 52,200 |
2003/09/03 | 963 | 963 | 945 | 947 | 51,700 |
2003/09/02 | 979 | 979 | 941 | 953 | 95,300 |
2003/09/01 | 964 | 982 | 959 | 969 | 110,600 |
2003/08/29 | 935 | 960 | 935 | 944 | 100,900 |
2003/08/28 | 940 | 940 | 928 | 928 | 60,900 |
2003/08/27 | 940 | 942 | 929 | 930 | 69,900 |
2003/08/26 | 941 | 944 | 932 | 936 | 103,900 |
2003/08/25 | 928 | 947 | 926 | 931 | 120,800 |
2003/08/22 | 972 | 973 | 945 | 948 | 86,300 |
2003/08/21 | 981 | 981 | 966 | 973 | 58,300 |
2003/08/20 | 992 | 992 | 960 | 981 | 100,200 |
2003/08/19 | 980 | 990 | 975 | 982 | 103,700 |
2003/08/18 | 985 | 985 | 970 | 972 | 88,500 |
2003/08/15 | 980 | 984 | 966 | 975 | 61,100 |
2003/08/14 | 982 | 982 | 953 | 970 | 95,500 |
2003/08/13 | 966 | 985 | 962 | 972 | 61,800 |
2003/08/12 | 959 | 977 | 946 | 956 | 77,200 |
2003/08/11 | 960 | 966 | 950 | 952 | 120,200 |
2003/08/08 | 973 | 973 | 940 | 960 | 78,500 |
2003/08/07 | 999 | 999 | 940 | 963 | 123,900 |
2003/08/06 | 965 | 1,020 | 963 | 998 | 262,400 |
2003/08/05 | 1,004 | 1,006 | 965 | 967 | 160,400 |
2003/08/04 | 1,038 | 1,040 | 1,006 | 1,024 | 135,300 |
2003/08/01 | 1,049 | 1,069 | 1,015 | 1,044 | 194,600 |
2003/07/31 | 1,046 | 1,056 | 1,026 | 1,048 | 174,500 |
2003/07/30 | 1,038 | 1,069 | 1,020 | 1,045 | 119,500 |
2003/07/29 | 1,049 | 1,070 | 1,030 | 1,040 | 214,400 |
2003/07/28 | 980 | 1,010 | 979 | 1,009 | 305,400 |
2003/07/25 | 956 | 967 | 949 | 953 | 162,500 |
2003/07/24 | 963 | 965 | 955 | 955 | 163,700 |
2003/07/23 | 967 | 976 | 952 | 962 | 310,100 |
2003/07/22 | 948 | 955 | 940 | 948 | 192,300 |
2003/07/18 | 948 | 950 | 930 | 943 | 233,400 |
2003/07/17 | 957 | 965 | 936 | 947 | 399,800 |
2003/07/16 | 955 | 965 | 932 | 932 | 336,600 |
2003/07/15 | 920 | 949 | 900 | 905 | 228,000 |
2003/07/14 | 916 | 967 | 885 | 885 | 371,500 |
2003/07/11 | 987 | 987 | 901 | 915 | 184,200 |
2003/07/10 | 941 | 1,020 | 920 | 993 | 377,900 |
2003/07/09 | 910 | 925 | 900 | 921 | 389,700 |
2003/07/08 | 908 | 930 | 908 | 915 | 270,100 |
2003/07/07 | 885 | 894 | 881 | 882 | 196,800 |
2003/07/04 | 872 | 874 | 856 | 865 | 231,100 |
2003/07/03 | 910 | 928 | 887 | 902 | 354,200 |
2003/07/02 | 890 | 900 | 879 | 880 | 239,200 |
2003/07/01 | 876 | 888 | 873 | 886 | 246,700 |
2003/06/30 | 860 | 861 | 846 | 856 | 164,800 |
2003/06/27 | 850 | 865 | 841 | 852 | 300,900 |
2003/06/26 | 804 | 835 | 798 | 831 | 263,700 |
2003/06/25 | 782 | 807 | 782 | 803 | 248,600 |
2003/06/24 | 806 | 815 | 770 | 770 | 487,800 |
2003/06/23 | 848 | 848 | 825 | 826 | 126,200 |
2003/06/20 | 842 | 856 | 816 | 845 | 292,900 |
2003/06/19 | 850 | 860 | 840 | 840 | 268,500 |
2003/06/18 | 843 | 843 | 829 | 830 | 185,600 |
2003/06/17 | 842 | 853 | 830 | 847 | 399,400 |
2003/06/16 | 835 | 835 | 793 | 805 | 149,000 |
2003/06/13 | 818 | 848 | 815 | 838 | 652,800 |
2003/06/12 | 807 | 809 | 800 | 806 | 299,100 |
2003/06/11 | 796 | 804 | 790 | 791 | 322,500 |
2003/06/10 | 754 | 797 | 753 | 786 | 526,100 |
2003/06/09 | 772 | 772 | 751 | 753 | 287,400 |
2003/06/06 | 810 | 812 | 755 | 772 | 612,500 |
2003/06/05 | 800 | 837 | 800 | 827 | 480,000 |
2003/06/04 | 785 | 791 | 771 | 779 | 380,600 |
2003/06/03 | 813 | 823 | 775 | 788 | 273,200 |
2003/06/02 | 840 | 900 | 835 | 863 | 399,000 |
2003/05/30 | 798 | 839 | 790 | 824 | 180,500 |
2003/05/29 | 795 | 806 | 787 | 800 | 280,000 |
2003/05/28 | 775 | 790 | 774 | 775 | 162,700 |
2003/05/27 | 785 | 788 | 775 | 775 | 290,400 |
2003/05/26 | 783 | 789 | 779 | 780 | 336,100 |
2003/05/23 | 707 | 790 | 707 | 769 | 544,500 |
2003/05/22 | 705 | 715 | 690 | 706 | 345,700 |
2003/05/21 | 715 | 715 | 695 | 705 | 316,500 |
2003/05/20 | 686 | 715 | 685 | 715 | 662,600 |
2003/05/19 | 682 | 688 | 673 | 679 | 308,300 |
2003/05/16 | 669 | 677 | 663 | 672 | 326,900 |
2003/05/15 | 672 | 672 | 653 | 659 | 218,300 |
2003/05/14 | 680 | 697 | 662 | 667 | 449,800 |
2003/05/13 | 613 | 675 | 613 | 670 | 270,200 |
2003/05/12 | 612 | 626 | 611 | 619 | 26,600 |
2003/05/09 | 601 | 625 | 600 | 609 | 87,600 |
2003/05/08 | 618 | 624 | 610 | 611 | 45,700 |
2003/05/07 | 624 | 625 | 618 | 618 | 20,600 |
2003/05/06 | 620 | 634 | 620 | 624 | 38,500 |
2003/05/02 | 633 | 633 | 618 | 620 | 31,100 |
2003/05/01 | 612 | 625 | 612 | 624 | 31,700 |
2003/04/30 | 620 | 621 | 615 | 618 | 33,500 |
2003/04/28 | 633 | 633 | 608 | 608 | 79,300 |
2003/04/25 | 631 | 638 | 597 | 623 | 85,700 |
2003/04/24 | 643 | 646 | 639 | 641 | 55,500 |
2003/04/23 | 640 | 650 | 639 | 642 | 26,500 |
2003/04/22 | 646 | 646 | 634 | 636 | 47,800 |
2003/04/21 | 640 | 650 | 640 | 648 | 32,200 |
2003/04/18 | 621 | 637 | 621 | 636 | 33,000 |
2003/04/17 | 622 | 640 | 621 | 637 | 31,500 |
2003/04/16 | 638 | 648 | 633 | 642 | 58,600 |
2003/04/15 | 620 | 648 | 619 | 637 | 131,400 |
2003/04/14 | 605 | 623 | 605 | 617 | 65,900 |
2003/04/11 | 608 | 624 | 587 | 604 | 85,200 |
2003/04/10 | 624 | 628 | 622 | 627 | 49,700 |
2003/04/09 | 625 | 635 | 621 | 625 | 92,100 |
2003/04/08 | 625 | 626 | 612 | 625 | 83,200 |
2003/04/07 | 635 | 635 | 607 | 625 | 55,800 |
2003/04/04 | 605 | 628 | 604 | 625 | 31,900 |
2003/04/03 | 629 | 629 | 601 | 605 | 28,000 |
2003/04/02 | 608 | 615 | 601 | 615 | 24,400 |
2003/04/01 | 584 | 612 | 575 | 608 | 42,800 |
2003/03/31 | 640 | 640 | 594 | 594 | 45,900 |
2003/03/28 | 645 | 645 | 630 | 635 | 41,600 |
2003/03/27 | 636 | 648 | 634 | 635 | 44,800 |
2003/03/26 | 631 | 631 | 619 | 625 | 66,900 |
2003/03/25 | 652 | 652 | 625 | 627 | 74,300 |
2003/03/24 | 640 | 650 | 624 | 650 | 56,000 |
2003/03/20 | 619 | 619 | 600 | 614 | 31,200 |
2003/03/19 | 585 | 605 | 584 | 589 | 19,400 |
2003/03/18 | 600 | 619 | 580 | 580 | 71,200 |
2003/03/17 | 613 | 616 | 592 | 592 | 59,500 |
2003/03/14 | 610 | 623 | 610 | 612 | 238,600 |
2003/03/13 | 634 | 636 | 610 | 612 | 117,700 |
2003/03/12 | 611 | 623 | 611 | 615 | 41,400 |
2003/03/11 | 639 | 639 | 610 | 610 | 68,000 |
2003/03/10 | 611 | 648 | 607 | 640 | 112,600 |
2003/03/07 | 633 | 645 | 621 | 621 | 45,200 |
2003/03/06 | 650 | 655 | 645 | 645 | 55,000 |
2003/03/05 | 655 | 660 | 650 | 655 | 38,200 |
2003/03/04 | 665 | 665 | 642 | 659 | 47,400 |
2003/03/03 | 627 | 656 | 626 | 647 | 44,400 |
2003/02/28 | 621 | 634 | 621 | 624 | 30,800 |
2003/02/27 | 651 | 651 | 628 | 635 | 42,100 |
2003/02/26 | 648 | 654 | 641 | 641 | 47,300 |
2003/02/25 | 650 | 650 | 637 | 639 | 52,500 |
2003/02/24 | 641 | 653 | 641 | 647 | 31,900 |
2003/02/21 | 665 | 665 | 650 | 655 | 52,500 |
2003/02/20 | 673 | 673 | 660 | 660 | 69,500 |
2003/02/19 | 670 | 681 | 670 | 673 | 102,500 |
2003/02/18 | 660 | 667 | 651 | 661 | 76,100 |
2003/02/17 | 652 | 659 | 650 | 655 | 46,800 |
2003/02/14 | 637 | 649 | 636 | 645 | 159,700 |
2003/02/13 | 660 | 666 | 655 | 657 | 29,500 |
2003/02/12 | 662 | 665 | 652 | 654 | 42,500 |
2003/02/10 | 648 | 655 | 645 | 655 | 31,500 |
2003/02/07 | 653 | 655 | 645 | 648 | 26,200 |
2003/02/06 | 652 | 652 | 645 | 645 | 34,700 |
2003/02/05 | 648 | 665 | 643 | 652 | 63,200 |
2003/02/04 | 648 | 649 | 640 | 649 | 67,400 |
2003/02/03 | 635 | 648 | 628 | 648 | 26,900 |
2003/01/31 | 622 | 637 | 613 | 625 | 39,600 |
2003/01/30 | 630 | 637 | 623 | 623 | 16,000 |
2003/01/29 | 655 | 655 | 616 | 634 | 39,400 |
2003/01/28 | 647 | 655 | 645 | 652 | 32,200 |
2003/01/27 | 665 | 666 | 652 | 652 | 78,800 |
2003/01/24 | 667 | 673 | 660 | 667 | 50,100 |
2003/01/23 | 652 | 678 | 652 | 666 | 105,800 |
2003/01/22 | 662 | 662 | 651 | 651 | 57,400 |
2003/01/21 | 660 | 665 | 659 | 662 | 33,000 |
2003/01/20 | 653 | 665 | 651 | 660 | 59,900 |
2003/01/17 | 648 | 669 | 648 | 659 | 66,800 |
2003/01/16 | 657 | 664 | 657 | 659 | 52,200 |
2003/01/15 | 661 | 662 | 656 | 658 | 59,800 |
2003/01/14 | 665 | 670 | 657 | 661 | 26,000 |
2003/01/10 | 647 | 665 | 647 | 665 | 29,100 |
2003/01/09 | 641 | 662 | 639 | 657 | 30,900 |
2003/01/08 | 670 | 670 | 655 | 655 | 16,400 |
2003/01/07 | 677 | 680 | 670 | 670 | 22,100 |
2003/01/06 | 665 | 685 | 665 | 676 | 22,600 |