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
2004/12/30 1,172 1,178 1,158 1,159 36,000
2004/12/29 1,154 1,164 1,143 1,152 111,100
2004/12/28 1,181 1,190 1,160 1,174 108,600
2004/12/27 1,190 1,220 1,168 1,199 251,500
2004/12/24 1,149 1,161 1,140 1,152 163,700
2004/12/22 1,158 1,160 1,126 1,135 197,600
2004/12/21 1,138 1,160 1,137 1,158 205,700
2004/12/20 1,116 1,140 1,116 1,137 187,200
2004/12/17 1,111 1,117 1,107 1,116 150,800
2004/12/16 1,118 1,123 1,107 1,118 152,500
2004/12/15 1,126 1,130 1,102 1,119 183,100
2004/12/14 1,115 1,130 1,108 1,130 162,800
2004/12/13 1,104 1,110 1,100 1,101 128,700
2004/12/10 1,101 1,109 1,085 1,102 247,200
2004/12/09 1,105 1,109 1,096 1,103 159,200
2004/12/08 1,088 1,107 1,088 1,104 125,100
2004/12/07 1,109 1,118 1,095 1,099 259,300
2004/12/06 1,095 1,109 1,086 1,089 151,700
2004/12/03 1,077 1,103 1,077 1,095 209,200
2004/12/02 1,085 1,100 1,074 1,100 131,500
2004/12/01 1,084 1,084 1,063 1,066 126,200
2004/11/30 1,072 1,090 1,052 1,085 135,800
2004/11/29 1,052 1,094 1,050 1,092 194,300
2004/11/26 1,068 1,086 1,048 1,072 146,600
2004/11/25 1,075 1,082 1,052 1,075 145,100
2004/11/24 1,095 1,095 1,066 1,072 260,800
2004/11/22 1,070 1,070 1,022 1,037 187,500
2004/11/19 1,065 1,085 1,045 1,085 300,800
2004/11/18 1,044 1,054 1,030 1,045 166,200
2004/11/17 1,059 1,063 977 1,028 180,500
2004/11/16 1,026 1,050 1,017 1,025 248,700
2004/11/15 1,001 1,030 1,001 1,012 196,900
2004/11/12 996 1,007 990 1,007 245,800
2004/11/11 1,000 1,005 972 987 216,500
2004/11/10 1,010 1,010 990 996 99,300
2004/11/09 999 1,009 993 1,009 113,400
2004/11/08 1,010 1,010 990 993 112,500
2004/11/05 998 1,005 975 1,001 167,000
2004/11/04 980 992 958 971 161,000
2004/11/02 952 971 947 954 139,500
2004/11/01 960 981 948 956 105,400
2004/10/29 963 979 955 970 238,800
2004/10/28 1,008 1,008 962 963 197,400
2004/10/27 990 1,009 982 988 81,000
2004/10/26 1,004 1,005 982 991 135,800
2004/10/25 1,012 1,012 995 1,004 170,200
2004/10/22 1,024 1,024 997 1,011 111,200
2004/10/21 1,030 1,037 1,008 1,030 88,800
2004/10/20 1,025 1,038 1,017 1,029 103,100
2004/10/19 1,040 1,057 1,029 1,039 153,400
2004/10/18 1,018 1,032 993 1,020 330,200
2004/10/15 1,005 1,010 959 959 445,200
2004/10/14 1,040 1,040 1,005 1,025 290,400
2004/10/13 1,059 1,062 1,037 1,039 123,200
2004/10/12 1,079 1,080 1,051 1,058 118,000
2004/10/08 1,077 1,077 1,061 1,073 186,700
2004/10/07 1,096 1,099 1,063 1,076 217,700
2004/10/06 1,090 1,112 1,080 1,100 265,900
2004/10/05 1,090 1,093 1,084 1,092 168,400
2004/10/04 1,086 1,091 1,068 1,086 119,800
2004/10/01 1,064 1,081 1,051 1,056 42,000
2004/09/30 1,054 1,054 1,021 1,044 64,800
2004/09/29 1,055 1,063 1,026 1,039 224,500
2004/09/28 1,061 1,065 1,031 1,050 87,800
2004/09/27 1,017 1,057 1,013 1,041 112,900
2004/09/24 1,093 1,093 1,060 1,067 96,600
2004/09/22 1,100 1,100 1,082 1,093 90,000
2004/09/21 1,094 1,098 1,086 1,088 56,500
2004/09/17 1,096 1,100 1,082 1,082 120,600
2004/09/16 1,093 1,105 1,090 1,090 35,600
2004/09/15 1,108 1,114 1,098 1,100 65,200
2004/09/14 1,108 1,117 1,102 1,108 59,500
2004/09/13 1,108 1,109 1,093 1,101 74,200
2004/09/10 1,090 1,096 1,089 1,092 203,500
2004/09/09 1,095 1,099 1,090 1,090 119,300
2004/09/08 1,100 1,110 1,090 1,096 108,200
2004/09/07 1,099 1,108 1,090 1,101 95,500
2004/09/06 1,083 1,100 1,080 1,093 61,600
2004/09/03 1,108 1,108 1,065 1,083 130,500
2004/09/02 1,090 1,107 1,088 1,095 49,200
2004/09/01 1,100 1,107 1,079 1,088 49,500
2004/08/31 1,094 1,111 1,087 1,096 54,200
2004/08/30 1,098 1,115 1,092 1,094 59,000
2004/08/27 1,095 1,114 1,086 1,093 47,500
2004/08/26 1,099 1,114 1,078 1,094 100,700
2004/08/25 1,097 1,102 1,083 1,094 124,900
2004/08/24 1,109 1,119 1,086 1,096 89,000
2004/08/23 1,100 1,114 1,100 1,108 88,100
2004/08/20 1,110 1,120 1,097 1,102 91,100
2004/08/19 1,095 1,128 1,085 1,116 78,200
2004/08/18 1,081 1,098 1,069 1,094 46,800
2004/08/17 1,085 1,109 1,085 1,089 47,800
2004/08/16 1,082 1,085 1,063 1,085 52,300
2004/08/13 1,081 1,102 1,081 1,084 45,300
2004/08/12 1,109 1,118 1,097 1,099 45,200
2004/08/11 1,098 1,120 1,092 1,111 88,400
2004/08/10 1,088 1,092 1,059 1,078 101,500
2004/08/09 1,068 1,076 1,049 1,068 94,600
2004/08/06 1,051 1,088 1,031 1,068 77,200
2004/08/05 1,106 1,108 1,080 1,086 83,000
2004/08/04 1,109 1,121 1,083 1,106 72,900
2004/08/03 1,135 1,136 1,107 1,122 89,600
2004/08/02 1,101 1,138 1,091 1,138 156,200
2004/07/30 1,120 1,135 1,102 1,111 98,800
2004/07/29 1,100 1,121 1,081 1,121 144,100
2004/07/28 1,105 1,136 1,105 1,129 122,100
2004/07/27 1,104 1,115 1,100 1,104 152,600
2004/07/26 1,108 1,130 1,101 1,103 148,400
2004/07/23 1,102 1,117 1,100 1,100 140,900
2004/07/22 1,104 1,112 1,090 1,099 75,600
2004/07/21 1,105 1,113 1,096 1,104 205,100
2004/07/20 1,086 1,102 1,080 1,088 168,300
2004/07/16 1,100 1,115 1,092 1,106 147,900
2004/07/15 1,100 1,108 1,095 1,099 205,300
2004/07/14 1,123 1,130 1,100 1,101 107,700
2004/07/13 1,100 1,128 1,100 1,103 121,700
2004/07/12 1,100 1,114 1,097 1,101 182,600
2004/07/09 1,090 1,113 1,090 1,104 140,500
2004/07/08 1,110 1,119 1,080 1,101 171,900
2004/07/07 1,110 1,115 1,071 1,103 150,800
2004/07/06 1,121 1,134 1,110 1,118 131,700
2004/07/05 1,143 1,145 1,105 1,120 177,800
2004/07/02 1,112 1,128 1,110 1,126 88,900
2004/07/01 1,120 1,126 1,110 1,114 97,300
2004/06/30 1,113 1,118 1,103 1,113 78,400
2004/06/29 1,120 1,120 1,101 1,113 112,200
2004/06/28 1,109 1,109 1,091 1,102 181,700
2004/06/25 1,088 1,093 1,080 1,093 86,700
2004/06/24 1,093 1,093 1,076 1,090 117,100
2004/06/23 1,085 1,092 1,066 1,080 136,400
2004/06/22 1,096 1,096 1,076 1,084 53,600
2004/06/21 1,099 1,118 1,080 1,096 128,300
2004/06/18 1,082 1,095 1,052 1,083 70,900
2004/06/17 1,100 1,100 1,080 1,096 113,300
2004/06/16 1,110 1,115 1,094 1,094 281,200
2004/06/15 1,088 1,103 1,087 1,096 238,400
2004/06/14 1,103 1,117 1,093 1,098 106,800
2004/06/11 1,119 1,120 1,097 1,114 342,000
2004/06/10 1,080 1,089 1,071 1,079 99,700
2004/06/09 1,086 1,095 1,068 1,082 128,200
2004/06/08 1,070 1,099 1,056 1,092 292,000
2004/06/07 1,051 1,060 1,032 1,041 192,600
2004/06/04 1,030 1,060 1,030 1,051 98,300
2004/06/03 1,030 1,038 1,015 1,022 318,500
2004/06/02 1,063 1,063 1,036 1,040 47,500
2004/06/01 1,046 1,064 1,042 1,054 75,600
2004/05/31 1,060 1,067 1,040 1,046 98,100
2004/05/28 1,070 1,071 1,032 1,071 101,400
2004/05/27 1,031 1,057 1,031 1,050 93,200
2004/05/26 1,070 1,070 1,035 1,058 165,000
2004/05/25 1,025 1,057 1,003 1,050 111,700
2004/05/24 1,037 1,058 1,021 1,039 123,200
2004/05/21 1,025 1,070 1,020 1,059 136,100
2004/05/20 989 1,060 989 1,056 373,700
2004/05/19 946 1,019 946 979 272,400
2004/05/18 924 989 922 946 299,400
2004/05/17 942 961 922 922 306,100
2004/05/14 980 987 936 962 304,100
2004/05/13 992 1,008 987 987 156,500
2004/05/12 987 1,021 987 1,019 142,100
2004/05/11 978 1,000 957 987 169,200
2004/05/10 1,048 1,050 1,000 1,008 269,500
2004/05/07 1,051 1,069 1,051 1,051 286,100
2004/05/06 1,070 1,070 1,050 1,057 214,500
2004/04/30 1,065 1,072 1,007 1,067 474,200
2004/04/28 1,099 1,119 1,065 1,065 434,600
2004/04/27 1,101 1,147 1,101 1,111 287,800
2004/04/26 1,113 1,130 1,100 1,116 266,000
2004/04/23 1,111 1,140 1,111 1,131 224,400
2004/04/22 1,136 1,150 1,130 1,131 266,100
2004/04/21 1,139 1,175 1,139 1,156 203,200
2004/04/20 1,123 1,181 1,123 1,173 311,300
2004/04/19 1,188 1,200 1,120 1,143 232,500
2004/04/16 1,185 1,208 1,161 1,208 359,500
2004/04/15 1,201 1,230 1,160 1,161 791,000
2004/04/14 1,090 1,223 1,090 1,188 992,000
2004/04/13 1,090 1,090 1,066 1,085 202,900
2004/04/12 1,070 1,080 1,049 1,074 93,100
2004/04/09 1,035 1,069 1,035 1,054 95,500
2004/04/08 1,060 1,071 1,040 1,065 188,100
2004/04/07 1,078 1,078 1,054 1,060 245,600
2004/04/06 1,080 1,086 1,060 1,078 236,200
2004/04/05 1,090 1,090 1,065 1,077 240,700
2004/04/02 1,085 1,095 1,062 1,090 240,300
2004/04/01 1,092 1,092 1,052 1,073 215,300
2004/03/31 1,065 1,091 1,049 1,091 265,300
2004/03/30 1,050 1,100 1,039 1,095 514,800
2004/03/29 1,026 1,048 1,022 1,039 180,300
2004/03/26 1,010 1,027 1,000 1,026 171,000
2004/03/25 985 1,004 982 999 252,500
2004/03/24 985 1,000 968 971 242,000
2004/03/23 985 1,012 980 991 185,200
2004/03/22 980 1,014 980 1,014 187,000
2004/03/19 986 990 974 980 116,000
2004/03/18 995 1,000 952 974 312,000
2004/03/17 1,000 1,003 983 993 253,600
2004/03/16 973 995 962 993 262,000
2004/03/15 981 1,015 981 1,003 408,900
2004/03/12 937 994 935 981 636,500
2004/03/11 891 936 886 936 340,100
2004/03/10 900 901 889 892 114,200
2004/03/09 910 911 896 900 106,900
2004/03/08 910 917 906 911 100,400
2004/03/05 909 915 894 904 132,900
2004/03/04 901 932 897 909 212,400
2004/03/03 899 900 892 896 129,100
2004/03/02 895 900 887 900 180,200
2004/03/01 899 900 885 885 152,100
2004/02/27 877 890 872 890 78,100
2004/02/26 866 877 866 877 104,800
2004/02/25 875 879 865 866 140,600
2004/02/24 890 896 870 872 102,300
2004/02/23 897 914 885 887 114,900
2004/02/20 908 908 887 897 76,800
2004/02/19 899 908 884 889 106,800
2004/02/18 920 920 895 904 71,100
2004/02/17 893 915 893 910 106,200
2004/02/16 890 898 886 893 51,900
2004/02/13 891 894 868 884 89,900
2004/02/12 880 900 868 882 73,300
2004/02/10 871 887 859 861 92,700
2004/02/09 879 895 870 870 180,300
2004/02/06 891 904 883 885 100,200
2004/02/05 905 907 894 901 92,900
2004/02/04 893 900 890 890 92,200
2004/02/03 921 931 897 903 151,800
2004/02/02 920 937 915 931 80,100
2004/01/30 910 936 910 916 55,600
2004/01/29 918 938 875 910 341,700
2004/01/28 953 982 937 958 77,100
2004/01/27 975 975 958 961 45,800
2004/01/26 983 983 960 969 63,200
2004/01/23 963 993 952 993 111,600
2004/01/22 972 972 957 962 109,200
2004/01/21 980 989 971 973 113,200
2004/01/20 986 995 970 979 109,800
2004/01/19 970 993 970 985 200,200
2004/01/16 942 967 937 967 157,900
2004/01/15 940 941 924 927 176,400
2004/01/14 928 928 913 922 103,500
2004/01/13 937 937 922 933 172,500
2004/01/09 907 940 907 940 181,400
2004/01/08 889 895 881 887 104,600
2004/01/07 870 885 867 876 125,600
2004/01/06 879 890 871 877 128,500
2004/01/05 874 874 867 870 24,000

このページの先頭へ