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
2008/12/30 2,205 2,260 2,155 2,155 165,600
2008/12/29 2,195 2,235 2,175 2,200 114,600
2008/12/26 2,215 2,220 2,175 2,205 174,500
2008/12/25 2,140 2,200 2,105 2,150 147,200
2008/12/24 2,160 2,225 2,100 2,135 130,400
2008/12/22 2,125 2,250 2,120 2,235 258,500
2008/12/19 2,100 2,155 2,060 2,090 288,600
2008/12/18 2,120 2,220 2,100 2,125 533,800
2008/12/17 2,100 2,125 2,065 2,125 224,600
2008/12/16 2,060 2,085 2,050 2,075 100,900
2008/12/15 2,030 2,120 2,020 2,100 208,900
2008/12/12 2,005 2,055 1,945 1,979 240,500
2008/12/11 2,000 2,040 1,996 2,035 260,400
2008/12/10 1,990 2,035 1,971 2,030 315,200
2008/12/09 2,080 2,085 1,992 2,030 356,400
2008/12/08 2,110 2,110 2,010 2,080 305,300
2008/12/05 1,980 2,070 1,975 2,020 307,900
2008/12/04 1,990 2,020 1,938 1,952 528,000
2008/12/03 2,020 2,050 1,998 2,015 329,900
2008/12/02 1,950 2,025 1,920 1,979 389,800
2008/12/01 2,055 2,080 2,025 2,060 409,600
2008/11/28 2,115 2,120 2,040 2,055 460,000
2008/11/27 2,025 2,140 2,025 2,095 487,700
2008/11/26 2,060 2,070 1,992 2,015 346,400
2008/11/25 1,992 2,030 1,973 2,030 498,200
2008/11/21 1,820 1,905 1,748 1,902 390,500
2008/11/20 1,936 1,936 1,815 1,831 383,000
2008/11/19 1,951 1,970 1,916 1,936 358,500
2008/11/18 1,941 1,980 1,903 1,939 366,900
2008/11/17 1,921 2,015 1,906 1,940 627,200
2008/11/14 1,985 2,010 1,876 1,917 469,800
2008/11/13 1,987 1,993 1,925 1,951 611,400
2008/11/12 1,977 2,020 1,970 1,987 627,300
2008/11/11 1,999 2,035 1,969 1,977 504,600
2008/11/10 1,973 1,993 1,941 1,978 694,000
2008/11/07 1,766 1,854 1,720 1,793 416,000
2008/11/06 1,865 1,890 1,814 1,826 512,700
2008/11/05 1,963 2,030 1,931 2,025 391,700
2008/11/04 1,850 1,945 1,850 1,933 405,000
2008/10/31 1,900 1,904 1,746 1,845 651,600
2008/10/30 1,732 1,921 1,729 1,900 642,600
2008/10/29 1,759 1,772 1,656 1,732 728,000
2008/10/28 1,420 1,631 1,377 1,629 664,800
2008/10/27 1,587 1,619 1,428 1,431 769,500
2008/10/24 1,681 1,696 1,550 1,590 699,200
2008/10/23 1,631 1,697 1,572 1,697 1,030,200
2008/10/22 1,761 1,791 1,694 1,721 603,800
2008/10/21 1,758 1,794 1,725 1,794 465,200
2008/10/20 1,620 1,675 1,575 1,668 562,100
2008/10/17 1,700 1,717 1,598 1,623 463,300
2008/10/16 1,596 1,687 1,596 1,611 629,700
2008/10/15 1,701 1,746 1,648 1,746 526,000
2008/10/14 1,581 1,769 1,573 1,769 904,900
2008/10/10 1,485 1,571 1,400 1,527 1,263,200
2008/10/09 1,468 1,563 1,450 1,515 1,361,500
2008/10/08 1,500 1,561 1,500 1,521 1,329,600
2008/10/07 1,492 1,590 1,414 1,544 1,072,600
2008/10/06 1,581 1,597 1,463 1,503 426,800
2008/10/03 1,655 1,655 1,536 1,551 486,900
2008/10/02 1,759 1,759 1,631 1,644 535,900
2008/10/01 1,735 1,793 1,705 1,742 1,015,800
2008/09/30 1,620 1,710 1,617 1,669 387,200
2008/09/29 1,729 1,759 1,687 1,701 454,100
2008/09/26 1,775 1,791 1,697 1,733 508,200
2008/09/25 1,759 1,772 1,707 1,761 494,400
2008/09/24 1,840 1,840 1,752 1,798 1,037,500
2008/09/22 1,847 1,928 1,841 1,900 474,400
2008/09/19 1,738 1,814 1,708 1,787 987,100
2008/09/18 1,708 1,777 1,708 1,768 464,100
2008/09/17 1,905 1,938 1,802 1,825 752,000
2008/09/16 1,915 1,930 1,873 1,883 399,500
2008/09/12 2,015 2,020 1,972 2,015 464,400
2008/09/11 1,980 2,010 1,953 1,983 667,100
2008/09/10 1,985 2,040 1,960 2,005 367,800
2008/09/09 2,080 2,080 2,015 2,020 267,000
2008/09/08 2,040 2,080 2,035 2,080 327,400
2008/09/05 1,980 2,020 1,980 2,000 486,800
2008/09/04 2,130 2,155 2,075 2,080 398,100
2008/09/03 2,175 2,200 2,150 2,170 381,700
2008/09/02 2,180 2,200 2,110 2,125 799,900
2008/09/01 2,125 2,215 2,105 2,200 757,800
2008/08/29 2,155 2,180 2,120 2,135 950,400
2008/08/28 2,245 2,245 2,070 2,150 1,026,800
2008/08/27 2,320 2,320 2,240 2,240 266,900
2008/08/26 2,245 2,305 2,225 2,285 330,400
2008/08/25 2,320 2,340 2,310 2,315 151,100
2008/08/22 2,320 2,320 2,275 2,290 309,900
2008/08/21 2,315 2,325 2,270 2,305 346,500
2008/08/20 2,350 2,355 2,290 2,355 472,900
2008/08/19 2,460 2,475 2,390 2,390 291,000
2008/08/18 2,455 2,520 2,445 2,480 213,200
2008/08/15 2,475 2,520 2,450 2,465 289,200
2008/08/14 2,525 2,540 2,470 2,470 157,600
2008/08/13 2,535 2,540 2,490 2,500 203,800
2008/08/12 2,620 2,635 2,580 2,580 309,700
2008/08/11 2,540 2,600 2,540 2,580 152,500
2008/08/08 2,500 2,535 2,470 2,510 209,100
2008/08/07 2,540 2,550 2,500 2,540 229,800
2008/08/06 2,540 2,575 2,510 2,570 380,800
2008/08/05 2,500 2,530 2,410 2,420 355,700
2008/08/04 2,600 2,615 2,450 2,465 320,700
2008/08/01 2,615 2,620 2,570 2,580 216,500
2008/07/31 2,640 2,645 2,575 2,610 198,900
2008/07/30 2,630 2,655 2,625 2,650 131,400
2008/07/29 2,590 2,600 2,560 2,590 164,600
2008/07/28 2,695 2,705 2,620 2,630 220,600
2008/07/25 2,630 2,660 2,620 2,645 193,000
2008/07/24 2,615 2,680 2,610 2,660 322,300
2008/07/23 2,565 2,620 2,550 2,610 198,400
2008/07/22 2,520 2,570 2,485 2,565 331,500
2008/07/18 2,550 2,555 2,485 2,505 171,700
2008/07/17 2,535 2,560 2,510 2,535 228,500
2008/07/16 2,450 2,525 2,435 2,480 642,900
2008/07/15 2,540 2,550 2,425 2,445 555,200
2008/07/14 2,580 2,615 2,525 2,535 369,200
2008/07/11 2,615 2,645 2,570 2,615 292,100
2008/07/10 2,620 2,650 2,585 2,610 231,900
2008/07/09 2,700 2,735 2,620 2,620 245,400
2008/07/08 2,685 2,695 2,625 2,645 465,200
2008/07/07 2,730 2,730 2,675 2,685 262,600
2008/07/04 2,710 2,710 2,670 2,685 348,000
2008/07/03 2,685 2,695 2,645 2,690 219,000
2008/07/02 2,750 2,755 2,675 2,695 271,500
2008/07/01 2,790 2,805 2,745 2,750 338,100
2008/06/30 2,880 2,880 2,760 2,770 365,400
2008/06/27 2,800 2,860 2,785 2,850 578,100
2008/06/26 2,840 2,920 2,840 2,855 601,100
2008/06/25 2,795 2,830 2,750 2,800 538,100
2008/06/24 2,805 2,820 2,745 2,790 282,600
2008/06/23 2,800 2,805 2,765 2,785 187,300
2008/06/20 2,805 2,845 2,790 2,815 329,900
2008/06/19 2,870 2,885 2,785 2,815 467,400
2008/06/18 2,900 2,915 2,860 2,885 352,300
2008/06/17 2,930 2,945 2,890 2,910 287,600
2008/06/16 2,990 2,990 2,930 2,950 454,900
2008/06/13 2,990 3,010 2,950 2,990 639,700
2008/06/12 2,980 3,000 2,940 2,985 548,400
2008/06/11 3,030 3,030 2,990 3,020 377,900
2008/06/10 2,995 3,050 2,975 2,995 500,300
2008/06/09 2,915 3,000 2,905 2,980 310,600
2008/06/06 3,000 3,010 2,975 2,980 374,700
2008/06/05 2,910 2,965 2,875 2,950 342,800
2008/06/04 2,900 2,915 2,865 2,895 567,300
2008/06/03 2,910 2,925 2,890 2,895 479,300
2008/06/02 3,000 3,010 2,930 2,975 341,400
2008/05/30 2,910 3,010 2,905 2,980 540,200
2008/05/29 2,770 2,875 2,760 2,875 346,100
2008/05/28 2,825 2,845 2,755 2,770 252,600
2008/05/27 2,795 2,845 2,775 2,840 169,100
2008/05/26 2,855 2,860 2,790 2,795 235,000
2008/05/23 2,850 2,915 2,830 2,880 440,300
2008/05/22 2,715 2,840 2,690 2,840 579,100
2008/05/21 2,795 2,810 2,765 2,770 359,600
2008/05/20 2,760 2,835 2,750 2,820 444,500
2008/05/19 2,765 2,780 2,725 2,765 499,800
2008/05/16 2,815 2,835 2,755 2,785 516,100
2008/05/15 2,850 2,860 2,795 2,810 634,200
2008/05/14 2,890 2,890 2,815 2,840 691,700
2008/05/13 2,915 2,975 2,885 2,945 309,300
2008/05/12 2,870 2,930 2,860 2,910 419,300
2008/05/09 2,905 2,915 2,815 2,830 497,000
2008/05/08 2,960 2,985 2,920 2,945 539,400
2008/05/07 3,040 3,060 2,990 3,010 206,300
2008/05/02 3,040 3,070 3,020 3,070 213,900
2008/05/01 3,020 3,040 2,995 2,995 171,400
2008/04/30 2,970 3,040 2,870 3,020 297,300
2008/04/28 3,020 3,040 2,970 3,000 181,900
2008/04/25 3,010 3,020 2,950 3,000 374,900
2008/04/24 2,970 3,020 2,965 3,020 197,100
2008/04/23 2,980 2,990 2,935 2,960 341,000
2008/04/22 3,010 3,020 2,985 3,000 210,300
2008/04/21 3,040 3,040 2,980 3,010 349,800
2008/04/18 3,000 3,040 2,950 2,990 396,600
2008/04/17 3,000 3,020 2,975 2,995 373,300
2008/04/16 2,995 3,010 2,930 2,950 529,000
2008/04/15 3,020 3,030 2,920 2,975 529,500
2008/04/14 2,900 2,950 2,900 2,935 315,300
2008/04/11 2,905 3,010 2,900 2,980 371,600
2008/04/10 2,870 2,915 2,820 2,865 296,500
2008/04/09 2,915 2,935 2,795 2,850 386,900
2008/04/08 2,990 3,020 2,930 2,935 186,500
2008/04/07 2,975 3,050 2,965 3,030 437,300
2008/04/04 3,000 3,000 2,905 2,965 317,800
2008/04/03 2,910 3,010 2,890 2,980 598,700
2008/04/02 2,995 3,020 2,860 2,870 715,500
2008/04/01 2,835 2,960 2,800 2,955 605,000
2008/03/31 2,835 2,840 2,750 2,795 315,500
2008/03/28 2,720 2,825 2,705 2,815 298,900
2008/03/27 2,700 2,710 2,605 2,695 308,500
2008/03/26 2,715 2,750 2,680 2,745 233,800
2008/03/25 2,745 2,775 2,720 2,745 329,100
2008/03/24 2,685 2,705 2,645 2,675 286,100
2008/03/21 2,550 2,695 2,550 2,690 287,800
2008/03/19 2,570 2,605 2,515 2,585 342,200
2008/03/18 2,390 2,495 2,380 2,495 612,600
2008/03/17 2,370 2,395 2,295 2,375 746,700
2008/03/14 2,425 2,440 2,345 2,365 560,900
2008/03/13 2,440 2,445 2,310 2,345 288,200
2008/03/12 2,515 2,545 2,435 2,450 364,100
2008/03/11 2,325 2,445 2,310 2,420 468,800
2008/03/10 2,400 2,430 2,320 2,340 338,600
2008/03/07 2,445 2,480 2,420 2,440 308,900
2008/03/06 2,490 2,550 2,480 2,545 356,200
2008/03/05 2,460 2,485 2,405 2,445 555,200
2008/03/04 2,525 2,535 2,455 2,465 464,300
2008/03/03 2,560 2,590 2,490 2,555 366,500
2008/02/29 2,680 2,710 2,650 2,680 214,500
2008/02/28 2,750 2,760 2,725 2,750 203,400
2008/02/27 2,685 2,775 2,670 2,770 468,800
2008/02/26 2,750 2,750 2,670 2,670 200,200
2008/02/25 2,615 2,710 2,615 2,710 300,000
2008/02/22 2,615 2,635 2,570 2,615 244,400
2008/02/21 2,630 2,680 2,625 2,655 261,200
2008/02/20 2,690 2,695 2,595 2,600 274,900
2008/02/19 2,765 2,785 2,660 2,680 491,800
2008/02/18 2,720 2,805 2,720 2,745 248,700
2008/02/15 2,675 2,740 2,645 2,700 626,200
2008/02/14 2,555 2,685 2,535 2,675 366,400
2008/02/13 2,595 2,630 2,470 2,480 449,400
2008/02/12 2,525 2,575 2,480 2,570 378,100
2008/02/08 2,535 2,595 2,510 2,520 376,400
2008/02/07 2,540 2,585 2,445 2,530 519,900
2008/02/06 2,575 2,670 2,550 2,570 537,900
2008/02/05 2,645 2,695 2,555 2,615 413,600
2008/02/04 2,665 2,720 2,655 2,685 379,900
2008/02/01 2,625 2,660 2,570 2,625 401,700
2008/01/31 2,575 2,615 2,500 2,605 335,000
2008/01/30 2,615 2,660 2,550 2,575 223,100
2008/01/29 2,570 2,620 2,525 2,575 240,100
2008/01/28 2,645 2,700 2,500 2,515 303,700
2008/01/25 2,465 2,640 2,465 2,640 472,500
2008/01/24 2,385 2,475 2,370 2,430 326,500
2008/01/23 2,340 2,415 2,315 2,345 459,900
2008/01/22 2,405 2,440 2,290 2,300 694,800
2008/01/21 2,460 2,520 2,420 2,445 380,700
2008/01/18 2,420 2,530 2,375 2,515 322,100
2008/01/17 2,420 2,510 2,400 2,495 617,600
2008/01/16 2,370 2,455 2,310 2,345 546,500
2008/01/15 2,595 2,640 2,460 2,460 541,100
2008/01/11 2,725 2,740 2,585 2,590 538,300
2008/01/10 2,760 2,780 2,730 2,730 342,600
2008/01/09 2,670 2,750 2,640 2,735 250,800
2008/01/08 2,705 2,755 2,675 2,730 403,700
2008/01/07 2,775 2,775 2,635 2,705 620,700
2008/01/04 2,995 2,995 2,815 2,835 161,300

このページの先頭へ