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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,130 | 2,130 | 2,060 | 2,060 | 131,100 |
| 2009/12/29 | 2,115 | 2,130 | 2,085 | 2,105 | 142,900 |
| 2009/12/28 | 2,090 | 2,120 | 2,070 | 2,100 | 242,000 |
| 2009/12/25 | 2,080 | 2,080 | 2,060 | 2,070 | 121,900 |
| 2009/12/24 | 2,055 | 2,080 | 2,030 | 2,070 | 283,600 |
| 2009/12/22 | 2,010 | 2,070 | 2,010 | 2,055 | 227,500 |
| 2009/12/21 | 1,991 | 2,035 | 1,975 | 2,010 | 210,700 |
| 2009/12/18 | 1,970 | 1,999 | 1,968 | 1,990 | 183,700 |
| 2009/12/17 | 2,000 | 2,015 | 1,987 | 2,010 | 234,200 |
| 2009/12/16 | 2,010 | 2,025 | 1,975 | 1,989 | 376,900 |
| 2009/12/15 | 2,015 | 2,030 | 2,000 | 2,020 | 158,700 |
| 2009/12/14 | 2,010 | 2,025 | 2,000 | 2,020 | 340,500 |
| 2009/12/11 | 1,989 | 2,040 | 1,976 | 2,030 | 647,000 |
| 2009/12/10 | 1,952 | 1,962 | 1,929 | 1,944 | 294,300 |
| 2009/12/09 | 1,922 | 1,956 | 1,901 | 1,956 | 305,900 |
| 2009/12/08 | 1,925 | 1,958 | 1,915 | 1,922 | 219,300 |
| 2009/12/07 | 1,988 | 1,993 | 1,928 | 1,944 | 265,100 |
| 2009/12/04 | 1,921 | 1,937 | 1,900 | 1,928 | 295,300 |
| 2009/12/03 | 1,903 | 1,927 | 1,887 | 1,921 | 249,700 |
| 2009/12/02 | 1,854 | 1,879 | 1,819 | 1,873 | 238,800 |
| 2009/12/01 | 1,810 | 1,874 | 1,805 | 1,861 | 210,600 |
| 2009/11/30 | 1,767 | 1,820 | 1,763 | 1,817 | 278,900 |
| 2009/11/27 | 1,790 | 1,815 | 1,755 | 1,762 | 250,900 |
| 2009/11/26 | 1,817 | 1,820 | 1,781 | 1,800 | 261,600 |
| 2009/11/25 | 1,789 | 1,828 | 1,781 | 1,821 | 257,900 |
| 2009/11/24 | 1,856 | 1,856 | 1,778 | 1,782 | 313,800 |
| 2009/11/20 | 1,811 | 1,840 | 1,805 | 1,839 | 329,500 |
| 2009/11/19 | 1,866 | 1,898 | 1,829 | 1,856 | 198,400 |
| 2009/11/18 | 1,860 | 1,861 | 1,810 | 1,845 | 325,800 |
| 2009/11/17 | 1,856 | 1,889 | 1,831 | 1,849 | 241,700 |
| 2009/11/16 | 1,871 | 1,877 | 1,834 | 1,851 | 158,300 |
| 2009/11/13 | 1,880 | 1,919 | 1,867 | 1,871 | 348,400 |
| 2009/11/12 | 1,907 | 1,925 | 1,869 | 1,877 | 474,300 |
| 2009/11/11 | 1,921 | 1,965 | 1,899 | 1,906 | 294,500 |
| 2009/11/10 | 1,926 | 1,940 | 1,886 | 1,891 | 417,900 |
| 2009/11/09 | 1,932 | 1,936 | 1,909 | 1,917 | 272,700 |
| 2009/11/06 | 1,956 | 1,960 | 1,921 | 1,931 | 218,800 |
| 2009/11/05 | 1,935 | 1,962 | 1,931 | 1,949 | 302,200 |
| 2009/11/04 | 1,969 | 1,977 | 1,935 | 1,961 | 446,700 |
| 2009/11/02 | 1,964 | 2,020 | 1,958 | 2,020 | 527,200 |
| 2009/10/30 | 2,000 | 2,005 | 1,930 | 1,934 | 309,000 |
| 2009/10/29 | 1,974 | 1,975 | 1,931 | 1,947 | 339,500 |
| 2009/10/28 | 1,990 | 2,020 | 1,975 | 1,982 | 163,800 |
| 2009/10/27 | 2,050 | 2,090 | 2,000 | 2,005 | 227,700 |
| 2009/10/26 | 1,991 | 2,065 | 1,991 | 2,040 | 330,500 |
| 2009/10/23 | 1,980 | 2,000 | 1,958 | 1,980 | 218,100 |
| 2009/10/22 | 1,962 | 1,990 | 1,943 | 1,975 | 237,100 |
| 2009/10/21 | 1,984 | 1,993 | 1,961 | 1,985 | 242,300 |
| 2009/10/20 | 2,020 | 2,020 | 2,000 | 2,005 | 114,500 |
| 2009/10/19 | 2,020 | 2,035 | 2,000 | 2,015 | 210,800 |
| 2009/10/16 | 2,020 | 2,030 | 2,000 | 2,020 | 181,100 |
| 2009/10/15 | 1,984 | 2,020 | 1,978 | 2,000 | 177,900 |
| 2009/10/14 | 2,015 | 2,015 | 1,959 | 1,977 | 228,600 |
| 2009/10/13 | 1,969 | 2,015 | 1,969 | 2,010 | 157,800 |
| 2009/10/09 | 1,977 | 1,977 | 1,932 | 1,973 | 251,200 |
| 2009/10/08 | 1,948 | 1,955 | 1,916 | 1,949 | 247,600 |
| 2009/10/07 | 1,934 | 1,952 | 1,922 | 1,936 | 334,800 |
| 2009/10/06 | 1,973 | 1,974 | 1,926 | 1,943 | 246,900 |
| 2009/10/05 | 1,976 | 1,977 | 1,922 | 1,943 | 315,000 |
| 2009/10/02 | 1,905 | 1,983 | 1,895 | 1,976 | 704,300 |
| 2009/10/01 | 2,030 | 2,070 | 1,996 | 2,005 | 291,000 |
| 2009/09/30 | 2,020 | 2,050 | 2,005 | 2,020 | 186,200 |
| 2009/09/29 | 2,020 | 2,030 | 1,994 | 2,015 | 351,600 |
| 2009/09/28 | 2,005 | 2,025 | 1,995 | 2,020 | 315,800 |
| 2009/09/25 | 2,040 | 2,050 | 2,015 | 2,045 | 523,900 |
| 2009/09/24 | 1,999 | 2,050 | 1,997 | 2,040 | 482,400 |
| 2009/09/18 | 1,950 | 1,978 | 1,939 | 1,973 | 380,500 |
| 2009/09/17 | 1,931 | 1,959 | 1,925 | 1,950 | 209,500 |
| 2009/09/16 | 1,941 | 1,950 | 1,914 | 1,925 | 231,200 |
| 2009/09/15 | 1,937 | 1,949 | 1,912 | 1,922 | 174,500 |
| 2009/09/14 | 1,961 | 1,963 | 1,921 | 1,937 | 275,400 |
| 2009/09/11 | 1,940 | 2,000 | 1,931 | 1,980 | 686,800 |
| 2009/09/10 | 1,898 | 1,925 | 1,879 | 1,913 | 590,200 |
| 2009/09/09 | 1,837 | 1,892 | 1,827 | 1,877 | 360,200 |
| 2009/09/08 | 1,834 | 1,853 | 1,823 | 1,853 | 338,100 |
| 2009/09/07 | 1,848 | 1,854 | 1,824 | 1,833 | 197,000 |
| 2009/09/04 | 1,855 | 1,863 | 1,827 | 1,829 | 250,700 |
| 2009/09/03 | 1,881 | 1,881 | 1,850 | 1,853 | 288,300 |
| 2009/09/02 | 1,880 | 1,896 | 1,867 | 1,890 | 291,800 |
| 2009/09/01 | 1,890 | 1,917 | 1,885 | 1,902 | 244,000 |
| 2009/08/31 | 1,925 | 1,945 | 1,882 | 1,901 | 338,200 |
| 2009/08/28 | 1,901 | 1,914 | 1,890 | 1,906 | 350,700 |
| 2009/08/27 | 1,920 | 1,925 | 1,863 | 1,896 | 354,100 |
| 2009/08/26 | 1,881 | 1,929 | 1,878 | 1,919 | 378,600 |
| 2009/08/25 | 1,889 | 1,894 | 1,872 | 1,881 | 372,400 |
| 2009/08/24 | 1,897 | 1,915 | 1,877 | 1,903 | 374,000 |
| 2009/08/21 | 1,896 | 1,900 | 1,850 | 1,867 | 272,200 |
| 2009/08/20 | 1,890 | 1,902 | 1,866 | 1,893 | 291,000 |
| 2009/08/19 | 1,893 | 1,902 | 1,878 | 1,887 | 199,100 |
| 2009/08/18 | 1,886 | 1,907 | 1,886 | 1,900 | 222,200 |
| 2009/08/17 | 1,941 | 1,941 | 1,900 | 1,909 | 204,200 |
| 2009/08/14 | 1,956 | 1,968 | 1,911 | 1,941 | 446,700 |
| 2009/08/13 | 1,959 | 1,962 | 1,932 | 1,948 | 372,400 |
| 2009/08/12 | 1,991 | 1,995 | 1,950 | 1,958 | 402,600 |
| 2009/08/11 | 1,983 | 1,995 | 1,971 | 1,990 | 240,100 |
| 2009/08/10 | 2,005 | 2,015 | 1,965 | 1,983 | 356,700 |
| 2009/08/07 | 1,990 | 2,005 | 1,964 | 1,990 | 261,100 |
| 2009/08/06 | 2,030 | 2,030 | 1,979 | 1,983 | 529,400 |
| 2009/08/05 | 2,095 | 2,100 | 2,005 | 2,015 | 298,300 |
| 2009/08/04 | 2,105 | 2,110 | 2,080 | 2,080 | 97,500 |
| 2009/08/03 | 2,110 | 2,130 | 2,095 | 2,105 | 214,600 |
| 2009/07/31 | 2,070 | 2,100 | 2,055 | 2,080 | 335,900 |
| 2009/07/30 | 2,050 | 2,060 | 2,035 | 2,050 | 266,600 |
| 2009/07/29 | 2,005 | 2,030 | 1,999 | 2,025 | 262,500 |
| 2009/07/28 | 2,010 | 2,030 | 1,990 | 2,015 | 171,200 |
| 2009/07/27 | 2,000 | 2,015 | 1,973 | 1,982 | 173,400 |
| 2009/07/24 | 1,948 | 1,983 | 1,935 | 1,983 | 419,000 |
| 2009/07/23 | 1,944 | 1,965 | 1,929 | 1,939 | 147,300 |
| 2009/07/22 | 1,934 | 1,966 | 1,915 | 1,944 | 268,900 |
| 2009/07/21 | 1,918 | 1,929 | 1,891 | 1,907 | 185,900 |
| 2009/07/17 | 1,880 | 1,896 | 1,870 | 1,881 | 234,300 |
| 2009/07/16 | 1,870 | 1,895 | 1,856 | 1,865 | 235,000 |
| 2009/07/15 | 1,853 | 1,871 | 1,815 | 1,822 | 360,300 |
| 2009/07/14 | 1,837 | 1,871 | 1,832 | 1,852 | 242,200 |
| 2009/07/13 | 1,879 | 1,914 | 1,814 | 1,819 | 461,900 |
| 2009/07/10 | 1,990 | 1,990 | 1,855 | 1,875 | 749,300 |
| 2009/07/09 | 1,957 | 1,980 | 1,940 | 1,966 | 546,500 |
| 2009/07/08 | 1,955 | 1,971 | 1,928 | 1,952 | 294,100 |
| 2009/07/07 | 1,959 | 1,990 | 1,947 | 1,955 | 267,500 |
| 2009/07/06 | 1,972 | 1,993 | 1,945 | 1,955 | 396,200 |
| 2009/07/03 | 1,900 | 1,946 | 1,899 | 1,943 | 265,500 |
| 2009/07/02 | 1,955 | 1,970 | 1,932 | 1,949 | 159,900 |
| 2009/07/01 | 1,920 | 1,975 | 1,906 | 1,954 | 407,000 |
| 2009/06/30 | 1,923 | 1,940 | 1,910 | 1,925 | 186,300 |
| 2009/06/29 | 1,941 | 1,960 | 1,895 | 1,907 | 175,600 |
| 2009/06/26 | 1,907 | 1,944 | 1,898 | 1,930 | 200,300 |
| 2009/06/25 | 1,877 | 1,930 | 1,874 | 1,912 | 377,600 |
| 2009/06/24 | 1,888 | 1,908 | 1,871 | 1,892 | 253,800 |
| 2009/06/23 | 1,882 | 1,914 | 1,857 | 1,894 | 473,800 |
| 2009/06/22 | 1,869 | 1,906 | 1,860 | 1,884 | 391,600 |
| 2009/06/19 | 1,877 | 1,910 | 1,843 | 1,852 | 404,500 |
| 2009/06/18 | 1,878 | 1,882 | 1,859 | 1,879 | 187,900 |
| 2009/06/17 | 1,836 | 1,903 | 1,835 | 1,895 | 452,700 |
| 2009/06/16 | 1,891 | 1,893 | 1,836 | 1,849 | 291,900 |
| 2009/06/15 | 1,917 | 1,947 | 1,906 | 1,921 | 273,400 |
| 2009/06/12 | 1,940 | 1,945 | 1,912 | 1,928 | 483,500 |
| 2009/06/11 | 1,923 | 1,977 | 1,906 | 1,929 | 621,000 |
| 2009/06/10 | 1,900 | 1,938 | 1,894 | 1,936 | 416,200 |
| 2009/06/09 | 1,916 | 1,970 | 1,891 | 1,928 | 516,700 |
| 2009/06/08 | 1,940 | 1,947 | 1,897 | 1,907 | 522,700 |
| 2009/06/05 | 2,000 | 2,000 | 1,945 | 1,953 | 279,100 |
| 2009/06/04 | 1,976 | 2,010 | 1,963 | 1,976 | 266,000 |
| 2009/06/03 | 1,997 | 2,040 | 1,988 | 1,996 | 209,300 |
| 2009/06/02 | 2,070 | 2,085 | 1,985 | 1,996 | 353,700 |
| 2009/06/01 | 1,970 | 2,060 | 1,954 | 2,035 | 200,700 |
| 2009/05/29 | 1,975 | 1,977 | 1,935 | 1,970 | 300,900 |
| 2009/05/28 | 1,956 | 1,992 | 1,932 | 1,963 | 366,700 |
| 2009/05/27 | 1,958 | 1,970 | 1,934 | 1,955 | 348,300 |
| 2009/05/26 | 1,934 | 1,949 | 1,892 | 1,939 | 322,300 |
| 2009/05/25 | 1,865 | 1,922 | 1,863 | 1,918 | 335,400 |
| 2009/05/22 | 1,851 | 1,890 | 1,840 | 1,879 | 352,200 |
| 2009/05/21 | 1,852 | 1,865 | 1,823 | 1,860 | 258,400 |
| 2009/05/20 | 1,861 | 1,861 | 1,831 | 1,854 | 211,900 |
| 2009/05/19 | 1,820 | 1,853 | 1,820 | 1,847 | 174,900 |
| 2009/05/18 | 1,836 | 1,850 | 1,795 | 1,818 | 210,200 |
| 2009/05/15 | 1,863 | 1,879 | 1,831 | 1,861 | 428,800 |
| 2009/05/14 | 1,807 | 1,859 | 1,799 | 1,833 | 426,700 |
| 2009/05/13 | 1,838 | 1,844 | 1,780 | 1,806 | 322,700 |
| 2009/05/12 | 1,801 | 1,847 | 1,782 | 1,813 | 493,800 |
| 2009/05/11 | 1,794 | 1,880 | 1,781 | 1,841 | 854,600 |
| 2009/05/08 | 1,730 | 1,737 | 1,700 | 1,734 | 307,700 |
| 2009/05/07 | 1,695 | 1,735 | 1,695 | 1,712 | 238,500 |
| 2009/05/01 | 1,679 | 1,679 | 1,636 | 1,665 | 217,100 |
| 2009/04/30 | 1,652 | 1,678 | 1,644 | 1,649 | 189,300 |
| 2009/04/28 | 1,649 | 1,682 | 1,592 | 1,594 | 287,000 |
| 2009/04/27 | 1,654 | 1,688 | 1,625 | 1,642 | 563,900 |
| 2009/04/24 | 1,610 | 1,664 | 1,595 | 1,602 | 745,200 |
| 2009/04/23 | 1,665 | 1,666 | 1,606 | 1,655 | 321,200 |
| 2009/04/22 | 1,691 | 1,698 | 1,637 | 1,664 | 205,800 |
| 2009/04/21 | 1,690 | 1,690 | 1,652 | 1,662 | 542,500 |
| 2009/04/20 | 1,714 | 1,760 | 1,701 | 1,733 | 249,300 |
| 2009/04/17 | 1,715 | 1,745 | 1,703 | 1,728 | 247,700 |
| 2009/04/16 | 1,702 | 1,715 | 1,675 | 1,685 | 160,300 |
| 2009/04/15 | 1,677 | 1,682 | 1,652 | 1,672 | 291,900 |
| 2009/04/14 | 1,707 | 1,709 | 1,656 | 1,676 | 320,100 |
| 2009/04/13 | 1,764 | 1,764 | 1,715 | 1,721 | 170,800 |
| 2009/04/10 | 1,800 | 1,800 | 1,740 | 1,757 | 236,300 |
| 2009/04/09 | 1,710 | 1,763 | 1,701 | 1,753 | 465,900 |
| 2009/04/08 | 1,681 | 1,684 | 1,627 | 1,680 | 564,800 |
| 2009/04/07 | 1,726 | 1,757 | 1,714 | 1,744 | 418,700 |
| 2009/04/06 | 1,725 | 1,738 | 1,705 | 1,714 | 230,300 |
| 2009/04/03 | 1,773 | 1,778 | 1,677 | 1,708 | 440,000 |
| 2009/04/02 | 1,691 | 1,729 | 1,661 | 1,713 | 242,600 |
| 2009/04/01 | 1,690 | 1,719 | 1,640 | 1,672 | 431,500 |
| 2009/03/31 | 1,697 | 1,745 | 1,662 | 1,689 | 480,500 |
| 2009/03/30 | 1,730 | 1,753 | 1,665 | 1,667 | 210,400 |
| 2009/03/27 | 1,740 | 1,782 | 1,731 | 1,741 | 403,200 |
| 2009/03/26 | 1,677 | 1,724 | 1,660 | 1,719 | 276,000 |
| 2009/03/25 | 1,701 | 1,708 | 1,650 | 1,708 | 470,200 |
| 2009/03/24 | 1,703 | 1,710 | 1,650 | 1,673 | 685,000 |
| 2009/03/23 | 1,645 | 1,688 | 1,645 | 1,686 | 287,800 |
| 2009/03/19 | 1,680 | 1,689 | 1,660 | 1,668 | 420,900 |
| 2009/03/18 | 1,620 | 1,652 | 1,591 | 1,645 | 739,700 |
| 2009/03/17 | 1,566 | 1,584 | 1,560 | 1,574 | 699,800 |
| 2009/03/16 | 1,529 | 1,583 | 1,529 | 1,566 | 514,400 |
| 2009/03/13 | 1,535 | 1,582 | 1,518 | 1,525 | 607,400 |
| 2009/03/12 | 1,584 | 1,598 | 1,512 | 1,517 | 613,400 |
| 2009/03/11 | 1,610 | 1,610 | 1,542 | 1,562 | 750,700 |
| 2009/03/10 | 1,530 | 1,564 | 1,506 | 1,551 | 557,800 |
| 2009/03/09 | 1,589 | 1,611 | 1,550 | 1,574 | 539,400 |
| 2009/03/06 | 1,556 | 1,600 | 1,542 | 1,560 | 334,100 |
| 2009/03/05 | 1,568 | 1,670 | 1,556 | 1,616 | 789,500 |
| 2009/03/04 | 1,455 | 1,548 | 1,441 | 1,538 | 906,400 |
| 2009/03/03 | 1,526 | 1,575 | 1,430 | 1,555 | 816,000 |
| 2009/03/02 | 1,638 | 1,638 | 1,550 | 1,577 | 635,700 |
| 2009/02/27 | 1,652 | 1,685 | 1,648 | 1,660 | 513,600 |
| 2009/02/26 | 1,720 | 1,738 | 1,629 | 1,636 | 438,100 |
| 2009/02/25 | 1,697 | 1,698 | 1,635 | 1,691 | 442,600 |
| 2009/02/24 | 1,619 | 1,672 | 1,611 | 1,667 | 473,100 |
| 2009/02/23 | 1,612 | 1,680 | 1,612 | 1,649 | 328,800 |
| 2009/02/20 | 1,685 | 1,694 | 1,630 | 1,650 | 393,500 |
| 2009/02/19 | 1,659 | 1,690 | 1,639 | 1,655 | 439,300 |
| 2009/02/18 | 1,602 | 1,638 | 1,602 | 1,632 | 294,200 |
| 2009/02/17 | 1,636 | 1,655 | 1,622 | 1,632 | 228,600 |
| 2009/02/16 | 1,639 | 1,690 | 1,639 | 1,660 | 212,700 |
| 2009/02/13 | 1,657 | 1,663 | 1,625 | 1,633 | 193,300 |
| 2009/02/12 | 1,630 | 1,664 | 1,580 | 1,627 | 453,800 |
| 2009/02/10 | 1,699 | 1,699 | 1,621 | 1,636 | 308,600 |
| 2009/02/09 | 1,661 | 1,736 | 1,651 | 1,656 | 702,100 |
| 2009/02/06 | 1,685 | 1,709 | 1,649 | 1,657 | 486,200 |
| 2009/02/05 | 1,687 | 1,689 | 1,614 | 1,623 | 882,700 |
| 2009/02/04 | 1,552 | 1,684 | 1,511 | 1,657 | 1,194,400 |
| 2009/02/03 | 1,550 | 1,651 | 1,541 | 1,582 | 859,400 |
| 2009/02/02 | 1,600 | 1,652 | 1,545 | 1,610 | 576,200 |
| 2009/01/30 | 1,681 | 1,681 | 1,626 | 1,658 | 772,700 |
| 2009/01/29 | 1,778 | 1,808 | 1,620 | 1,711 | 1,742,100 |
| 2009/01/28 | 1,772 | 1,793 | 1,683 | 1,764 | 1,443,300 |
| 2009/01/27 | 1,815 | 1,845 | 1,795 | 1,831 | 521,500 |
| 2009/01/26 | 1,839 | 1,848 | 1,741 | 1,755 | 289,200 |
| 2009/01/23 | 1,890 | 1,911 | 1,812 | 1,825 | 254,700 |
| 2009/01/22 | 1,921 | 1,923 | 1,878 | 1,911 | 168,100 |
| 2009/01/21 | 1,870 | 1,928 | 1,840 | 1,891 | 205,000 |
| 2009/01/20 | 1,959 | 1,960 | 1,866 | 1,906 | 222,600 |
| 2009/01/19 | 1,923 | 1,944 | 1,911 | 1,929 | 228,700 |
| 2009/01/16 | 1,950 | 1,980 | 1,907 | 1,916 | 364,300 |
| 2009/01/15 | 1,845 | 1,939 | 1,824 | 1,891 | 356,900 |
| 2009/01/14 | 1,867 | 1,947 | 1,867 | 1,903 | 415,200 |
| 2009/01/13 | 1,904 | 1,934 | 1,888 | 1,897 | 454,100 |
| 2009/01/09 | 2,020 | 2,050 | 1,950 | 1,964 | 341,000 |
| 2009/01/08 | 2,070 | 2,090 | 1,980 | 1,987 | 504,300 |
| 2009/01/07 | 2,200 | 2,255 | 2,095 | 2,145 | 552,100 |
| 2009/01/06 | 2,245 | 2,250 | 2,200 | 2,205 | 204,800 |
| 2009/01/05 | 2,240 | 2,255 | 2,225 | 2,245 | 70,000 |