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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,125 | 3,145 | 3,095 | 3,115 | 142,100 |
| 2015/12/29 | 3,100 | 3,145 | 3,080 | 3,130 | 135,000 |
| 2015/12/28 | 3,075 | 3,125 | 3,075 | 3,095 | 185,200 |
| 2015/12/25 | 3,055 | 3,060 | 3,025 | 3,055 | 112,100 |
| 2015/12/24 | 3,110 | 3,120 | 3,065 | 3,075 | 111,700 |
| 2015/12/22 | 3,075 | 3,100 | 3,040 | 3,090 | 154,700 |
| 2015/12/21 | 3,030 | 3,070 | 3,010 | 3,060 | 244,100 |
| 2015/12/18 | 3,090 | 3,140 | 3,040 | 3,040 | 264,500 |
| 2015/12/17 | 3,070 | 3,120 | 3,050 | 3,080 | 262,000 |
| 2015/12/16 | 3,040 | 3,060 | 3,010 | 3,050 | 196,500 |
| 2015/12/15 | 3,040 | 3,040 | 2,998 | 2,999 | 187,500 |
| 2015/12/14 | 3,030 | 3,075 | 3,020 | 3,065 | 145,800 |
| 2015/12/11 | 3,085 | 3,115 | 3,080 | 3,100 | 243,400 |
| 2015/12/10 | 3,060 | 3,085 | 3,025 | 3,075 | 203,100 |
| 2015/12/09 | 3,100 | 3,145 | 3,030 | 3,065 | 268,200 |
| 2015/12/08 | 3,190 | 3,190 | 3,125 | 3,145 | 117,500 |
| 2015/12/07 | 3,195 | 3,215 | 3,170 | 3,175 | 184,700 |
| 2015/12/04 | 3,100 | 3,145 | 3,100 | 3,125 | 208,000 |
| 2015/12/03 | 3,170 | 3,175 | 3,140 | 3,160 | 167,300 |
| 2015/12/02 | 3,175 | 3,200 | 3,145 | 3,190 | 233,700 |
| 2015/12/01 | 3,125 | 3,180 | 3,120 | 3,170 | 188,100 |
| 2015/11/30 | 3,070 | 3,115 | 3,065 | 3,105 | 202,400 |
| 2015/11/27 | 3,100 | 3,100 | 3,060 | 3,085 | 180,000 |
| 2015/11/26 | 3,115 | 3,125 | 3,095 | 3,105 | 147,800 |
| 2015/11/25 | 3,155 | 3,160 | 3,100 | 3,115 | 190,400 |
| 2015/11/24 | 3,140 | 3,155 | 3,130 | 3,145 | 166,100 |
| 2015/11/20 | 3,180 | 3,190 | 3,145 | 3,175 | 218,700 |
| 2015/11/19 | 3,185 | 3,195 | 3,140 | 3,165 | 213,800 |
| 2015/11/18 | 3,185 | 3,185 | 3,115 | 3,150 | 306,300 |
| 2015/11/17 | 3,200 | 3,215 | 3,180 | 3,190 | 224,300 |
| 2015/11/16 | 3,145 | 3,175 | 3,120 | 3,160 | 189,700 |
| 2015/11/13 | 3,190 | 3,210 | 3,160 | 3,200 | 262,300 |
| 2015/11/12 | 3,195 | 3,210 | 3,170 | 3,200 | 323,300 |
| 2015/11/11 | 3,180 | 3,225 | 3,150 | 3,205 | 392,900 |
| 2015/11/10 | 3,210 | 3,235 | 3,200 | 3,215 | 250,000 |
| 2015/11/09 | 3,200 | 3,235 | 3,190 | 3,230 | 377,400 |
| 2015/11/06 | 3,145 | 3,200 | 3,135 | 3,180 | 461,300 |
| 2015/11/05 | 3,065 | 3,135 | 3,055 | 3,115 | 338,000 |
| 2015/11/04 | 3,070 | 3,130 | 3,055 | 3,065 | 351,100 |
| 2015/11/02 | 2,880 | 3,040 | 2,879 | 3,015 | 554,900 |
| 2015/10/30 | 3,000 | 3,090 | 3,000 | 3,070 | 229,400 |
| 2015/10/29 | 3,025 | 3,065 | 3,005 | 3,040 | 211,600 |
| 2015/10/28 | 3,040 | 3,050 | 3,010 | 3,025 | 254,000 |
| 2015/10/27 | 3,085 | 3,100 | 3,045 | 3,050 | 257,200 |
| 2015/10/26 | 3,080 | 3,085 | 3,030 | 3,035 | 272,200 |
| 2015/10/23 | 3,060 | 3,060 | 3,005 | 3,035 | 211,900 |
| 2015/10/22 | 2,980 | 3,060 | 2,980 | 2,995 | 243,500 |
| 2015/10/21 | 2,919 | 2,995 | 2,919 | 2,990 | 195,100 |
| 2015/10/20 | 2,931 | 2,970 | 2,906 | 2,931 | 207,500 |
| 2015/10/19 | 2,881 | 2,922 | 2,865 | 2,914 | 197,900 |
| 2015/10/16 | 2,913 | 2,944 | 2,872 | 2,888 | 284,100 |
| 2015/10/15 | 2,808 | 2,886 | 2,803 | 2,864 | 256,200 |
| 2015/10/14 | 2,859 | 2,865 | 2,812 | 2,822 | 283,300 |
| 2015/10/13 | 2,934 | 2,971 | 2,897 | 2,909 | 244,000 |
| 2015/10/09 | 2,948 | 2,981 | 2,910 | 2,970 | 153,100 |
| 2015/10/08 | 2,922 | 2,931 | 2,882 | 2,904 | 368,700 |
| 2015/10/07 | 2,896 | 2,931 | 2,834 | 2,921 | 506,800 |
| 2015/10/06 | 3,000 | 3,010 | 2,894 | 2,903 | 550,000 |
| 2015/10/05 | 3,050 | 3,070 | 2,998 | 3,005 | 383,400 |
| 2015/10/02 | 3,040 | 3,070 | 3,020 | 3,055 | 156,500 |
| 2015/10/01 | 3,060 | 3,090 | 3,015 | 3,065 | 314,300 |
| 2015/09/30 | 2,955 | 3,040 | 2,946 | 3,020 | 265,000 |
| 2015/09/29 | 2,937 | 2,945 | 2,900 | 2,919 | 374,300 |
| 2015/09/28 | 2,970 | 2,989 | 2,948 | 2,970 | 257,200 |
| 2015/09/25 | 3,005 | 3,020 | 2,904 | 2,975 | 308,200 |
| 2015/09/24 | 2,980 | 3,005 | 2,945 | 2,951 | 480,200 |
| 2015/09/18 | 3,100 | 3,105 | 3,045 | 3,050 | 221,900 |
| 2015/09/17 | 3,125 | 3,170 | 3,120 | 3,145 | 267,200 |
| 2015/09/16 | 3,100 | 3,115 | 3,080 | 3,100 | 149,000 |
| 2015/09/15 | 3,060 | 3,110 | 3,055 | 3,080 | 166,800 |
| 2015/09/14 | 3,100 | 3,105 | 3,050 | 3,055 | 220,800 |
| 2015/09/11 | 3,000 | 3,050 | 2,997 | 3,045 | 243,900 |
| 2015/09/10 | 3,005 | 3,075 | 2,995 | 3,060 | 193,500 |
| 2015/09/09 | 3,070 | 3,085 | 3,040 | 3,085 | 265,800 |
| 2015/09/08 | 2,966 | 3,035 | 2,953 | 2,996 | 362,500 |
| 2015/09/07 | 2,900 | 2,933 | 2,861 | 2,916 | 325,900 |
| 2015/09/04 | 3,045 | 3,060 | 2,934 | 2,949 | 301,000 |
| 2015/09/03 | 3,025 | 3,090 | 3,025 | 3,040 | 253,900 |
| 2015/09/02 | 2,970 | 3,045 | 2,938 | 2,986 | 336,600 |
| 2015/09/01 | 3,080 | 3,080 | 3,010 | 3,015 | 334,700 |
| 2015/08/31 | 3,090 | 3,095 | 3,030 | 3,085 | 244,800 |
| 2015/08/28 | 3,085 | 3,150 | 3,025 | 3,120 | 209,800 |
| 2015/08/27 | 3,060 | 3,090 | 2,987 | 3,005 | 524,200 |
| 2015/08/26 | 3,025 | 3,045 | 2,894 | 3,035 | 450,700 |
| 2015/08/25 | 2,850 | 3,010 | 2,850 | 2,923 | 559,800 |
| 2015/08/24 | 2,985 | 3,015 | 2,947 | 2,949 | 330,300 |
| 2015/08/21 | 3,065 | 3,100 | 3,020 | 3,055 | 266,600 |
| 2015/08/20 | 3,255 | 3,255 | 3,100 | 3,135 | 397,000 |
| 2015/08/19 | 2,953 | 3,060 | 2,940 | 2,995 | 332,400 |
| 2015/08/18 | 2,935 | 2,976 | 2,932 | 2,957 | 86,100 |
| 2015/08/17 | 2,896 | 2,945 | 2,892 | 2,943 | 106,500 |
| 2015/08/14 | 2,905 | 2,912 | 2,881 | 2,907 | 101,800 |
| 2015/08/13 | 2,945 | 2,967 | 2,895 | 2,904 | 262,800 |
| 2015/08/12 | 2,976 | 2,987 | 2,934 | 2,968 | 138,600 |
| 2015/08/11 | 3,030 | 3,030 | 2,990 | 3,005 | 119,500 |
| 2015/08/10 | 3,010 | 3,035 | 2,972 | 3,025 | 132,300 |
| 2015/08/07 | 2,975 | 3,020 | 2,953 | 3,010 | 199,300 |
| 2015/08/06 | 2,871 | 3,055 | 2,871 | 2,994 | 455,900 |
| 2015/08/05 | 2,958 | 3,005 | 2,925 | 2,989 | 176,300 |
| 2015/08/04 | 2,940 | 2,940 | 2,902 | 2,928 | 86,500 |
| 2015/08/03 | 2,910 | 2,952 | 2,893 | 2,947 | 112,900 |
| 2015/07/31 | 2,941 | 2,955 | 2,927 | 2,948 | 115,000 |
| 2015/07/30 | 2,915 | 2,945 | 2,902 | 2,924 | 214,600 |
| 2015/07/29 | 2,989 | 2,989 | 2,911 | 2,918 | 131,700 |
| 2015/07/28 | 2,930 | 3,025 | 2,900 | 2,996 | 273,600 |
| 2015/07/27 | 3,035 | 3,035 | 2,939 | 2,952 | 251,000 |
| 2015/07/24 | 3,020 | 3,050 | 3,020 | 3,040 | 131,600 |
| 2015/07/23 | 3,040 | 3,050 | 3,020 | 3,040 | 113,300 |
| 2015/07/22 | 3,060 | 3,070 | 3,030 | 3,045 | 89,200 |
| 2015/07/21 | 3,080 | 3,090 | 3,065 | 3,075 | 166,800 |
| 2015/07/17 | 3,105 | 3,115 | 3,080 | 3,085 | 94,000 |
| 2015/07/16 | 3,140 | 3,140 | 3,090 | 3,110 | 135,700 |
| 2015/07/15 | 3,135 | 3,155 | 3,100 | 3,115 | 165,700 |
| 2015/07/14 | 3,110 | 3,130 | 3,075 | 3,105 | 147,700 |
| 2015/07/13 | 3,055 | 3,085 | 3,050 | 3,075 | 97,700 |
| 2015/07/10 | 3,060 | 3,090 | 3,020 | 3,035 | 180,400 |
| 2015/07/09 | 3,060 | 3,080 | 2,993 | 3,060 | 267,800 |
| 2015/07/08 | 3,130 | 3,145 | 3,105 | 3,115 | 244,300 |
| 2015/07/07 | 3,180 | 3,195 | 3,140 | 3,160 | 233,300 |
| 2015/07/06 | 3,155 | 3,155 | 3,115 | 3,135 | 133,100 |
| 2015/07/03 | 3,210 | 3,210 | 3,155 | 3,185 | 172,600 |
| 2015/07/02 | 3,255 | 3,290 | 3,200 | 3,210 | 197,000 |
| 2015/07/01 | 3,170 | 3,205 | 3,150 | 3,185 | 168,100 |
| 2015/06/30 | 3,190 | 3,190 | 3,140 | 3,165 | 146,500 |
| 2015/06/29 | 3,150 | 3,210 | 3,145 | 3,175 | 190,200 |
| 2015/06/26 | 3,240 | 3,260 | 3,200 | 3,230 | 173,900 |
| 2015/06/25 | 3,220 | 3,260 | 3,215 | 3,240 | 184,600 |
| 2015/06/24 | 3,275 | 3,285 | 3,240 | 3,255 | 258,800 |
| 2015/06/23 | 3,305 | 3,320 | 3,240 | 3,250 | 225,400 |
| 2015/06/22 | 3,245 | 3,275 | 3,240 | 3,265 | 156,400 |
| 2015/06/19 | 3,285 | 3,285 | 3,235 | 3,260 | 204,400 |
| 2015/06/18 | 3,300 | 3,310 | 3,240 | 3,250 | 231,000 |
| 2015/06/17 | 3,320 | 3,335 | 3,295 | 3,325 | 177,000 |
| 2015/06/16 | 3,360 | 3,380 | 3,310 | 3,345 | 165,200 |
| 2015/06/15 | 3,345 | 3,390 | 3,335 | 3,375 | 146,000 |
| 2015/06/12 | 3,385 | 3,395 | 3,365 | 3,395 | 251,800 |
| 2015/06/11 | 3,370 | 3,395 | 3,360 | 3,380 | 124,200 |
| 2015/06/10 | 3,350 | 3,375 | 3,325 | 3,330 | 140,800 |
| 2015/06/09 | 3,400 | 3,405 | 3,365 | 3,365 | 173,500 |
| 2015/06/08 | 3,445 | 3,450 | 3,390 | 3,410 | 169,100 |
| 2015/06/05 | 3,455 | 3,490 | 3,430 | 3,480 | 159,900 |
| 2015/06/04 | 3,465 | 3,500 | 3,440 | 3,455 | 164,500 |
| 2015/06/03 | 3,450 | 3,470 | 3,435 | 3,465 | 209,900 |
| 2015/06/02 | 3,420 | 3,455 | 3,380 | 3,445 | 200,900 |
| 2015/06/01 | 3,370 | 3,430 | 3,370 | 3,420 | 234,300 |
| 2015/05/29 | 3,360 | 3,400 | 3,345 | 3,385 | 226,800 |
| 2015/05/28 | 3,310 | 3,380 | 3,305 | 3,360 | 184,800 |
| 2015/05/27 | 3,295 | 3,330 | 3,275 | 3,310 | 190,400 |
| 2015/05/26 | 3,265 | 3,295 | 3,250 | 3,280 | 176,200 |
| 2015/05/25 | 3,230 | 3,260 | 3,220 | 3,255 | 184,500 |
| 2015/05/22 | 3,235 | 3,240 | 3,185 | 3,210 | 210,900 |
| 2015/05/21 | 3,210 | 3,260 | 3,200 | 3,235 | 204,400 |
| 2015/05/20 | 3,185 | 3,215 | 3,180 | 3,180 | 261,300 |
| 2015/05/19 | 3,220 | 3,230 | 3,165 | 3,180 | 333,900 |
| 2015/05/18 | 3,360 | 3,385 | 3,210 | 3,230 | 423,500 |
| 2015/05/15 | 3,305 | 3,370 | 3,295 | 3,355 | 267,500 |
| 2015/05/14 | 3,185 | 3,350 | 3,180 | 3,280 | 397,300 |
| 2015/05/13 | 3,140 | 3,165 | 3,115 | 3,125 | 118,200 |
| 2015/05/12 | 3,130 | 3,155 | 3,105 | 3,125 | 222,800 |
| 2015/05/11 | 3,160 | 3,175 | 3,110 | 3,130 | 148,100 |
| 2015/05/08 | 3,130 | 3,140 | 3,100 | 3,130 | 116,400 |
| 2015/05/07 | 3,110 | 3,195 | 3,105 | 3,125 | 126,300 |
| 2015/05/01 | 3,125 | 3,135 | 3,100 | 3,125 | 78,500 |
| 2015/04/30 | 3,175 | 3,185 | 3,135 | 3,160 | 190,300 |
| 2015/04/28 | 3,200 | 3,245 | 3,165 | 3,190 | 100,200 |
| 2015/04/27 | 3,245 | 3,245 | 3,200 | 3,220 | 109,500 |
| 2015/04/24 | 3,215 | 3,240 | 3,165 | 3,220 | 150,400 |
| 2015/04/23 | 3,230 | 3,260 | 3,215 | 3,240 | 101,400 |
| 2015/04/22 | 3,235 | 3,265 | 3,195 | 3,225 | 142,700 |
| 2015/04/21 | 3,185 | 3,250 | 3,185 | 3,240 | 101,500 |
| 2015/04/20 | 3,185 | 3,210 | 3,180 | 3,185 | 82,500 |
| 2015/04/17 | 3,200 | 3,245 | 3,200 | 3,220 | 107,200 |
| 2015/04/16 | 3,200 | 3,245 | 3,190 | 3,245 | 113,000 |
| 2015/04/15 | 3,220 | 3,230 | 3,195 | 3,215 | 122,600 |
| 2015/04/14 | 3,255 | 3,270 | 3,225 | 3,260 | 118,400 |
| 2015/04/13 | 3,285 | 3,285 | 3,235 | 3,260 | 120,600 |
| 2015/04/10 | 3,350 | 3,350 | 3,270 | 3,285 | 147,200 |
| 2015/04/09 | 3,290 | 3,360 | 3,285 | 3,330 | 233,900 |
| 2015/04/08 | 3,280 | 3,285 | 3,235 | 3,265 | 149,100 |
| 2015/04/07 | 3,220 | 3,255 | 3,195 | 3,250 | 153,100 |
| 2015/04/06 | 3,215 | 3,235 | 3,190 | 3,210 | 107,700 |
| 2015/04/03 | 3,210 | 3,245 | 3,180 | 3,240 | 218,600 |
| 2015/04/02 | 3,200 | 3,240 | 3,190 | 3,220 | 312,500 |
| 2015/04/01 | 3,245 | 3,260 | 3,160 | 3,215 | 300,400 |
| 2015/03/31 | 3,270 | 3,295 | 3,250 | 3,260 | 202,000 |
| 2015/03/30 | 3,270 | 3,275 | 3,225 | 3,255 | 189,500 |
| 2015/03/27 | 3,300 | 3,340 | 3,235 | 3,260 | 195,300 |
| 2015/03/26 | 3,335 | 3,355 | 3,280 | 3,315 | 201,200 |
| 2015/03/25 | 3,345 | 3,370 | 3,315 | 3,355 | 154,600 |
| 2015/03/24 | 3,330 | 3,360 | 3,325 | 3,345 | 134,100 |
| 2015/03/23 | 3,315 | 3,340 | 3,275 | 3,340 | 128,300 |
| 2015/03/20 | 3,230 | 3,295 | 3,220 | 3,295 | 169,200 |
| 2015/03/19 | 3,205 | 3,235 | 3,185 | 3,210 | 197,500 |
| 2015/03/18 | 3,200 | 3,225 | 3,190 | 3,215 | 176,100 |
| 2015/03/17 | 3,245 | 3,250 | 3,190 | 3,200 | 247,500 |
| 2015/03/16 | 3,260 | 3,285 | 3,205 | 3,210 | 211,800 |
| 2015/03/13 | 3,265 | 3,270 | 3,240 | 3,260 | 288,100 |
| 2015/03/12 | 3,245 | 3,275 | 3,230 | 3,265 | 86,600 |
| 2015/03/11 | 3,220 | 3,250 | 3,210 | 3,235 | 78,500 |
| 2015/03/10 | 3,235 | 3,245 | 3,210 | 3,220 | 103,300 |
| 2015/03/09 | 3,210 | 3,220 | 3,190 | 3,200 | 137,800 |
| 2015/03/06 | 3,220 | 3,240 | 3,205 | 3,230 | 150,700 |
| 2015/03/05 | 3,230 | 3,245 | 3,210 | 3,230 | 124,400 |
| 2015/03/04 | 3,200 | 3,260 | 3,200 | 3,230 | 215,800 |
| 2015/03/03 | 3,195 | 3,210 | 3,180 | 3,190 | 104,200 |
| 2015/03/02 | 3,185 | 3,225 | 3,185 | 3,200 | 151,600 |
| 2015/02/27 | 3,200 | 3,225 | 3,185 | 3,210 | 166,200 |
| 2015/02/26 | 3,145 | 3,205 | 3,130 | 3,205 | 219,300 |
| 2015/02/25 | 3,125 | 3,165 | 3,115 | 3,150 | 164,600 |
| 2015/02/24 | 3,140 | 3,145 | 3,110 | 3,120 | 197,100 |
| 2015/02/23 | 3,135 | 3,165 | 3,105 | 3,150 | 419,800 |
| 2015/02/20 | 3,130 | 3,140 | 3,100 | 3,120 | 573,900 |
| 2015/02/19 | 3,125 | 3,135 | 3,085 | 3,110 | 216,700 |
| 2015/02/18 | 3,100 | 3,155 | 3,090 | 3,125 | 252,000 |
| 2015/02/17 | 3,055 | 3,100 | 3,035 | 3,065 | 249,200 |
| 2015/02/16 | 3,025 | 3,090 | 3,015 | 3,055 | 188,500 |
| 2015/02/13 | 3,030 | 3,050 | 2,998 | 3,020 | 267,800 |
| 2015/02/12 | 3,040 | 3,090 | 3,015 | 3,030 | 258,300 |
| 2015/02/10 | 3,015 | 3,045 | 2,945 | 2,956 | 224,600 |
| 2015/02/09 | 3,000 | 3,015 | 2,977 | 3,005 | 140,000 |
| 2015/02/06 | 2,978 | 2,990 | 2,907 | 2,970 | 226,300 |
| 2015/02/05 | 2,972 | 3,020 | 2,923 | 2,990 | 271,700 |
| 2015/02/04 | 2,914 | 2,989 | 2,914 | 2,958 | 193,900 |
| 2015/02/03 | 2,929 | 2,946 | 2,866 | 2,881 | 192,500 |
| 2015/02/02 | 2,917 | 2,917 | 2,861 | 2,906 | 162,200 |
| 2015/01/30 | 2,964 | 3,020 | 2,935 | 2,942 | 266,300 |
| 2015/01/29 | 2,920 | 2,953 | 2,904 | 2,929 | 138,400 |
| 2015/01/28 | 2,890 | 2,962 | 2,874 | 2,947 | 212,200 |
| 2015/01/27 | 2,889 | 2,915 | 2,868 | 2,914 | 125,600 |
| 2015/01/26 | 2,848 | 2,865 | 2,826 | 2,865 | 97,300 |
| 2015/01/23 | 2,820 | 2,863 | 2,794 | 2,853 | 137,800 |
| 2015/01/22 | 2,814 | 2,825 | 2,759 | 2,795 | 151,200 |
| 2015/01/21 | 2,840 | 2,869 | 2,814 | 2,822 | 160,200 |
| 2015/01/20 | 2,775 | 2,833 | 2,770 | 2,829 | 137,200 |
| 2015/01/19 | 2,759 | 2,800 | 2,759 | 2,783 | 147,500 |
| 2015/01/16 | 2,743 | 2,768 | 2,713 | 2,758 | 318,900 |
| 2015/01/15 | 2,758 | 2,817 | 2,758 | 2,808 | 148,200 |
| 2015/01/14 | 2,752 | 2,780 | 2,741 | 2,766 | 158,200 |
| 2015/01/13 | 2,772 | 2,781 | 2,751 | 2,779 | 116,400 |
| 2015/01/09 | 2,811 | 2,824 | 2,791 | 2,805 | 141,800 |
| 2015/01/08 | 2,774 | 2,801 | 2,764 | 2,782 | 139,000 |
| 2015/01/07 | 2,681 | 2,765 | 2,680 | 2,757 | 184,200 |
| 2015/01/06 | 2,735 | 2,780 | 2,708 | 2,713 | 191,500 |
| 2015/01/05 | 2,778 | 2,800 | 2,742 | 2,765 | 112,200 |