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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,640 | 1,674 | 1,627 | 1,674 | 130,500 |
| 2011/12/29 | 1,621 | 1,643 | 1,609 | 1,639 | 135,300 |
| 2011/12/28 | 1,623 | 1,641 | 1,619 | 1,626 | 73,200 |
| 2011/12/27 | 1,603 | 1,627 | 1,601 | 1,622 | 88,400 |
| 2011/12/26 | 1,655 | 1,655 | 1,619 | 1,636 | 110,000 |
| 2011/12/22 | 1,619 | 1,619 | 1,603 | 1,617 | 110,500 |
| 2011/12/21 | 1,633 | 1,633 | 1,608 | 1,619 | 101,700 |
| 2011/12/20 | 1,630 | 1,635 | 1,602 | 1,606 | 167,900 |
| 2011/12/19 | 1,600 | 1,604 | 1,582 | 1,595 | 112,500 |
| 2011/12/16 | 1,616 | 1,635 | 1,613 | 1,619 | 179,000 |
| 2011/12/15 | 1,611 | 1,630 | 1,603 | 1,612 | 185,800 |
| 2011/12/14 | 1,631 | 1,657 | 1,624 | 1,650 | 146,300 |
| 2011/12/13 | 1,638 | 1,660 | 1,635 | 1,654 | 128,100 |
| 2011/12/12 | 1,682 | 1,682 | 1,665 | 1,665 | 127,800 |
| 2011/12/09 | 1,680 | 1,683 | 1,656 | 1,664 | 231,900 |
| 2011/12/08 | 1,677 | 1,703 | 1,669 | 1,681 | 230,200 |
| 2011/12/07 | 1,647 | 1,688 | 1,646 | 1,683 | 226,000 |
| 2011/12/06 | 1,678 | 1,679 | 1,632 | 1,634 | 240,600 |
| 2011/12/05 | 1,690 | 1,695 | 1,664 | 1,677 | 212,700 |
| 2011/12/02 | 1,681 | 1,696 | 1,670 | 1,687 | 155,700 |
| 2011/12/01 | 1,697 | 1,697 | 1,646 | 1,653 | 175,200 |
| 2011/11/30 | 1,656 | 1,680 | 1,647 | 1,657 | 253,200 |
| 2011/11/29 | 1,648 | 1,672 | 1,635 | 1,665 | 138,600 |
| 2011/11/28 | 1,614 | 1,647 | 1,599 | 1,639 | 191,600 |
| 2011/11/25 | 1,586 | 1,615 | 1,581 | 1,614 | 178,500 |
| 2011/11/24 | 1,578 | 1,620 | 1,551 | 1,604 | 177,800 |
| 2011/11/22 | 1,601 | 1,637 | 1,595 | 1,632 | 257,300 |
| 2011/11/21 | 1,634 | 1,640 | 1,620 | 1,632 | 77,900 |
| 2011/11/18 | 1,610 | 1,633 | 1,604 | 1,627 | 143,200 |
| 2011/11/17 | 1,627 | 1,657 | 1,606 | 1,648 | 138,500 |
| 2011/11/16 | 1,663 | 1,663 | 1,621 | 1,626 | 93,300 |
| 2011/11/15 | 1,646 | 1,657 | 1,638 | 1,642 | 159,500 |
| 2011/11/14 | 1,649 | 1,652 | 1,636 | 1,645 | 107,500 |
| 2011/11/11 | 1,631 | 1,633 | 1,592 | 1,625 | 175,100 |
| 2011/11/10 | 1,621 | 1,636 | 1,604 | 1,630 | 157,200 |
| 2011/11/09 | 1,645 | 1,660 | 1,624 | 1,659 | 194,400 |
| 2011/11/08 | 1,652 | 1,660 | 1,618 | 1,628 | 167,600 |
| 2011/11/07 | 1,642 | 1,660 | 1,632 | 1,652 | 183,900 |
| 2011/11/04 | 1,675 | 1,678 | 1,647 | 1,662 | 291,000 |
| 2011/11/02 | 1,646 | 1,654 | 1,625 | 1,648 | 306,900 |
| 2011/11/01 | 1,700 | 1,715 | 1,666 | 1,671 | 322,300 |
| 2011/10/31 | 1,750 | 1,794 | 1,725 | 1,751 | 753,700 |
| 2011/10/28 | 1,669 | 1,694 | 1,660 | 1,675 | 527,300 |
| 2011/10/27 | 1,654 | 1,688 | 1,640 | 1,663 | 314,500 |
| 2011/10/26 | 1,652 | 1,664 | 1,630 | 1,646 | 432,900 |
| 2011/10/25 | 1,650 | 1,660 | 1,603 | 1,612 | 266,800 |
| 2011/10/24 | 1,618 | 1,648 | 1,618 | 1,642 | 160,400 |
| 2011/10/21 | 1,597 | 1,606 | 1,588 | 1,606 | 211,800 |
| 2011/10/20 | 1,626 | 1,629 | 1,590 | 1,617 | 195,600 |
| 2011/10/19 | 1,622 | 1,655 | 1,622 | 1,636 | 230,500 |
| 2011/10/18 | 1,605 | 1,621 | 1,598 | 1,611 | 165,100 |
| 2011/10/17 | 1,639 | 1,645 | 1,620 | 1,633 | 237,900 |
| 2011/10/14 | 1,620 | 1,642 | 1,610 | 1,621 | 310,300 |
| 2011/10/13 | 1,650 | 1,665 | 1,635 | 1,646 | 271,200 |
| 2011/10/12 | 1,566 | 1,643 | 1,564 | 1,636 | 290,000 |
| 2011/10/11 | 1,575 | 1,598 | 1,557 | 1,566 | 424,600 |
| 2011/10/07 | 1,580 | 1,599 | 1,574 | 1,576 | 125,100 |
| 2011/10/06 | 1,584 | 1,595 | 1,573 | 1,579 | 107,900 |
| 2011/10/05 | 1,609 | 1,613 | 1,568 | 1,573 | 118,600 |
| 2011/10/04 | 1,560 | 1,608 | 1,560 | 1,605 | 177,000 |
| 2011/10/03 | 1,601 | 1,633 | 1,556 | 1,598 | 305,900 |
| 2011/09/30 | 1,678 | 1,678 | 1,632 | 1,674 | 419,600 |
| 2011/09/29 | 1,616 | 1,676 | 1,615 | 1,671 | 223,100 |
| 2011/09/28 | 1,607 | 1,642 | 1,607 | 1,629 | 270,100 |
| 2011/09/27 | 1,593 | 1,620 | 1,590 | 1,620 | 229,500 |
| 2011/09/26 | 1,589 | 1,605 | 1,562 | 1,582 | 247,900 |
| 2011/09/22 | 1,599 | 1,599 | 1,565 | 1,580 | 239,200 |
| 2011/09/21 | 1,600 | 1,622 | 1,598 | 1,609 | 143,600 |
| 2011/09/20 | 1,640 | 1,640 | 1,601 | 1,603 | 225,700 |
| 2011/09/16 | 1,625 | 1,679 | 1,625 | 1,679 | 269,400 |
| 2011/09/15 | 1,582 | 1,601 | 1,577 | 1,595 | 192,900 |
| 2011/09/14 | 1,594 | 1,613 | 1,556 | 1,560 | 233,200 |
| 2011/09/13 | 1,567 | 1,602 | 1,555 | 1,593 | 264,300 |
| 2011/09/12 | 1,552 | 1,562 | 1,545 | 1,558 | 203,200 |
| 2011/09/09 | 1,574 | 1,589 | 1,565 | 1,577 | 354,000 |
| 2011/09/08 | 1,606 | 1,611 | 1,589 | 1,605 | 202,300 |
| 2011/09/07 | 1,597 | 1,606 | 1,567 | 1,580 | 397,100 |
| 2011/09/06 | 1,562 | 1,573 | 1,549 | 1,557 | 348,500 |
| 2011/09/05 | 1,587 | 1,596 | 1,569 | 1,574 | 258,500 |
| 2011/09/02 | 1,607 | 1,627 | 1,591 | 1,620 | 201,600 |
| 2011/09/01 | 1,636 | 1,648 | 1,628 | 1,636 | 168,300 |
| 2011/08/31 | 1,618 | 1,640 | 1,611 | 1,636 | 271,200 |
| 2011/08/30 | 1,672 | 1,675 | 1,612 | 1,626 | 435,500 |
| 2011/08/29 | 1,643 | 1,670 | 1,623 | 1,642 | 233,500 |
| 2011/08/26 | 1,617 | 1,630 | 1,601 | 1,629 | 315,600 |
| 2011/08/25 | 1,576 | 1,610 | 1,571 | 1,595 | 211,400 |
| 2011/08/24 | 1,583 | 1,588 | 1,541 | 1,549 | 201,300 |
| 2011/08/23 | 1,561 | 1,579 | 1,530 | 1,574 | 346,200 |
| 2011/08/22 | 1,561 | 1,585 | 1,534 | 1,539 | 353,500 |
| 2011/08/19 | 1,600 | 1,611 | 1,578 | 1,585 | 271,100 |
| 2011/08/18 | 1,664 | 1,667 | 1,640 | 1,648 | 257,600 |
| 2011/08/17 | 1,678 | 1,689 | 1,666 | 1,680 | 185,700 |
| 2011/08/16 | 1,666 | 1,690 | 1,662 | 1,685 | 238,600 |
| 2011/08/15 | 1,704 | 1,712 | 1,667 | 1,686 | 146,600 |
| 2011/08/12 | 1,713 | 1,727 | 1,667 | 1,678 | 191,000 |
| 2011/08/11 | 1,672 | 1,696 | 1,670 | 1,690 | 262,000 |
| 2011/08/10 | 1,728 | 1,749 | 1,690 | 1,701 | 227,200 |
| 2011/08/09 | 1,640 | 1,688 | 1,625 | 1,688 | 355,100 |
| 2011/08/08 | 1,719 | 1,728 | 1,697 | 1,701 | 352,300 |
| 2011/08/05 | 1,729 | 1,755 | 1,722 | 1,749 | 318,900 |
| 2011/08/04 | 1,811 | 1,830 | 1,802 | 1,811 | 246,700 |
| 2011/08/03 | 1,796 | 1,801 | 1,773 | 1,792 | 328,900 |
| 2011/08/02 | 1,868 | 1,868 | 1,828 | 1,843 | 339,100 |
| 2011/08/01 | 1,808 | 1,869 | 1,808 | 1,869 | 462,100 |
| 2011/07/29 | 1,755 | 1,769 | 1,750 | 1,761 | 148,000 |
| 2011/07/28 | 1,779 | 1,784 | 1,762 | 1,774 | 202,400 |
| 2011/07/27 | 1,801 | 1,809 | 1,778 | 1,807 | 197,300 |
| 2011/07/26 | 1,824 | 1,826 | 1,797 | 1,815 | 260,500 |
| 2011/07/25 | 1,776 | 1,816 | 1,776 | 1,811 | 393,100 |
| 2011/07/22 | 1,773 | 1,782 | 1,765 | 1,774 | 179,000 |
| 2011/07/21 | 1,759 | 1,760 | 1,743 | 1,749 | 78,900 |
| 2011/07/20 | 1,754 | 1,763 | 1,746 | 1,751 | 130,100 |
| 2011/07/19 | 1,750 | 1,755 | 1,740 | 1,746 | 198,900 |
| 2011/07/15 | 1,748 | 1,757 | 1,740 | 1,750 | 114,600 |
| 2011/07/14 | 1,750 | 1,760 | 1,735 | 1,749 | 199,600 |
| 2011/07/13 | 1,756 | 1,783 | 1,756 | 1,766 | 131,500 |
| 2011/07/12 | 1,771 | 1,777 | 1,757 | 1,759 | 121,400 |
| 2011/07/11 | 1,788 | 1,796 | 1,778 | 1,796 | 182,400 |
| 2011/07/08 | 1,830 | 1,833 | 1,799 | 1,802 | 384,600 |
| 2011/07/07 | 1,821 | 1,832 | 1,815 | 1,827 | 115,900 |
| 2011/07/06 | 1,830 | 1,831 | 1,810 | 1,831 | 185,100 |
| 2011/07/05 | 1,815 | 1,827 | 1,810 | 1,825 | 273,700 |
| 2011/07/04 | 1,820 | 1,826 | 1,806 | 1,815 | 216,100 |
| 2011/07/01 | 1,800 | 1,811 | 1,791 | 1,798 | 277,500 |
| 2011/06/30 | 1,795 | 1,796 | 1,766 | 1,789 | 219,600 |
| 2011/06/29 | 1,774 | 1,779 | 1,761 | 1,779 | 129,000 |
| 2011/06/28 | 1,757 | 1,771 | 1,743 | 1,753 | 275,000 |
| 2011/06/27 | 1,766 | 1,772 | 1,750 | 1,753 | 237,000 |
| 2011/06/24 | 1,750 | 1,766 | 1,740 | 1,765 | 247,500 |
| 2011/06/23 | 1,744 | 1,759 | 1,739 | 1,747 | 258,800 |
| 2011/06/22 | 1,725 | 1,744 | 1,718 | 1,742 | 423,100 |
| 2011/06/21 | 1,675 | 1,704 | 1,672 | 1,704 | 196,700 |
| 2011/06/20 | 1,668 | 1,689 | 1,658 | 1,676 | 206,300 |
| 2011/06/17 | 1,670 | 1,675 | 1,655 | 1,670 | 326,000 |
| 2011/06/16 | 1,681 | 1,681 | 1,663 | 1,665 | 332,600 |
| 2011/06/15 | 1,711 | 1,721 | 1,693 | 1,702 | 272,600 |
| 2011/06/14 | 1,700 | 1,721 | 1,698 | 1,715 | 349,500 |
| 2011/06/13 | 1,720 | 1,723 | 1,705 | 1,710 | 375,400 |
| 2011/06/10 | 1,791 | 1,793 | 1,738 | 1,738 | 661,800 |
| 2011/06/09 | 1,748 | 1,771 | 1,736 | 1,765 | 431,000 |
| 2011/06/08 | 1,738 | 1,749 | 1,718 | 1,747 | 180,000 |
| 2011/06/07 | 1,726 | 1,743 | 1,715 | 1,733 | 286,700 |
| 2011/06/06 | 1,740 | 1,755 | 1,724 | 1,735 | 275,300 |
| 2011/06/03 | 1,764 | 1,780 | 1,746 | 1,746 | 281,900 |
| 2011/06/02 | 1,752 | 1,768 | 1,752 | 1,759 | 286,600 |
| 2011/06/01 | 1,767 | 1,771 | 1,752 | 1,771 | 469,800 |
| 2011/05/31 | 1,742 | 1,788 | 1,742 | 1,771 | 485,500 |
| 2011/05/30 | 1,750 | 1,767 | 1,738 | 1,754 | 321,800 |
| 2011/05/27 | 1,766 | 1,790 | 1,745 | 1,775 | 323,100 |
| 2011/05/26 | 1,766 | 1,803 | 1,751 | 1,779 | 427,900 |
| 2011/05/25 | 1,763 | 1,784 | 1,742 | 1,756 | 448,000 |
| 2011/05/24 | 1,721 | 1,746 | 1,716 | 1,742 | 360,400 |
| 2011/05/23 | 1,751 | 1,754 | 1,733 | 1,736 | 308,000 |
| 2011/05/20 | 1,761 | 1,800 | 1,760 | 1,777 | 517,200 |
| 2011/05/19 | 1,800 | 1,803 | 1,762 | 1,772 | 598,300 |
| 2011/05/18 | 1,812 | 1,824 | 1,802 | 1,812 | 550,500 |
| 2011/05/17 | 1,841 | 1,847 | 1,801 | 1,821 | 514,500 |
| 2011/05/16 | 1,811 | 1,822 | 1,796 | 1,801 | 439,300 |
| 2011/05/13 | 1,865 | 1,878 | 1,809 | 1,833 | 673,100 |
| 2011/05/12 | 1,905 | 1,905 | 1,862 | 1,868 | 746,700 |
| 2011/05/11 | 1,990 | 1,991 | 1,910 | 1,932 | 1,480,900 |
| 2011/05/10 | 2,050 | 2,053 | 2,019 | 2,034 | 272,000 |
| 2011/05/09 | 2,070 | 2,070 | 2,032 | 2,038 | 335,300 |
| 2011/05/06 | 2,032 | 2,055 | 2,025 | 2,048 | 156,700 |
| 2011/05/02 | 2,067 | 2,067 | 2,051 | 2,055 | 209,700 |
| 2011/04/28 | 1,998 | 2,066 | 1,963 | 2,066 | 575,100 |
| 2011/04/27 | 1,970 | 1,982 | 1,966 | 1,974 | 139,800 |
| 2011/04/26 | 1,987 | 1,987 | 1,949 | 1,959 | 125,700 |
| 2011/04/25 | 1,994 | 1,998 | 1,980 | 1,991 | 173,900 |
| 2011/04/22 | 1,980 | 1,991 | 1,964 | 1,986 | 189,600 |
| 2011/04/21 | 1,968 | 1,990 | 1,958 | 1,977 | 181,400 |
| 2011/04/20 | 1,968 | 1,980 | 1,952 | 1,966 | 216,100 |
| 2011/04/19 | 1,927 | 1,940 | 1,914 | 1,928 | 173,900 |
| 2011/04/18 | 1,915 | 1,942 | 1,912 | 1,937 | 102,500 |
| 2011/04/15 | 1,923 | 1,939 | 1,914 | 1,925 | 205,300 |
| 2011/04/14 | 1,922 | 1,954 | 1,905 | 1,943 | 211,500 |
| 2011/04/13 | 1,905 | 1,962 | 1,888 | 1,952 | 210,500 |
| 2011/04/12 | 1,940 | 1,947 | 1,904 | 1,911 | 227,300 |
| 2011/04/11 | 1,978 | 2,000 | 1,965 | 1,972 | 98,900 |
| 2011/04/08 | 1,923 | 1,999 | 1,918 | 1,982 | 318,800 |
| 2011/04/07 | 1,937 | 1,941 | 1,911 | 1,922 | 201,800 |
| 2011/04/06 | 1,959 | 1,959 | 1,921 | 1,927 | 269,400 |
| 2011/04/05 | 1,994 | 1,997 | 1,952 | 1,969 | 197,400 |
| 2011/04/04 | 2,016 | 2,039 | 1,988 | 1,994 | 188,300 |
| 2011/04/01 | 2,038 | 2,044 | 2,010 | 2,019 | 284,100 |
| 2011/03/31 | 2,047 | 2,058 | 2,010 | 2,038 | 254,600 |
| 2011/03/30 | 2,015 | 2,027 | 1,984 | 2,027 | 326,900 |
| 2011/03/29 | 1,988 | 2,006 | 1,949 | 1,990 | 464,900 |
| 2011/03/28 | 2,025 | 2,025 | 1,959 | 1,979 | 358,500 |
| 2011/03/25 | 2,028 | 2,030 | 1,963 | 1,982 | 462,500 |
| 2011/03/24 | 1,967 | 2,002 | 1,940 | 1,948 | 499,500 |
| 2011/03/23 | 1,982 | 2,019 | 1,945 | 1,973 | 626,500 |
| 2011/03/22 | 1,952 | 1,967 | 1,906 | 1,948 | 530,600 |
| 2011/03/18 | 1,793 | 1,855 | 1,793 | 1,834 | 435,600 |
| 2011/03/17 | 1,688 | 1,810 | 1,655 | 1,780 | 517,400 |
| 2011/03/16 | 1,660 | 1,733 | 1,650 | 1,728 | 658,100 |
| 2011/03/15 | 1,750 | 1,757 | 1,512 | 1,634 | 507,500 |
| 2011/03/14 | 1,845 | 1,870 | 1,750 | 1,774 | 472,100 |
| 2011/03/11 | 1,920 | 1,935 | 1,910 | 1,911 | 445,800 |
| 2011/03/10 | 1,960 | 1,965 | 1,940 | 1,953 | 264,500 |
| 2011/03/09 | 1,977 | 2,004 | 1,971 | 1,989 | 347,800 |
| 2011/03/08 | 1,978 | 1,998 | 1,966 | 1,975 | 318,900 |
| 2011/03/07 | 1,998 | 1,999 | 1,960 | 1,978 | 417,000 |
| 2011/03/04 | 2,032 | 2,039 | 1,998 | 2,000 | 510,200 |
| 2011/03/03 | 2,025 | 2,037 | 2,008 | 2,021 | 266,400 |
| 2011/03/02 | 2,050 | 2,058 | 2,018 | 2,021 | 351,000 |
| 2011/03/01 | 2,070 | 2,083 | 2,049 | 2,072 | 426,100 |
| 2011/02/28 | 2,065 | 2,081 | 2,040 | 2,070 | 462,000 |
| 2011/02/25 | 2,055 | 2,086 | 2,055 | 2,079 | 345,600 |
| 2011/02/24 | 2,087 | 2,108 | 2,068 | 2,071 | 337,000 |
| 2011/02/23 | 2,100 | 2,134 | 2,099 | 2,116 | 358,700 |
| 2011/02/22 | 2,101 | 2,120 | 2,092 | 2,098 | 223,200 |
| 2011/02/21 | 2,113 | 2,124 | 2,100 | 2,121 | 211,300 |
| 2011/02/18 | 2,150 | 2,151 | 2,118 | 2,129 | 206,600 |
| 2011/02/17 | 2,145 | 2,172 | 2,123 | 2,143 | 318,300 |
| 2011/02/16 | 2,098 | 2,124 | 2,092 | 2,112 | 354,000 |
| 2011/02/15 | 2,064 | 2,078 | 2,049 | 2,072 | 222,900 |
| 2011/02/14 | 2,065 | 2,068 | 2,046 | 2,064 | 139,700 |
| 2011/02/10 | 2,028 | 2,057 | 2,011 | 2,035 | 234,400 |
| 2011/02/09 | 2,041 | 2,048 | 2,020 | 2,029 | 227,300 |
| 2011/02/08 | 2,051 | 2,051 | 2,020 | 2,035 | 176,000 |
| 2011/02/07 | 2,027 | 2,046 | 2,023 | 2,037 | 250,700 |
| 2011/02/04 | 2,020 | 2,045 | 2,015 | 2,032 | 199,600 |
| 2011/02/03 | 2,080 | 2,086 | 2,019 | 2,024 | 476,300 |
| 2011/02/02 | 1,955 | 2,083 | 1,944 | 2,045 | 1,055,200 |
| 2011/02/01 | 1,906 | 1,924 | 1,892 | 1,901 | 333,400 |
| 2011/01/31 | 1,901 | 1,931 | 1,901 | 1,906 | 235,300 |
| 2011/01/28 | 1,951 | 1,966 | 1,936 | 1,940 | 128,300 |
| 2011/01/27 | 1,946 | 1,976 | 1,941 | 1,968 | 236,500 |
| 2011/01/26 | 1,941 | 1,970 | 1,924 | 1,956 | 316,300 |
| 2011/01/25 | 1,907 | 1,946 | 1,898 | 1,941 | 192,800 |
| 2011/01/24 | 1,925 | 1,927 | 1,897 | 1,915 | 282,700 |
| 2011/01/21 | 1,954 | 1,954 | 1,914 | 1,930 | 241,300 |
| 2011/01/20 | 1,958 | 1,959 | 1,939 | 1,942 | 162,600 |
| 2011/01/19 | 1,963 | 1,974 | 1,951 | 1,972 | 165,700 |
| 2011/01/18 | 1,969 | 1,982 | 1,961 | 1,967 | 151,600 |
| 2011/01/17 | 1,973 | 1,982 | 1,956 | 1,961 | 406,600 |
| 2011/01/14 | 2,001 | 2,015 | 1,964 | 1,967 | 457,100 |
| 2011/01/13 | 2,039 | 2,048 | 2,015 | 2,024 | 133,300 |
| 2011/01/12 | 2,044 | 2,050 | 2,018 | 2,018 | 236,700 |
| 2011/01/11 | 2,003 | 2,021 | 1,996 | 2,016 | 245,800 |
| 2011/01/07 | 2,000 | 2,026 | 1,989 | 2,018 | 450,900 |
| 2011/01/06 | 1,966 | 1,983 | 1,963 | 1,977 | 181,500 |
| 2011/01/05 | 1,969 | 1,969 | 1,949 | 1,963 | 230,800 |
| 2011/01/04 | 1,954 | 1,972 | 1,924 | 1,964 | 261,000 |