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
2005/12/30 2,735 2,735 2,670 2,715 94,300
2005/12/29 2,700 2,760 2,685 2,715 187,800
2005/12/28 2,645 2,700 2,630 2,700 103,100
2005/12/27 2,680 2,680 2,645 2,655 121,000
2005/12/26 2,640 2,710 2,640 2,680 134,700
2005/12/22 2,640 2,690 2,640 2,675 231,500
2005/12/21 2,640 2,720 2,630 2,680 429,500
2005/12/20 2,565 2,620 2,555 2,600 275,500
2005/12/19 2,555 2,560 2,460 2,525 341,700
2005/12/16 2,540 2,585 2,525 2,560 261,500
2005/12/15 2,525 2,555 2,515 2,540 280,200
2005/12/14 2,595 2,595 2,520 2,550 328,700
2005/12/13 2,535 2,585 2,520 2,575 214,200
2005/12/12 2,550 2,575 2,520 2,540 317,400
2005/12/09 2,490 2,535 2,480 2,525 192,100
2005/12/08 2,495 2,535 2,470 2,485 309,000
2005/12/07 2,535 2,575 2,520 2,575 229,800
2005/12/06 2,675 2,675 2,530 2,555 409,700
2005/12/05 2,550 2,640 2,535 2,615 442,000
2005/12/02 2,495 2,580 2,485 2,545 460,100
2005/12/01 2,485 2,500 2,455 2,495 303,200
2005/11/30 2,490 2,505 2,475 2,490 328,900
2005/11/29 2,480 2,520 2,445 2,505 351,300
2005/11/28 2,460 2,490 2,440 2,480 303,000
2005/11/25 2,405 2,425 2,365 2,415 176,600
2005/11/24 2,460 2,465 2,410 2,425 296,000
2005/11/22 2,490 2,495 2,425 2,445 284,000
2005/11/21 2,430 2,500 2,425 2,460 391,000
2005/11/18 2,420 2,470 2,395 2,420 314,300
2005/11/17 2,355 2,415 2,355 2,405 300,900
2005/11/16 2,380 2,390 2,350 2,385 192,400
2005/11/15 2,325 2,400 2,315 2,395 377,200
2005/11/14 2,370 2,370 2,310 2,325 241,300
2005/11/11 2,300 2,380 2,285 2,360 681,500
2005/11/10 2,260 2,280 2,235 2,250 216,300
2005/11/09 2,205 2,260 2,185 2,240 157,000
2005/11/08 2,220 2,225 2,180 2,205 100,800
2005/11/07 2,150 2,210 2,150 2,205 152,700
2005/11/04 2,160 2,185 2,125 2,155 291,300
2005/11/02 2,170 2,195 2,155 2,160 242,700
2005/11/01 2,150 2,200 2,150 2,185 202,200
2005/10/31 2,170 2,205 2,140 2,200 271,500
2005/10/28 2,170 2,170 2,100 2,140 353,200
2005/10/27 2,135 2,160 2,130 2,155 193,400
2005/10/26 2,070 2,145 2,070 2,130 267,200
2005/10/25 2,070 2,100 2,065 2,080 196,200
2005/10/24 2,085 2,095 2,045 2,075 170,000
2005/10/21 2,015 2,065 2,015 2,065 144,800
2005/10/20 2,045 2,065 2,030 2,055 160,000
2005/10/19 2,035 2,070 2,015 2,040 123,000
2005/10/18 2,080 2,085 2,015 2,045 300,900
2005/10/17 2,050 2,090 2,045 2,080 196,600
2005/10/14 2,035 2,050 2,005 2,050 206,100
2005/10/13 2,030 2,055 2,010 2,045 124,800
2005/10/12 2,055 2,065 2,025 2,040 227,100
2005/10/11 1,984 2,015 1,982 2,015 292,600
2005/10/07 2,040 2,040 1,988 1,988 249,400
2005/10/06 2,095 2,100 2,015 2,025 259,400
2005/10/05 2,170 2,170 2,105 2,110 177,700
2005/10/04 2,155 2,165 2,135 2,165 128,200
2005/10/03 2,150 2,160 2,080 2,125 278,100
2005/09/30 2,120 2,175 2,115 2,135 397,400
2005/09/29 2,090 2,125 2,080 2,095 199,200
2005/09/28 2,080 2,090 2,075 2,090 118,300
2005/09/27 2,080 2,085 2,055 2,080 254,800
2005/09/26 2,075 2,095 2,055 2,090 307,500
2005/09/22 2,080 2,080 2,035 2,060 220,600
2005/09/21 2,065 2,110 2,040 2,090 335,200
2005/09/20 2,015 2,065 2,010 2,055 221,500
2005/09/16 2,010 2,010 1,997 2,005 166,900
2005/09/15 1,997 2,015 1,991 2,010 128,700
2005/09/14 1,980 1,996 1,980 1,996 214,800
2005/09/13 1,987 1,995 1,978 1,992 120,100
2005/09/12 1,999 1,999 1,976 1,980 134,400
2005/09/09 1,980 1,980 1,960 1,975 241,000
2005/09/08 1,966 1,966 1,946 1,953 176,700
2005/09/07 1,979 1,979 1,953 1,955 148,700
2005/09/06 1,959 1,970 1,951 1,953 132,300
2005/09/05 1,974 1,977 1,958 1,958 87,900
2005/09/02 1,978 1,985 1,967 1,968 94,700
2005/09/01 1,990 1,990 1,974 1,978 80,400
2005/08/31 1,981 1,992 1,967 1,974 120,300
2005/08/30 1,972 1,997 1,972 1,992 66,500
2005/08/29 1,997 1,997 1,968 1,970 126,200
2005/08/26 1,983 2,005 1,983 1,998 145,300
2005/08/25 2,015 2,015 1,998 2,005 175,000
2005/08/24 2,015 2,015 2,000 2,010 78,900
2005/08/23 2,015 2,020 1,997 2,010 174,200
2005/08/22 1,996 2,015 1,990 2,010 121,400
2005/08/19 1,995 2,010 1,986 1,997 169,700
2005/08/18 2,020 2,025 1,995 2,000 115,100
2005/08/17 2,015 2,020 2,000 2,005 180,500
2005/08/16 2,000 2,015 1,990 2,015 190,100
2005/08/15 1,975 1,997 1,961 1,976 213,800
2005/08/12 1,980 2,005 1,952 1,959 229,000
2005/08/11 2,030 2,035 1,976 1,988 159,300
2005/08/10 2,000 2,005 1,973 1,991 240,800
2005/08/09 1,958 1,985 1,937 1,966 295,800
2005/08/08 1,873 1,937 1,846 1,928 313,800
2005/08/05 1,968 1,976 1,906 1,911 313,900
2005/08/04 1,902 1,947 1,901 1,939 436,600
2005/08/03 1,971 1,977 1,900 1,901 691,100
2005/08/02 2,005 2,030 1,965 1,984 317,800
2005/08/01 2,055 2,055 1,995 1,999 601,000
2005/07/29 2,010 2,065 1,997 2,060 596,000
2005/07/28 1,980 2,015 1,974 1,991 363,300
2005/07/27 1,930 1,967 1,926 1,964 242,000
2005/07/26 1,920 1,927 1,914 1,922 163,800
2005/07/25 1,925 1,939 1,910 1,931 162,700
2005/07/22 1,940 1,940 1,920 1,925 167,000
2005/07/21 1,944 1,945 1,933 1,941 245,700
2005/07/20 1,921 1,945 1,912 1,940 378,600
2005/07/19 1,913 1,935 1,903 1,915 237,700
2005/07/15 1,898 1,915 1,887 1,901 310,100
2005/07/14 1,886 1,894 1,876 1,880 282,000
2005/07/13 1,896 1,897 1,882 1,886 197,400
2005/07/12 1,896 1,896 1,878 1,890 238,900
2005/07/11 1,900 1,907 1,862 1,873 204,700
2005/07/08 1,842 1,887 1,842 1,873 262,600
2005/07/07 1,881 1,881 1,836 1,862 514,200
2005/07/06 1,905 1,908 1,877 1,881 498,800
2005/07/05 1,895 1,918 1,891 1,905 395,600
2005/07/04 1,883 1,886 1,871 1,877 421,300
2005/07/01 1,835 1,852 1,835 1,841 411,500
2005/06/30 1,850 1,865 1,830 1,835 410,800
2005/06/29 1,820 1,840 1,807 1,836 430,000
2005/06/28 1,775 1,794 1,775 1,790 305,900
2005/06/27 1,776 1,796 1,770 1,773 312,600
2005/06/24 1,741 1,776 1,728 1,775 279,600
2005/06/23 1,765 1,765 1,748 1,758 271,200
2005/06/22 1,751 1,764 1,742 1,758 285,200
2005/06/21 1,733 1,746 1,728 1,743 239,000
2005/06/20 1,737 1,737 1,718 1,727 184,500
2005/06/17 1,710 1,711 1,702 1,705 177,000
2005/06/16 1,699 1,709 1,693 1,698 247,300
2005/06/15 1,701 1,701 1,662 1,690 372,000
2005/06/14 1,706 1,717 1,696 1,701 223,600
2005/06/13 1,738 1,744 1,717 1,723 253,600
2005/06/10 1,737 1,737 1,715 1,726 276,000
2005/06/09 1,742 1,745 1,698 1,711 267,400
2005/06/08 1,690 1,720 1,685 1,712 336,100
2005/06/07 1,699 1,700 1,675 1,683 324,900
2005/06/06 1,688 1,718 1,676 1,686 852,600
2005/06/03 1,771 1,789 1,739 1,748 468,300
2005/06/02 1,793 1,819 1,791 1,797 187,900
2005/06/01 1,780 1,799 1,771 1,785 262,500
2005/05/31 1,785 1,798 1,783 1,793 169,400
2005/05/30 1,730 1,815 1,730 1,777 411,700
2005/05/27 1,720 1,731 1,704 1,715 310,300
2005/05/26 1,679 1,697 1,672 1,696 156,700
2005/05/25 1,691 1,692 1,660 1,673 204,000
2005/05/24 1,688 1,697 1,680 1,691 310,900
2005/05/23 1,698 1,698 1,678 1,688 335,800
2005/05/20 1,649 1,720 1,649 1,675 695,700
2005/05/19 1,620 1,640 1,600 1,631 397,200
2005/05/18 1,590 1,629 1,580 1,602 238,000
2005/05/17 1,600 1,608 1,589 1,598 218,000
2005/05/16 1,650 1,660 1,563 1,598 533,200
2005/05/13 1,490 1,670 1,485 1,610 1,608,300
2005/05/12 1,353 1,496 1,323 1,490 804,600
2005/05/11 1,375 1,375 1,346 1,355 171,200
2005/05/10 1,349 1,373 1,345 1,372 271,200
2005/05/09 1,338 1,355 1,328 1,355 289,500
2005/05/06 1,317 1,340 1,317 1,323 134,200
2005/05/02 1,339 1,339 1,307 1,316 102,400
2005/04/28 1,340 1,341 1,326 1,332 146,300
2005/04/27 1,325 1,332 1,315 1,332 76,800
2005/04/26 1,320 1,327 1,314 1,326 114,800
2005/04/25 1,297 1,324 1,281 1,315 171,100
2005/04/22 1,309 1,327 1,280 1,308 111,800
2005/04/21 1,300 1,307 1,282 1,301 113,500
2005/04/20 1,311 1,325 1,301 1,308 161,900
2005/04/19 1,300 1,307 1,297 1,301 171,100
2005/04/18 1,300 1,300 1,282 1,282 193,400
2005/04/15 1,307 1,315 1,296 1,313 229,800
2005/04/14 1,283 1,308 1,283 1,307 112,900
2005/04/13 1,308 1,318 1,285 1,294 126,400
2005/04/12 1,318 1,324 1,298 1,298 76,700
2005/04/11 1,315 1,322 1,289 1,299 205,400
2005/04/08 1,319 1,337 1,314 1,333 149,200
2005/04/07 1,316 1,332 1,315 1,319 49,800
2005/04/06 1,305 1,331 1,305 1,329 145,700
2005/04/05 1,340 1,340 1,325 1,325 133,800
2005/04/04 1,315 1,324 1,310 1,322 73,500
2005/04/01 1,302 1,320 1,302 1,302 98,000
2005/03/31 1,274 1,324 1,261 1,310 162,700
2005/03/30 1,303 1,303 1,270 1,284 85,000
2005/03/29 1,316 1,325 1,287 1,293 121,500
2005/03/28 1,344 1,345 1,310 1,316 73,400
2005/03/25 1,326 1,330 1,294 1,330 100,400
2005/03/24 1,306 1,333 1,306 1,313 91,700
2005/03/23 1,316 1,327 1,303 1,312 130,600
2005/03/22 1,341 1,341 1,318 1,325 110,400
2005/03/18 1,338 1,347 1,313 1,340 131,900
2005/03/17 1,330 1,333 1,310 1,331 120,600
2005/03/16 1,320 1,326 1,311 1,316 115,500
2005/03/15 1,302 1,310 1,294 1,300 79,700
2005/03/14 1,305 1,307 1,292 1,292 122,100
2005/03/11 1,266 1,301 1,266 1,285 286,800
2005/03/10 1,311 1,329 1,302 1,306 94,200
2005/03/09 1,295 1,348 1,289 1,313 150,000
2005/03/08 1,289 1,297 1,270 1,289 78,500
2005/03/07 1,281 1,292 1,281 1,289 63,300
2005/03/04 1,290 1,298 1,280 1,295 129,100
2005/03/03 1,289 1,298 1,282 1,295 119,200
2005/03/02 1,289 1,294 1,275 1,291 84,100
2005/03/01 1,281 1,297 1,276 1,289 125,200
2005/02/28 1,277 1,277 1,261 1,276 195,400
2005/02/25 1,249 1,280 1,238 1,276 235,200
2005/02/24 1,219 1,245 1,214 1,237 170,200
2005/02/23 1,205 1,220 1,195 1,215 74,900
2005/02/22 1,210 1,217 1,204 1,205 85,300
2005/02/21 1,206 1,217 1,206 1,213 78,100
2005/02/18 1,197 1,220 1,197 1,217 88,400
2005/02/17 1,200 1,219 1,189 1,213 143,400
2005/02/16 1,211 1,224 1,204 1,204 150,800
2005/02/15 1,226 1,246 1,221 1,225 142,200
2005/02/14 1,218 1,241 1,206 1,225 326,100
2005/02/10 1,210 1,210 1,186 1,189 204,700
2005/02/09 1,190 1,210 1,181 1,210 211,900
2005/02/08 1,181 1,198 1,175 1,180 193,800
2005/02/07 1,185 1,195 1,170 1,192 164,500
2005/02/04 1,190 1,190 1,159 1,185 178,100
2005/02/03 1,153 1,187 1,153 1,184 205,900
2005/02/02 1,160 1,178 1,150 1,173 178,700
2005/02/01 1,137 1,184 1,131 1,180 237,800
2005/01/31 1,176 1,214 1,175 1,197 212,300
2005/01/28 1,160 1,177 1,160 1,171 112,100
2005/01/27 1,180 1,182 1,168 1,180 64,300
2005/01/26 1,180 1,181 1,168 1,180 120,200
2005/01/25 1,170 1,175 1,162 1,175 94,900
2005/01/24 1,155 1,178 1,155 1,166 106,100
2005/01/21 1,158 1,159 1,149 1,158 37,400
2005/01/20 1,170 1,170 1,155 1,159 120,700
2005/01/19 1,175 1,175 1,164 1,169 54,900
2005/01/18 1,170 1,180 1,168 1,175 139,300
2005/01/17 1,169 1,170 1,153 1,170 171,400
2005/01/14 1,170 1,174 1,158 1,163 124,900
2005/01/13 1,163 1,173 1,143 1,164 139,600
2005/01/12 1,166 1,176 1,158 1,161 82,100
2005/01/11 1,158 1,165 1,151 1,162 169,200
2005/01/07 1,145 1,158 1,144 1,158 99,100
2005/01/06 1,140 1,159 1,140 1,147 112,100
2005/01/05 1,160 1,160 1,142 1,149 210,200
2005/01/04 1,159 1,162 1,140 1,160 37,400

このページの先頭へ