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
2010/12/30 1,931 1,960 1,925 1,925 170,700
2010/12/29 1,913 1,944 1,913 1,940 167,200
2010/12/28 1,935 1,947 1,917 1,927 141,300
2010/12/27 1,948 1,950 1,930 1,935 130,300
2010/12/24 1,919 1,950 1,917 1,936 178,100
2010/12/22 1,949 1,959 1,931 1,937 426,100
2010/12/21 1,951 1,972 1,937 1,937 397,200
2010/12/20 1,968 1,980 1,941 1,958 267,400
2010/12/17 1,954 1,987 1,954 1,964 304,300
2010/12/16 1,988 1,988 1,962 1,964 305,900
2010/12/15 1,967 1,978 1,959 1,978 243,800
2010/12/14 1,971 1,994 1,957 1,977 354,400
2010/12/13 1,954 1,976 1,944 1,970 307,700
2010/12/10 1,975 1,985 1,944 1,951 532,400
2010/12/09 1,977 1,984 1,966 1,975 406,200
2010/12/08 1,963 2,005 1,963 1,980 489,700
2010/12/07 1,970 1,976 1,945 1,962 255,600
2010/12/06 1,961 1,996 1,961 1,977 476,200
2010/12/03 1,945 1,955 1,935 1,948 299,200
2010/12/02 1,951 1,957 1,928 1,944 411,800
2010/12/01 1,909 1,926 1,909 1,917 307,700
2010/11/30 1,911 1,945 1,901 1,910 326,200
2010/11/29 1,925 1,964 1,909 1,938 416,500
2010/11/26 1,949 1,970 1,905 1,919 445,900
2010/11/25 1,875 1,925 1,857 1,920 623,200
2010/11/24 1,852 1,860 1,820 1,839 459,600
2010/11/22 1,859 1,868 1,845 1,863 241,800
2010/11/19 1,867 1,884 1,830 1,847 549,300
2010/11/18 1,822 1,842 1,804 1,835 432,000
2010/11/17 1,806 1,827 1,803 1,826 347,500
2010/11/16 1,866 1,875 1,832 1,837 370,100
2010/11/15 1,878 1,878 1,838 1,848 341,800
2010/11/12 1,839 1,880 1,837 1,842 498,500
2010/11/11 1,884 1,894 1,858 1,877 338,100
2010/11/10 1,871 1,895 1,837 1,875 663,800
2010/11/09 1,847 1,866 1,830 1,833 667,300
2010/11/08 1,788 1,843 1,777 1,842 764,400
2010/11/05 1,754 1,790 1,751 1,766 714,400
2010/11/04 1,756 1,791 1,736 1,748 673,000
2010/11/02 1,792 1,796 1,732 1,755 841,400
2010/11/01 1,923 1,923 1,769 1,805 1,235,600
2010/10/29 1,946 1,973 1,931 1,959 271,800
2010/10/28 1,989 1,992 1,946 1,965 311,700
2010/10/27 1,994 2,019 1,975 1,989 232,900
2010/10/26 2,014 2,031 1,986 1,986 260,600
2010/10/25 2,013 2,029 1,992 2,008 203,400
2010/10/22 2,000 2,037 1,991 2,012 289,000
2010/10/21 2,020 2,027 1,981 1,997 258,900
2010/10/20 1,999 2,008 1,950 1,995 636,700
2010/10/19 2,050 2,098 2,027 2,034 326,100
2010/10/18 2,006 2,055 2,006 2,029 248,700
2010/10/15 2,037 2,038 1,982 1,992 271,700
2010/10/14 2,048 2,048 2,013 2,021 274,400
2010/10/13 2,031 2,040 1,996 2,020 374,700
2010/10/12 2,053 2,061 1,976 1,997 248,000
2010/10/08 2,056 2,075 2,051 2,051 322,400
2010/10/07 2,039 2,086 2,034 2,052 279,600
2010/10/06 2,081 2,082 2,023 2,060 341,300
2010/10/05 2,051 2,083 2,032 2,064 391,900
2010/10/04 2,125 2,131 2,083 2,099 207,200
2010/10/01 2,125 2,140 2,110 2,119 257,100
2010/09/30 2,154 2,161 2,091 2,091 136,600
2010/09/29 2,122 2,167 2,118 2,165 157,900
2010/09/28 2,129 2,139 2,119 2,125 196,200
2010/09/27 2,165 2,175 2,127 2,172 161,300
2010/09/24 2,155 2,170 2,126 2,127 220,700
2010/09/22 2,166 2,185 2,156 2,159 151,900
2010/09/21 2,200 2,215 2,160 2,170 157,500
2010/09/17 2,150 2,176 2,127 2,169 165,300
2010/09/16 2,158 2,159 2,118 2,140 177,400
2010/09/15 2,075 2,150 2,067 2,142 206,300
2010/09/14 2,101 2,107 2,081 2,091 104,800
2010/09/13 2,092 2,107 2,075 2,077 163,700
2010/09/10 2,080 2,104 2,076 2,090 178,300
2010/09/09 2,061 2,075 2,054 2,073 212,700
2010/09/08 2,036 2,059 2,027 2,056 225,300
2010/09/07 2,060 2,094 2,058 2,079 361,700
2010/09/06 2,088 2,099 2,067 2,093 225,400
2010/09/03 2,065 2,093 2,060 2,083 85,000
2010/09/02 2,084 2,085 2,044 2,070 167,400
2010/09/01 2,040 2,067 2,008 2,064 263,200
2010/08/31 2,102 2,107 2,045 2,055 133,800
2010/08/30 2,115 2,158 2,108 2,119 168,700
2010/08/27 2,046 2,109 2,046 2,097 350,000
2010/08/26 2,148 2,148 2,044 2,073 471,400
2010/08/25 2,139 2,195 2,124 2,150 201,100
2010/08/24 2,135 2,157 2,112 2,149 165,400
2010/08/23 2,143 2,166 2,136 2,142 120,600
2010/08/20 2,187 2,193 2,154 2,157 184,200
2010/08/19 2,192 2,230 2,192 2,222 177,300
2010/08/18 2,211 2,218 2,149 2,179 297,100
2010/08/17 2,170 2,238 2,170 2,214 319,100
2010/08/16 2,155 2,184 2,144 2,169 135,200
2010/08/13 2,173 2,200 2,150 2,188 229,300
2010/08/12 2,132 2,172 2,130 2,164 285,200
2010/08/11 2,200 2,200 2,151 2,158 137,200
2010/08/10 2,230 2,238 2,200 2,230 200,000
2010/08/09 2,214 2,252 2,207 2,236 158,400
2010/08/06 2,267 2,270 2,216 2,250 237,000
2010/08/05 2,275 2,287 2,240 2,287 248,100
2010/08/04 2,235 2,241 2,195 2,227 257,200
2010/08/03 2,242 2,269 2,224 2,241 200,900
2010/08/02 2,209 2,238 2,193 2,200 209,600
2010/07/30 2,230 2,231 2,175 2,208 141,900
2010/07/29 2,250 2,284 2,243 2,247 215,000
2010/07/28 2,291 2,291 2,268 2,275 177,700
2010/07/27 2,277 2,277 2,244 2,251 160,200
2010/07/26 2,290 2,298 2,258 2,264 266,100
2010/07/23 2,187 2,263 2,185 2,250 277,100
2010/07/22 2,163 2,181 2,144 2,181 236,200
2010/07/21 2,214 2,228 2,170 2,181 224,200
2010/07/20 2,194 2,244 2,176 2,209 159,900
2010/07/16 2,270 2,270 2,206 2,211 231,700
2010/07/15 2,252 2,287 2,231 2,278 251,100
2010/07/14 2,259 2,279 2,245 2,267 250,700
2010/07/13 2,238 2,269 2,227 2,242 391,300
2010/07/12 2,210 2,235 2,203 2,210 131,900
2010/07/09 2,231 2,244 2,216 2,220 168,800
2010/07/08 2,211 2,222 2,200 2,222 163,300
2010/07/07 2,204 2,204 2,155 2,161 124,400
2010/07/06 2,148 2,211 2,131 2,204 323,400
2010/07/05 2,101 2,152 2,084 2,149 270,400
2010/07/02 2,093 2,110 2,077 2,109 245,400
2010/07/01 2,072 2,090 2,048 2,080 356,000
2010/06/30 2,051 2,120 2,041 2,079 298,900
2010/06/29 2,127 2,154 2,080 2,087 163,000
2010/06/28 2,174 2,175 2,125 2,136 178,000
2010/06/25 2,160 2,184 2,133 2,152 284,500
2010/06/24 2,210 2,227 2,186 2,198 276,800
2010/06/23 2,230 2,242 2,175 2,228 676,400
2010/06/22 2,292 2,295 2,254 2,268 250,700
2010/06/21 2,284 2,331 2,278 2,326 242,700
2010/06/18 2,245 2,304 2,242 2,267 398,400
2010/06/17 2,262 2,281 2,206 2,253 416,700
2010/06/16 2,319 2,319 2,271 2,295 433,900
2010/06/15 2,295 2,308 2,283 2,298 133,200
2010/06/14 2,290 2,318 2,282 2,313 166,300
2010/06/11 2,269 2,288 2,245 2,282 355,300
2010/06/10 2,189 2,245 2,185 2,243 209,900
2010/06/09 2,195 2,204 2,161 2,203 242,300
2010/06/08 2,190 2,236 2,184 2,216 140,200
2010/06/07 2,216 2,234 2,206 2,218 226,100
2010/06/04 2,295 2,298 2,253 2,287 416,100
2010/06/03 2,277 2,289 2,257 2,275 250,500
2010/06/02 2,234 2,275 2,226 2,236 315,400
2010/06/01 2,269 2,282 2,231 2,261 524,600
2010/05/31 2,187 2,249 2,182 2,232 401,100
2010/05/28 2,192 2,220 2,143 2,178 931,700
2010/05/27 2,157 2,201 2,112 2,191 895,200
2010/05/26 2,233 2,240 2,152 2,205 636,600
2010/05/25 2,199 2,202 2,149 2,193 472,700
2010/05/24 2,216 2,242 2,198 2,230 235,600
2010/05/21 2,225 2,254 2,202 2,232 397,500
2010/05/20 2,280 2,298 2,264 2,275 303,100
2010/05/19 2,260 2,311 2,233 2,311 330,600
2010/05/18 2,299 2,319 2,281 2,303 275,500
2010/05/17 2,303 2,328 2,282 2,304 335,500
2010/05/14 2,347 2,387 2,307 2,338 505,500
2010/05/13 2,367 2,369 2,326 2,350 421,200
2010/05/12 2,280 2,322 2,275 2,322 485,400
2010/05/11 2,355 2,389 2,313 2,314 734,000
2010/05/10 2,214 2,393 2,181 2,305 1,119,400
2010/05/07 2,190 2,216 2,158 2,174 376,600
2010/05/06 2,324 2,324 2,277 2,296 351,400
2010/04/30 2,325 2,364 2,325 2,341 268,900
2010/04/28 2,308 2,325 2,288 2,315 303,500
2010/04/27 2,375 2,375 2,329 2,358 330,800
2010/04/26 2,350 2,387 2,338 2,370 501,300
2010/04/23 2,275 2,315 2,272 2,292 280,500
2010/04/22 2,296 2,300 2,251 2,300 309,900
2010/04/21 2,285 2,297 2,233 2,291 638,600
2010/04/20 2,276 2,292 2,243 2,256 191,100
2010/04/19 2,272 2,285 2,251 2,275 157,000
2010/04/16 2,308 2,308 2,272 2,293 196,000
2010/04/15 2,274 2,301 2,254 2,300 334,700
2010/04/14 2,226 2,244 2,215 2,231 137,100
2010/04/13 2,264 2,270 2,211 2,233 203,300
2010/04/12 2,282 2,286 2,252 2,256 201,600
2010/04/09 2,251 2,280 2,251 2,265 197,500
2010/04/08 2,280 2,298 2,264 2,267 217,100
2010/04/07 2,300 2,308 2,260 2,288 241,600
2010/04/06 2,283 2,304 2,256 2,268 315,000
2010/04/05 2,265 2,283 2,237 2,283 183,100
2010/04/02 2,280 2,280 2,235 2,245 372,300
2010/04/01 2,269 2,308 2,248 2,282 825,600
2010/03/31 2,223 2,229 2,181 2,186 339,300
2010/03/30 2,240 2,243 2,199 2,222 303,000
2010/03/29 2,220 2,248 2,214 2,235 210,500
2010/03/26 2,180 2,242 2,180 2,241 334,400
2010/03/25 2,173 2,187 2,150 2,171 305,700
2010/03/24 2,178 2,189 2,163 2,177 167,900
2010/03/23 2,161 2,188 2,161 2,177 122,500
2010/03/19 2,150 2,180 2,140 2,180 189,400
2010/03/18 2,160 2,172 2,147 2,150 147,300
2010/03/17 2,150 2,175 2,150 2,168 184,900
2010/03/16 2,155 2,167 2,137 2,145 190,000
2010/03/15 2,207 2,207 2,151 2,155 307,100
2010/03/12 2,155 2,204 2,144 2,190 342,800
2010/03/11 2,132 2,156 2,128 2,155 196,200
2010/03/10 2,150 2,151 2,128 2,136 233,900
2010/03/09 2,176 2,179 2,159 2,160 135,700
2010/03/08 2,171 2,197 2,162 2,191 131,600
2010/03/05 2,142 2,176 2,134 2,161 175,400
2010/03/04 2,130 2,155 2,115 2,133 261,800
2010/03/03 2,128 2,154 2,121 2,134 207,800
2010/03/02 2,130 2,155 2,101 2,130 262,600
2010/03/01 2,105 2,149 2,086 2,118 351,700
2010/02/26 2,057 2,093 2,045 2,084 551,400
2010/02/25 2,039 2,067 2,026 2,045 455,800
2010/02/24 2,029 2,048 2,010 2,020 345,300
2010/02/23 2,030 2,054 2,013 2,038 239,600
2010/02/22 2,030 2,058 2,012 2,025 484,300
2010/02/19 2,040 2,040 1,987 1,988 282,900
2010/02/18 2,059 2,066 2,038 2,040 210,400
2010/02/17 2,033 2,061 2,028 2,059 184,900
2010/02/16 2,030 2,045 2,017 2,029 275,400
2010/02/15 2,042 2,050 2,022 2,028 152,500
2010/02/12 2,050 2,050 2,016 2,042 155,100
2010/02/10 2,023 2,042 2,007 2,027 217,700
2010/02/09 1,991 2,028 1,990 2,023 228,500
2010/02/08 2,070 2,071 2,019 2,020 283,400
2010/02/05 2,090 2,100 2,070 2,085 263,900
2010/02/04 2,125 2,160 2,117 2,160 739,100
2010/02/03 1,981 2,057 1,977 2,046 701,400
2010/02/02 1,980 1,986 1,956 1,975 292,500
2010/02/01 1,984 1,993 1,962 1,988 423,500
2010/01/29 1,987 2,008 1,980 1,983 424,700
2010/01/28 1,995 2,002 1,982 1,987 369,200
2010/01/27 1,967 2,009 1,950 1,985 443,900
2010/01/26 2,075 2,080 2,017 2,017 400,800
2010/01/25 2,080 2,119 2,079 2,104 156,700
2010/01/22 2,111 2,113 2,080 2,110 206,000
2010/01/21 2,090 2,147 2,083 2,120 381,800
2010/01/20 2,196 2,196 2,139 2,140 261,100
2010/01/19 2,145 2,198 2,111 2,166 258,400
2010/01/18 2,160 2,214 2,145 2,195 342,100
2010/01/15 2,159 2,174 2,115 2,155 224,400
2010/01/14 2,130 2,135 2,101 2,135 111,100
2010/01/13 2,132 2,149 2,100 2,116 186,600
2010/01/12 2,100 2,135 2,084 2,120 175,700
2010/01/08 2,096 2,113 2,078 2,100 187,600
2010/01/07 2,080 2,097 2,066 2,078 148,500
2010/01/06 2,084 2,100 2,055 2,081 149,100
2010/01/05 2,108 2,110 2,080 2,084 200,400
2010/01/04 2,060 2,108 2,060 2,103 114,100

このページの先頭へ