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
2006/12/29 2,630 2,650 2,615 2,645 50,800
2006/12/28 2,640 2,655 2,610 2,625 359,800
2006/12/27 2,665 2,670 2,620 2,635 268,800
2006/12/26 2,685 2,685 2,640 2,680 182,700
2006/12/25 2,710 2,710 2,680 2,690 110,100
2006/12/22 2,670 2,700 2,670 2,685 201,900
2006/12/21 2,700 2,710 2,685 2,695 228,100
2006/12/20 2,665 2,720 2,650 2,695 561,500
2006/12/19 2,685 2,685 2,615 2,625 632,000
2006/12/18 2,635 2,710 2,605 2,685 928,800
2006/12/15 2,580 2,595 2,570 2,580 304,600
2006/12/14 2,560 2,570 2,535 2,555 205,900
2006/12/13 2,560 2,580 2,550 2,575 213,000
2006/12/12 2,555 2,610 2,550 2,585 367,600
2006/12/11 2,530 2,540 2,510 2,530 198,200
2006/12/08 2,520 2,520 2,485 2,495 417,000
2006/12/07 2,510 2,520 2,495 2,515 224,100
2006/12/06 2,535 2,535 2,500 2,520 173,300
2006/12/05 2,510 2,525 2,495 2,505 195,800
2006/12/04 2,505 2,530 2,495 2,520 172,800
2006/12/01 2,500 2,535 2,480 2,505 283,000
2006/11/30 2,470 2,500 2,430 2,470 479,700
2006/11/29 2,370 2,405 2,350 2,400 399,800
2006/11/28 2,315 2,340 2,305 2,320 418,300
2006/11/27 2,340 2,365 2,310 2,355 499,300
2006/11/24 2,425 2,425 2,345 2,375 317,600
2006/11/22 2,385 2,430 2,380 2,430 379,600
2006/11/21 2,380 2,460 2,380 2,425 387,400
2006/11/20 2,545 2,585 2,370 2,375 710,800
2006/11/17 2,605 2,615 2,575 2,575 143,500
2006/11/16 2,585 2,690 2,585 2,590 250,800
2006/11/15 2,585 2,610 2,570 2,595 164,800
2006/11/14 2,575 2,605 2,575 2,605 176,400
2006/11/13 2,570 2,585 2,530 2,550 220,100
2006/11/10 2,580 2,595 2,570 2,590 322,200
2006/11/09 2,585 2,695 2,585 2,620 448,100
2006/11/08 2,570 2,585 2,555 2,555 286,400
2006/11/07 2,595 2,600 2,535 2,540 172,300
2006/11/06 2,505 2,570 2,500 2,555 195,600
2006/11/02 2,570 2,580 2,530 2,550 199,300
2006/11/01 2,560 2,575 2,530 2,560 240,100
2006/10/31 2,585 2,615 2,545 2,600 227,100
2006/10/30 2,640 2,640 2,535 2,550 392,900
2006/10/27 2,665 2,710 2,630 2,650 216,100
2006/10/26 2,645 2,720 2,640 2,685 302,200
2006/10/25 2,675 2,705 2,675 2,685 216,900
2006/10/24 2,710 2,725 2,670 2,685 461,900
2006/10/23 2,675 2,750 2,645 2,750 287,400
2006/10/20 2,730 2,760 2,705 2,715 256,900
2006/10/19 2,780 2,785 2,715 2,735 162,600
2006/10/18 2,720 2,755 2,685 2,750 179,500
2006/10/17 2,755 2,770 2,730 2,745 132,500
2006/10/16 2,690 2,770 2,690 2,755 172,700
2006/10/13 2,680 2,725 2,675 2,720 257,300
2006/10/12 2,620 2,695 2,595 2,680 533,400
2006/10/11 2,725 2,755 2,685 2,700 447,900
2006/10/10 2,835 2,860 2,785 2,790 418,900
2006/10/06 2,915 2,915 2,865 2,875 162,400
2006/10/05 2,865 2,905 2,865 2,900 187,600
2006/10/04 2,850 2,895 2,815 2,835 283,000
2006/10/03 2,885 2,890 2,845 2,860 374,200
2006/10/02 2,910 2,925 2,885 2,910 344,000
2006/09/29 2,915 2,925 2,900 2,910 220,400
2006/09/28 2,925 2,935 2,900 2,930 223,800
2006/09/27 2,860 2,920 2,860 2,920 185,200
2006/09/26 2,885 2,910 2,835 2,850 337,800
2006/09/25 2,905 2,925 2,860 2,905 368,000
2006/09/22 2,860 2,885 2,835 2,865 166,200
2006/09/21 2,885 2,915 2,875 2,900 217,500
2006/09/20 2,885 2,910 2,865 2,880 199,600
2006/09/19 2,890 2,945 2,890 2,925 242,800
2006/09/15 2,850 2,915 2,850 2,915 566,500
2006/09/14 2,875 2,890 2,850 2,885 300,500
2006/09/13 2,875 2,910 2,830 2,845 272,300
2006/09/12 2,845 2,845 2,795 2,800 208,600
2006/09/11 2,820 2,845 2,795 2,805 133,400
2006/09/08 2,795 2,840 2,780 2,820 280,000
2006/09/07 2,805 2,815 2,755 2,765 200,800
2006/09/06 2,850 2,855 2,830 2,845 133,000
2006/09/05 2,845 2,860 2,825 2,845 176,900
2006/09/04 2,865 2,870 2,820 2,850 139,100
2006/09/01 2,820 2,830 2,795 2,825 146,500
2006/08/31 2,800 2,830 2,800 2,805 329,200
2006/08/30 2,780 2,790 2,765 2,780 224,500
2006/08/29 2,760 2,770 2,730 2,755 57,800
2006/08/28 2,805 2,805 2,720 2,720 87,300
2006/08/25 2,760 2,815 2,760 2,775 107,800
2006/08/24 2,785 2,805 2,765 2,770 71,400
2006/08/23 2,825 2,835 2,800 2,815 82,600
2006/08/22 2,775 2,810 2,775 2,805 179,700
2006/08/21 2,850 2,865 2,785 2,795 111,600
2006/08/18 2,865 2,875 2,845 2,865 107,500
2006/08/17 2,855 2,900 2,830 2,840 159,000
2006/08/16 2,890 2,910 2,845 2,860 184,200
2006/08/15 2,830 2,860 2,805 2,850 140,200
2006/08/14 2,780 2,820 2,740 2,820 245,200
2006/08/11 2,715 2,770 2,715 2,740 122,200
2006/08/10 2,730 2,760 2,725 2,740 130,100
2006/08/09 2,730 2,770 2,675 2,755 182,200
2006/08/08 2,725 2,780 2,690 2,770 186,900
2006/08/07 2,710 2,735 2,650 2,685 220,300
2006/08/04 2,790 2,790 2,725 2,750 88,500
2006/08/03 2,775 2,785 2,760 2,765 116,300
2006/08/02 2,730 2,775 2,720 2,760 226,500
2006/08/01 2,695 2,765 2,690 2,730 196,900
2006/07/31 2,670 2,705 2,650 2,675 229,200
2006/07/28 2,645 2,665 2,635 2,665 100,900
2006/07/27 2,600 2,640 2,595 2,635 175,400
2006/07/26 2,590 2,605 2,545 2,560 312,900
2006/07/25 2,565 2,570 2,520 2,550 256,700
2006/07/24 2,530 2,545 2,420 2,505 214,700
2006/07/21 2,555 2,570 2,510 2,525 227,500
2006/07/20 2,605 2,630 2,540 2,565 207,000
2006/07/19 2,485 2,525 2,450 2,485 248,400
2006/07/18 2,580 2,595 2,450 2,485 210,100
2006/07/14 2,670 2,675 2,605 2,620 139,600
2006/07/13 2,605 2,735 2,605 2,630 160,200
2006/07/12 2,690 2,695 2,600 2,645 199,500
2006/07/11 2,720 2,755 2,655 2,730 111,700
2006/07/10 2,765 2,765 2,695 2,760 203,700
2006/07/07 2,760 2,770 2,720 2,745 104,600
2006/07/06 2,745 2,755 2,725 2,740 47,900
2006/07/05 2,750 2,795 2,725 2,785 98,000
2006/07/04 2,805 2,820 2,780 2,790 67,400
2006/07/03 2,780 2,825 2,770 2,790 55,000
2006/06/30 2,780 2,780 2,745 2,780 138,000
2006/06/29 2,670 2,770 2,670 2,755 138,400
2006/06/28 2,700 2,710 2,675 2,700 129,500
2006/06/27 2,750 2,750 2,710 2,740 63,600
2006/06/26 2,750 2,755 2,690 2,720 149,800
2006/06/23 2,700 2,720 2,645 2,715 171,900
2006/06/22 2,685 2,730 2,680 2,725 301,600
2006/06/21 2,630 2,630 2,575 2,605 146,400
2006/06/20 2,610 2,640 2,560 2,590 220,100
2006/06/19 2,600 2,630 2,560 2,595 208,400
2006/06/16 2,650 2,690 2,600 2,610 202,300
2006/06/15 2,580 2,610 2,535 2,560 144,000
2006/06/14 2,455 2,570 2,425 2,530 288,100
2006/06/13 2,595 2,630 2,525 2,525 291,500
2006/06/12 2,645 2,690 2,590 2,650 234,900
2006/06/09 2,675 2,715 2,545 2,645 292,900
2006/06/08 2,640 2,645 2,545 2,625 404,300
2006/06/07 2,850 2,860 2,700 2,720 308,400
2006/06/06 2,855 2,875 2,830 2,845 220,200
2006/06/05 2,925 2,940 2,865 2,880 252,000
2006/06/02 2,900 2,915 2,805 2,905 303,300
2006/06/01 2,930 2,930 2,870 2,885 196,300
2006/05/31 2,890 2,890 2,820 2,850 281,300
2006/05/30 2,920 2,930 2,880 2,915 177,100
2006/05/29 2,910 2,940 2,875 2,890 222,600
2006/05/26 2,960 2,975 2,900 2,935 451,900
2006/05/25 2,890 2,915 2,865 2,885 360,600
2006/05/24 2,845 2,900 2,805 2,895 193,600
2006/05/23 2,800 2,885 2,800 2,815 282,600
2006/05/22 2,940 2,945 2,825 2,840 256,600
2006/05/19 2,805 2,900 2,805 2,880 255,400
2006/05/18 2,875 2,975 2,830 2,910 525,300
2006/05/17 2,765 2,835 2,740 2,835 322,300
2006/05/16 2,890 2,930 2,745 2,760 376,200
2006/05/15 2,795 2,850 2,755 2,810 356,500
2006/05/12 2,850 2,885 2,755 2,810 242,900
2006/05/11 2,940 2,945 2,870 2,890 169,000
2006/05/10 2,950 2,970 2,895 2,920 304,100
2006/05/09 3,040 3,040 2,995 3,000 153,800
2006/05/08 3,040 3,050 3,010 3,050 223,500
2006/05/02 3,010 3,040 2,985 3,020 196,100
2006/05/01 3,000 3,010 2,900 3,000 123,100
2006/04/28 3,020 3,020 2,880 2,990 239,900
2006/04/27 3,020 3,020 2,965 2,995 169,700
2006/04/26 2,990 3,020 2,980 3,020 226,900
2006/04/25 3,010 3,030 2,955 3,030 357,800
2006/04/24 3,010 3,010 2,915 2,935 116,500
2006/04/21 3,000 3,020 2,995 3,010 159,500
2006/04/20 3,080 3,080 3,010 3,020 268,700
2006/04/19 2,980 3,060 2,975 3,030 399,300
2006/04/18 2,915 2,970 2,900 2,960 304,400
2006/04/17 2,970 2,970 2,910 2,920 96,400
2006/04/14 2,955 2,970 2,905 2,965 144,900
2006/04/13 2,940 2,960 2,905 2,935 291,400
2006/04/12 2,945 2,950 2,890 2,890 287,300
2006/04/11 2,960 2,960 2,920 2,940 210,400
2006/04/10 2,960 2,960 2,920 2,955 312,500
2006/04/07 2,970 2,970 2,890 2,925 420,300
2006/04/06 2,945 2,975 2,930 2,955 427,600
2006/04/05 2,855 2,925 2,845 2,890 465,500
2006/04/04 2,835 2,860 2,790 2,835 330,300
2006/04/03 2,785 2,830 2,775 2,810 163,200
2006/03/31 2,795 2,800 2,770 2,775 83,200
2006/03/30 2,790 2,800 2,760 2,765 140,900
2006/03/29 2,765 2,785 2,735 2,785 129,800
2006/03/28 2,755 2,770 2,715 2,740 224,300
2006/03/27 2,820 2,820 2,740 2,745 164,300
2006/03/24 2,770 2,795 2,765 2,785 89,700
2006/03/23 2,845 2,870 2,775 2,785 181,300
2006/03/22 2,840 2,845 2,805 2,830 224,100
2006/03/20 2,810 2,820 2,795 2,820 154,600
2006/03/17 2,800 2,840 2,785 2,815 291,400
2006/03/16 2,815 2,840 2,785 2,815 383,700
2006/03/15 2,820 2,845 2,785 2,805 369,100
2006/03/14 2,850 2,855 2,800 2,840 390,300
2006/03/13 2,780 2,820 2,765 2,815 218,100
2006/03/10 2,720 2,785 2,705 2,725 242,000
2006/03/09 2,610 2,715 2,605 2,710 232,100
2006/03/08 2,635 2,670 2,570 2,580 154,200
2006/03/07 2,705 2,705 2,625 2,675 196,900
2006/03/06 2,650 2,705 2,580 2,675 296,100
2006/03/03 2,630 2,680 2,605 2,620 207,800
2006/03/02 2,765 2,765 2,690 2,695 205,100
2006/03/01 2,795 2,795 2,675 2,685 266,000
2006/02/28 2,795 2,810 2,725 2,785 281,500
2006/02/27 2,795 2,810 2,755 2,800 244,000
2006/02/24 2,780 2,800 2,740 2,770 208,500
2006/02/23 2,750 2,830 2,720 2,810 346,400
2006/02/22 2,765 2,765 2,680 2,685 267,200
2006/02/21 2,560 2,650 2,560 2,645 131,600
2006/02/20 2,590 2,650 2,560 2,570 237,200
2006/02/17 2,730 2,750 2,660 2,710 315,500
2006/02/16 2,775 2,775 2,690 2,690 190,100
2006/02/15 2,775 2,775 2,700 2,710 314,400
2006/02/14 2,540 2,680 2,510 2,655 377,900
2006/02/13 2,735 2,735 2,505 2,540 454,100
2006/02/10 2,730 2,765 2,655 2,680 265,600
2006/02/09 2,815 2,830 2,735 2,745 220,100
2006/02/08 2,830 2,850 2,755 2,775 293,800
2006/02/07 2,840 2,885 2,840 2,870 120,300
2006/02/06 2,890 2,890 2,830 2,860 166,600
2006/02/03 2,845 2,895 2,845 2,895 140,000
2006/02/02 2,895 2,895 2,835 2,850 258,700
2006/02/01 2,840 2,880 2,835 2,865 294,300
2006/01/31 2,825 2,925 2,810 2,920 419,000
2006/01/30 2,935 2,960 2,900 2,905 251,500
2006/01/27 2,915 2,920 2,870 2,900 167,800
2006/01/26 2,785 2,855 2,775 2,850 209,900
2006/01/25 2,730 2,795 2,710 2,745 225,500
2006/01/24 2,625 2,765 2,625 2,720 148,700
2006/01/23 2,700 2,735 2,660 2,665 144,400
2006/01/20 2,830 2,890 2,725 2,725 196,500
2006/01/19 2,640 2,820 2,640 2,750 271,400
2006/01/18 2,860 2,880 2,580 2,680 468,900
2006/01/17 2,890 2,980 2,825 2,840 302,100
2006/01/16 2,950 2,950 2,865 2,895 213,600
2006/01/13 2,875 2,965 2,860 2,910 424,300
2006/01/12 2,850 2,850 2,795 2,835 390,800
2006/01/11 2,880 2,880 2,815 2,840 339,200
2006/01/10 2,845 2,890 2,835 2,875 266,600
2006/01/06 2,815 2,850 2,805 2,810 322,600
2006/01/05 2,710 2,890 2,710 2,830 350,400
2006/01/04 2,705 2,710 2,680 2,695 106,200

このページの先頭へ