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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,955 | 3,050 | 2,880 | 3,050 | 163,200 |
| 2007/12/27 | 3,010 | 3,050 | 2,985 | 3,010 | 179,500 |
| 2007/12/26 | 2,950 | 3,070 | 2,925 | 3,050 | 392,300 |
| 2007/12/25 | 2,920 | 2,975 | 2,890 | 2,910 | 230,300 |
| 2007/12/21 | 2,855 | 2,865 | 2,785 | 2,860 | 378,400 |
| 2007/12/20 | 2,915 | 2,925 | 2,795 | 2,820 | 281,300 |
| 2007/12/19 | 2,885 | 2,950 | 2,870 | 2,910 | 451,600 |
| 2007/12/18 | 2,825 | 2,995 | 2,825 | 2,905 | 357,400 |
| 2007/12/17 | 2,955 | 2,975 | 2,865 | 2,875 | 552,900 |
| 2007/12/14 | 3,030 | 3,090 | 2,970 | 2,995 | 453,200 |
| 2007/12/13 | 3,170 | 3,180 | 3,050 | 3,080 | 463,900 |
| 2007/12/12 | 3,140 | 3,190 | 3,140 | 3,180 | 398,900 |
| 2007/12/11 | 3,170 | 3,280 | 3,160 | 3,280 | 363,600 |
| 2007/12/10 | 3,260 | 3,260 | 3,140 | 3,170 | 433,400 |
| 2007/12/07 | 3,180 | 3,250 | 3,160 | 3,220 | 366,400 |
| 2007/12/06 | 3,160 | 3,220 | 3,130 | 3,170 | 306,000 |
| 2007/12/05 | 3,100 | 3,140 | 3,070 | 3,110 | 428,000 |
| 2007/12/04 | 3,150 | 3,190 | 3,100 | 3,110 | 426,000 |
| 2007/12/03 | 3,190 | 3,250 | 3,090 | 3,100 | 410,300 |
| 2007/11/30 | 3,090 | 3,130 | 3,060 | 3,130 | 653,600 |
| 2007/11/29 | 3,010 | 3,050 | 2,985 | 3,020 | 556,000 |
| 2007/11/28 | 2,865 | 3,010 | 2,855 | 2,950 | 758,100 |
| 2007/11/27 | 2,810 | 2,945 | 2,745 | 2,865 | 591,700 |
| 2007/11/26 | 2,805 | 2,850 | 2,750 | 2,805 | 596,400 |
| 2007/11/22 | 2,660 | 2,825 | 2,650 | 2,765 | 889,300 |
| 2007/11/21 | 2,855 | 2,855 | 2,615 | 2,620 | 1,526,300 |
| 2007/11/20 | 2,865 | 2,945 | 2,760 | 2,935 | 603,300 |
| 2007/11/19 | 2,955 | 3,020 | 2,915 | 2,945 | 608,800 |
| 2007/11/16 | 3,030 | 3,040 | 2,840 | 2,980 | 789,700 |
| 2007/11/15 | 3,060 | 3,120 | 2,955 | 3,080 | 530,800 |
| 2007/11/14 | 3,110 | 3,160 | 3,080 | 3,100 | 354,300 |
| 2007/11/13 | 3,070 | 3,170 | 3,040 | 3,070 | 273,900 |
| 2007/11/12 | 3,130 | 3,130 | 3,010 | 3,110 | 394,800 |
| 2007/11/09 | 3,200 | 3,310 | 3,150 | 3,230 | 325,400 |
| 2007/11/08 | 3,200 | 3,390 | 3,180 | 3,230 | 368,900 |
| 2007/11/07 | 3,420 | 3,420 | 3,270 | 3,290 | 418,400 |
| 2007/11/06 | 3,360 | 3,430 | 3,360 | 3,390 | 222,600 |
| 2007/11/05 | 3,480 | 3,520 | 3,360 | 3,410 | 409,300 |
| 2007/11/02 | 3,480 | 3,560 | 3,440 | 3,530 | 192,900 |
| 2007/11/01 | 3,570 | 3,590 | 3,540 | 3,580 | 141,400 |
| 2007/10/31 | 3,490 | 3,590 | 3,490 | 3,590 | 310,200 |
| 2007/10/30 | 3,460 | 3,570 | 3,460 | 3,530 | 367,300 |
| 2007/10/29 | 3,480 | 3,510 | 3,430 | 3,450 | 180,300 |
| 2007/10/26 | 3,480 | 3,500 | 3,390 | 3,450 | 585,200 |
| 2007/10/25 | 3,350 | 3,410 | 3,320 | 3,350 | 247,600 |
| 2007/10/24 | 3,380 | 3,460 | 3,340 | 3,370 | 250,900 |
| 2007/10/23 | 3,410 | 3,420 | 3,330 | 3,340 | 239,000 |
| 2007/10/22 | 3,310 | 3,440 | 3,310 | 3,420 | 412,000 |
| 2007/10/19 | 3,510 | 3,560 | 3,480 | 3,510 | 368,200 |
| 2007/10/18 | 3,500 | 3,600 | 3,500 | 3,510 | 543,900 |
| 2007/10/17 | 3,350 | 3,530 | 3,350 | 3,490 | 992,100 |
| 2007/10/16 | 3,510 | 3,540 | 3,410 | 3,450 | 497,000 |
| 2007/10/15 | 3,620 | 3,650 | 3,500 | 3,560 | 449,500 |
| 2007/10/12 | 3,620 | 3,660 | 3,550 | 3,580 | 514,500 |
| 2007/10/11 | 3,620 | 3,670 | 3,580 | 3,660 | 376,800 |
| 2007/10/10 | 3,650 | 3,710 | 3,610 | 3,610 | 440,600 |
| 2007/10/09 | 3,740 | 3,740 | 3,620 | 3,660 | 446,100 |
| 2007/10/05 | 3,710 | 3,730 | 3,600 | 3,700 | 525,300 |
| 2007/10/04 | 3,740 | 3,800 | 3,730 | 3,790 | 160,000 |
| 2007/10/03 | 3,760 | 3,800 | 3,700 | 3,750 | 390,000 |
| 2007/10/02 | 3,760 | 3,800 | 3,750 | 3,760 | 316,100 |
| 2007/10/01 | 3,810 | 3,830 | 3,700 | 3,720 | 612,100 |
| 2007/09/28 | 3,840 | 3,870 | 3,820 | 3,850 | 301,300 |
| 2007/09/27 | 3,880 | 3,930 | 3,860 | 3,880 | 437,800 |
| 2007/09/26 | 3,880 | 3,950 | 3,820 | 3,840 | 497,300 |
| 2007/09/25 | 3,800 | 3,930 | 3,770 | 3,920 | 373,700 |
| 2007/09/21 | 3,770 | 3,860 | 3,760 | 3,820 | 285,600 |
| 2007/09/20 | 3,860 | 3,900 | 3,760 | 3,820 | 416,700 |
| 2007/09/19 | 3,850 | 3,930 | 3,850 | 3,910 | 546,300 |
| 2007/09/18 | 3,860 | 3,870 | 3,810 | 3,840 | 261,300 |
| 2007/09/14 | 3,840 | 3,930 | 3,820 | 3,900 | 649,400 |
| 2007/09/13 | 3,850 | 3,860 | 3,750 | 3,840 | 566,800 |
| 2007/09/12 | 3,770 | 3,920 | 3,740 | 3,840 | 1,452,900 |
| 2007/09/11 | 3,710 | 3,760 | 3,660 | 3,720 | 465,400 |
| 2007/09/10 | 3,620 | 3,700 | 3,610 | 3,680 | 308,500 |
| 2007/09/07 | 3,670 | 3,780 | 3,650 | 3,720 | 622,900 |
| 2007/09/06 | 3,520 | 3,660 | 3,510 | 3,620 | 403,700 |
| 2007/09/05 | 3,650 | 3,720 | 3,570 | 3,600 | 346,900 |
| 2007/09/04 | 3,710 | 3,750 | 3,650 | 3,670 | 310,600 |
| 2007/09/03 | 3,780 | 3,790 | 3,730 | 3,750 | 246,200 |
| 2007/08/31 | 3,740 | 3,800 | 3,700 | 3,770 | 325,500 |
| 2007/08/30 | 3,740 | 3,760 | 3,710 | 3,740 | 278,700 |
| 2007/08/29 | 3,680 | 3,700 | 3,640 | 3,690 | 393,300 |
| 2007/08/28 | 3,670 | 3,750 | 3,660 | 3,730 | 378,700 |
| 2007/08/27 | 3,750 | 3,760 | 3,680 | 3,710 | 468,300 |
| 2007/08/24 | 3,690 | 3,750 | 3,660 | 3,720 | 559,700 |
| 2007/08/23 | 3,610 | 3,710 | 3,610 | 3,690 | 429,200 |
| 2007/08/22 | 3,610 | 3,720 | 3,600 | 3,660 | 792,600 |
| 2007/08/21 | 3,600 | 3,650 | 3,450 | 3,540 | 877,700 |
| 2007/08/20 | 3,450 | 3,510 | 3,400 | 3,450 | 714,100 |
| 2007/08/17 | 3,460 | 3,460 | 3,050 | 3,240 | 525,600 |
| 2007/08/16 | 3,600 | 3,600 | 3,450 | 3,530 | 694,700 |
| 2007/08/15 | 3,700 | 3,780 | 3,530 | 3,590 | 913,600 |
| 2007/08/14 | 3,880 | 3,880 | 3,700 | 3,790 | 716,600 |
| 2007/08/13 | 3,970 | 3,980 | 3,830 | 3,870 | 870,700 |
| 2007/08/10 | 3,860 | 4,050 | 3,850 | 3,920 | 1,369,200 |
| 2007/08/09 | 3,840 | 3,980 | 3,720 | 3,960 | 1,193,700 |
| 2007/08/08 | 3,800 | 3,980 | 3,790 | 3,890 | 1,112,900 |
| 2007/08/07 | 3,790 | 3,790 | 3,640 | 3,690 | 821,900 |
| 2007/08/06 | 3,290 | 3,830 | 3,290 | 3,830 | 1,421,400 |
| 2007/08/03 | 3,570 | 3,620 | 3,290 | 3,330 | 1,009,900 |
| 2007/08/02 | 3,610 | 3,650 | 3,560 | 3,620 | 327,900 |
| 2007/08/01 | 3,510 | 3,620 | 3,460 | 3,590 | 564,300 |
| 2007/07/31 | 3,680 | 3,680 | 3,620 | 3,640 | 311,000 |
| 2007/07/30 | 3,580 | 3,630 | 3,470 | 3,620 | 440,200 |
| 2007/07/27 | 3,600 | 3,640 | 3,530 | 3,640 | 305,700 |
| 2007/07/26 | 3,720 | 3,780 | 3,680 | 3,720 | 442,900 |
| 2007/07/25 | 3,640 | 3,680 | 3,630 | 3,680 | 458,700 |
| 2007/07/24 | 3,700 | 3,770 | 3,700 | 3,740 | 429,000 |
| 2007/07/23 | 3,690 | 3,690 | 3,610 | 3,640 | 358,300 |
| 2007/07/20 | 3,680 | 3,700 | 3,650 | 3,690 | 533,500 |
| 2007/07/19 | 3,700 | 3,750 | 3,660 | 3,710 | 405,200 |
| 2007/07/18 | 3,770 | 3,790 | 3,680 | 3,750 | 557,700 |
| 2007/07/17 | 3,830 | 3,860 | 3,750 | 3,820 | 578,300 |
| 2007/07/13 | 3,870 | 3,900 | 3,810 | 3,870 | 669,700 |
| 2007/07/12 | 3,950 | 3,980 | 3,780 | 3,820 | 825,600 |
| 2007/07/11 | 3,750 | 3,840 | 3,740 | 3,800 | 496,600 |
| 2007/07/10 | 3,780 | 3,840 | 3,750 | 3,810 | 713,100 |
| 2007/07/09 | 3,760 | 3,770 | 3,730 | 3,740 | 263,200 |
| 2007/07/06 | 3,780 | 3,790 | 3,700 | 3,760 | 434,500 |
| 2007/07/05 | 3,790 | 3,820 | 3,770 | 3,800 | 912,900 |
| 2007/07/04 | 3,770 | 3,870 | 3,760 | 3,810 | 818,200 |
| 2007/07/03 | 3,750 | 3,760 | 3,660 | 3,730 | 547,900 |
| 2007/07/02 | 3,710 | 3,760 | 3,640 | 3,730 | 413,100 |
| 2007/06/29 | 3,730 | 3,780 | 3,690 | 3,760 | 702,700 |
| 2007/06/28 | 3,530 | 3,780 | 3,530 | 3,720 | 1,028,200 |
| 2007/06/27 | 3,650 | 3,670 | 3,470 | 3,490 | 1,261,400 |
| 2007/06/26 | 3,630 | 3,760 | 3,480 | 3,740 | 1,595,600 |
| 2007/06/25 | 3,580 | 4,000 | 3,570 | 3,780 | 1,993,100 |
| 2007/06/22 | 3,540 | 3,540 | 3,440 | 3,500 | 460,400 |
| 2007/06/21 | 3,330 | 3,580 | 3,330 | 3,540 | 990,500 |
| 2007/06/20 | 3,350 | 3,390 | 3,310 | 3,380 | 209,700 |
| 2007/06/19 | 3,450 | 3,450 | 3,360 | 3,380 | 416,300 |
| 2007/06/18 | 3,380 | 3,430 | 3,360 | 3,430 | 355,900 |
| 2007/06/15 | 3,290 | 3,390 | 3,280 | 3,380 | 404,000 |
| 2007/06/14 | 3,230 | 3,280 | 3,210 | 3,250 | 318,600 |
| 2007/06/13 | 3,210 | 3,260 | 3,200 | 3,230 | 197,900 |
| 2007/06/12 | 3,250 | 3,280 | 3,130 | 3,200 | 355,700 |
| 2007/06/11 | 3,200 | 3,260 | 3,190 | 3,250 | 370,100 |
| 2007/06/08 | 3,180 | 3,200 | 3,120 | 3,170 | 500,400 |
| 2007/06/07 | 3,260 | 3,290 | 3,250 | 3,260 | 226,200 |
| 2007/06/06 | 3,330 | 3,350 | 3,280 | 3,280 | 231,800 |
| 2007/06/05 | 3,380 | 3,380 | 3,260 | 3,300 | 230,000 |
| 2007/06/04 | 3,340 | 3,380 | 3,320 | 3,330 | 322,100 |
| 2007/06/01 | 3,340 | 3,360 | 3,270 | 3,290 | 436,000 |
| 2007/05/31 | 3,300 | 3,420 | 3,290 | 3,370 | 714,500 |
| 2007/05/30 | 3,250 | 3,280 | 3,190 | 3,220 | 343,700 |
| 2007/05/29 | 3,250 | 3,260 | 3,200 | 3,240 | 222,900 |
| 2007/05/28 | 3,230 | 3,270 | 3,190 | 3,220 | 543,600 |
| 2007/05/25 | 3,130 | 3,260 | 3,110 | 3,180 | 1,101,400 |
| 2007/05/24 | 3,120 | 3,150 | 3,070 | 3,110 | 965,300 |
| 2007/05/23 | 3,150 | 3,180 | 3,100 | 3,120 | 390,400 |
| 2007/05/22 | 3,150 | 3,160 | 3,110 | 3,130 | 458,800 |
| 2007/05/21 | 3,110 | 3,190 | 3,110 | 3,150 | 472,300 |
| 2007/05/18 | 3,190 | 3,210 | 3,170 | 3,170 | 535,100 |
| 2007/05/17 | 3,200 | 3,270 | 3,200 | 3,200 | 565,100 |
| 2007/05/16 | 3,190 | 3,280 | 3,170 | 3,220 | 649,300 |
| 2007/05/15 | 3,160 | 3,250 | 3,160 | 3,230 | 1,023,200 |
| 2007/05/14 | 3,210 | 3,270 | 3,110 | 3,130 | 1,220,400 |
| 2007/05/11 | 3,180 | 3,340 | 3,170 | 3,300 | 2,263,900 |
| 2007/05/10 | 2,795 | 3,010 | 2,770 | 2,975 | 790,600 |
| 2007/05/09 | 2,760 | 2,785 | 2,735 | 2,785 | 269,600 |
| 2007/05/08 | 2,835 | 2,835 | 2,775 | 2,790 | 211,600 |
| 2007/05/07 | 2,840 | 2,860 | 2,820 | 2,830 | 176,000 |
| 2007/05/02 | 2,820 | 2,825 | 2,785 | 2,825 | 129,600 |
| 2007/05/01 | 2,820 | 2,835 | 2,790 | 2,815 | 171,200 |
| 2007/04/27 | 2,840 | 2,885 | 2,830 | 2,850 | 127,000 |
| 2007/04/26 | 2,850 | 2,850 | 2,820 | 2,830 | 169,400 |
| 2007/04/25 | 2,820 | 2,820 | 2,775 | 2,815 | 147,800 |
| 2007/04/24 | 2,830 | 2,830 | 2,790 | 2,815 | 184,200 |
| 2007/04/23 | 2,830 | 2,860 | 2,790 | 2,805 | 263,800 |
| 2007/04/20 | 2,870 | 2,875 | 2,815 | 2,830 | 267,600 |
| 2007/04/19 | 2,930 | 2,930 | 2,830 | 2,865 | 537,900 |
| 2007/04/18 | 2,915 | 2,950 | 2,895 | 2,930 | 449,200 |
| 2007/04/17 | 2,870 | 2,890 | 2,860 | 2,875 | 362,800 |
| 2007/04/16 | 2,835 | 2,875 | 2,830 | 2,865 | 358,300 |
| 2007/04/13 | 2,830 | 2,855 | 2,830 | 2,830 | 380,200 |
| 2007/04/12 | 2,810 | 2,835 | 2,790 | 2,825 | 281,300 |
| 2007/04/11 | 2,835 | 2,835 | 2,795 | 2,810 | 302,100 |
| 2007/04/10 | 2,835 | 2,840 | 2,800 | 2,830 | 212,400 |
| 2007/04/09 | 2,835 | 2,860 | 2,805 | 2,855 | 224,800 |
| 2007/04/06 | 2,820 | 2,840 | 2,790 | 2,800 | 186,300 |
| 2007/04/05 | 2,780 | 2,820 | 2,760 | 2,810 | 368,300 |
| 2007/04/04 | 2,760 | 2,810 | 2,730 | 2,800 | 629,400 |
| 2007/04/03 | 2,675 | 2,715 | 2,655 | 2,690 | 331,300 |
| 2007/04/02 | 2,750 | 2,750 | 2,650 | 2,655 | 286,600 |
| 2007/03/30 | 2,710 | 2,730 | 2,710 | 2,730 | 123,000 |
| 2007/03/29 | 2,695 | 2,720 | 2,660 | 2,710 | 403,700 |
| 2007/03/28 | 2,730 | 2,755 | 2,705 | 2,720 | 367,200 |
| 2007/03/27 | 2,705 | 2,770 | 2,705 | 2,720 | 271,800 |
| 2007/03/26 | 2,750 | 2,770 | 2,725 | 2,765 | 552,500 |
| 2007/03/23 | 2,835 | 2,850 | 2,785 | 2,805 | 350,600 |
| 2007/03/22 | 2,855 | 2,855 | 2,825 | 2,825 | 204,100 |
| 2007/03/20 | 2,800 | 2,820 | 2,790 | 2,815 | 286,300 |
| 2007/03/19 | 2,775 | 2,790 | 2,760 | 2,775 | 234,500 |
| 2007/03/16 | 2,775 | 2,800 | 2,750 | 2,760 | 298,600 |
| 2007/03/15 | 2,750 | 2,805 | 2,720 | 2,760 | 483,700 |
| 2007/03/14 | 2,750 | 2,760 | 2,680 | 2,710 | 557,400 |
| 2007/03/13 | 2,830 | 2,830 | 2,795 | 2,795 | 382,300 |
| 2007/03/12 | 2,850 | 2,860 | 2,820 | 2,825 | 412,900 |
| 2007/03/09 | 2,820 | 2,840 | 2,765 | 2,800 | 686,300 |
| 2007/03/08 | 2,805 | 2,835 | 2,780 | 2,825 | 352,800 |
| 2007/03/07 | 2,870 | 2,880 | 2,805 | 2,810 | 359,200 |
| 2007/03/06 | 2,750 | 2,820 | 2,735 | 2,810 | 441,900 |
| 2007/03/05 | 2,800 | 2,810 | 2,765 | 2,765 | 465,200 |
| 2007/03/02 | 2,840 | 2,850 | 2,795 | 2,800 | 240,600 |
| 2007/03/01 | 2,900 | 2,900 | 2,815 | 2,845 | 596,800 |
| 2007/02/28 | 2,785 | 2,900 | 2,785 | 2,860 | 464,800 |
| 2007/02/27 | 2,990 | 3,030 | 2,950 | 2,985 | 525,100 |
| 2007/02/26 | 3,070 | 3,090 | 2,995 | 3,010 | 499,200 |
| 2007/02/23 | 3,010 | 3,030 | 2,995 | 3,030 | 154,000 |
| 2007/02/22 | 3,000 | 3,040 | 2,955 | 3,000 | 280,300 |
| 2007/02/21 | 3,040 | 3,090 | 3,030 | 3,050 | 466,600 |
| 2007/02/20 | 3,030 | 3,050 | 2,995 | 3,030 | 419,900 |
| 2007/02/19 | 2,975 | 3,020 | 2,965 | 3,020 | 363,900 |
| 2007/02/16 | 2,915 | 2,985 | 2,910 | 2,985 | 607,800 |
| 2007/02/15 | 2,880 | 2,920 | 2,870 | 2,910 | 295,900 |
| 2007/02/14 | 2,825 | 2,885 | 2,820 | 2,870 | 276,300 |
| 2007/02/13 | 2,840 | 2,875 | 2,830 | 2,865 | 200,000 |
| 2007/02/09 | 2,835 | 2,875 | 2,820 | 2,865 | 274,200 |
| 2007/02/08 | 2,870 | 2,885 | 2,815 | 2,835 | 325,200 |
| 2007/02/07 | 2,860 | 2,895 | 2,800 | 2,825 | 437,100 |
| 2007/02/06 | 2,830 | 2,885 | 2,810 | 2,860 | 757,900 |
| 2007/02/05 | 2,845 | 2,865 | 2,825 | 2,835 | 492,800 |
| 2007/02/02 | 2,830 | 2,840 | 2,820 | 2,835 | 240,400 |
| 2007/02/01 | 2,805 | 2,855 | 2,775 | 2,815 | 365,100 |
| 2007/01/31 | 2,770 | 2,810 | 2,755 | 2,775 | 498,500 |
| 2007/01/30 | 2,825 | 2,835 | 2,765 | 2,775 | 310,600 |
| 2007/01/29 | 2,795 | 2,830 | 2,775 | 2,820 | 780,800 |
| 2007/01/26 | 2,770 | 2,795 | 2,735 | 2,795 | 596,200 |
| 2007/01/25 | 2,770 | 2,770 | 2,745 | 2,760 | 348,800 |
| 2007/01/24 | 2,730 | 2,765 | 2,725 | 2,750 | 368,100 |
| 2007/01/23 | 2,710 | 2,725 | 2,700 | 2,720 | 310,200 |
| 2007/01/22 | 2,700 | 2,720 | 2,685 | 2,700 | 183,000 |
| 2007/01/19 | 2,715 | 2,725 | 2,685 | 2,695 | 235,800 |
| 2007/01/18 | 2,700 | 2,705 | 2,680 | 2,690 | 311,900 |
| 2007/01/17 | 2,695 | 2,725 | 2,665 | 2,700 | 479,300 |
| 2007/01/16 | 2,695 | 2,710 | 2,675 | 2,685 | 456,400 |
| 2007/01/15 | 2,675 | 2,710 | 2,660 | 2,680 | 366,300 |
| 2007/01/12 | 2,645 | 2,650 | 2,625 | 2,645 | 196,200 |
| 2007/01/11 | 2,655 | 2,655 | 2,620 | 2,630 | 221,200 |
| 2007/01/10 | 2,665 | 2,705 | 2,625 | 2,635 | 309,600 |
| 2007/01/09 | 2,615 | 2,685 | 2,610 | 2,670 | 412,200 |
| 2007/01/05 | 2,645 | 2,650 | 2,595 | 2,605 | 173,300 |
| 2007/01/04 | 2,660 | 2,660 | 2,630 | 2,640 | 73,800 |