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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,290 | 3,295 | 3,265 | 3,290 | 125,100 |
| 2016/12/29 | 3,310 | 3,310 | 3,260 | 3,270 | 163,700 |
| 2016/12/28 | 3,290 | 3,340 | 3,285 | 3,315 | 136,500 |
| 2016/12/27 | 3,280 | 3,290 | 3,260 | 3,285 | 120,200 |
| 2016/12/26 | 3,285 | 3,295 | 3,265 | 3,290 | 112,100 |
| 2016/12/22 | 3,270 | 3,280 | 3,250 | 3,280 | 106,100 |
| 2016/12/21 | 3,300 | 3,300 | 3,260 | 3,270 | 154,200 |
| 2016/12/20 | 3,280 | 3,305 | 3,275 | 3,300 | 138,500 |
| 2016/12/19 | 3,260 | 3,285 | 3,235 | 3,265 | 162,500 |
| 2016/12/16 | 3,285 | 3,300 | 3,270 | 3,280 | 205,600 |
| 2016/12/15 | 3,260 | 3,270 | 3,235 | 3,255 | 228,800 |
| 2016/12/14 | 3,250 | 3,280 | 3,230 | 3,240 | 177,200 |
| 2016/12/13 | 3,200 | 3,255 | 3,200 | 3,250 | 202,600 |
| 2016/12/12 | 3,200 | 3,220 | 3,180 | 3,200 | 259,100 |
| 2016/12/09 | 3,170 | 3,195 | 3,145 | 3,190 | 272,400 |
| 2016/12/08 | 3,180 | 3,180 | 3,130 | 3,145 | 242,500 |
| 2016/12/07 | 3,115 | 3,130 | 3,095 | 3,125 | 189,000 |
| 2016/12/06 | 3,095 | 3,115 | 3,080 | 3,090 | 286,000 |
| 2016/12/05 | 3,105 | 3,105 | 3,070 | 3,085 | 265,700 |
| 2016/12/02 | 3,105 | 3,150 | 3,105 | 3,120 | 249,900 |
| 2016/12/01 | 3,130 | 3,140 | 3,095 | 3,110 | 205,500 |
| 2016/11/30 | 3,100 | 3,100 | 3,055 | 3,100 | 219,700 |
| 2016/11/29 | 3,115 | 3,135 | 3,105 | 3,110 | 196,100 |
| 2016/11/28 | 3,120 | 3,120 | 3,065 | 3,110 | 313,500 |
| 2016/11/25 | 3,115 | 3,145 | 3,105 | 3,140 | 243,000 |
| 2016/11/24 | 3,130 | 3,145 | 3,105 | 3,135 | 300,200 |
| 2016/11/22 | 3,140 | 3,185 | 3,105 | 3,150 | 504,600 |
| 2016/11/21 | 3,040 | 3,095 | 3,015 | 3,085 | 340,800 |
| 2016/11/18 | 3,035 | 3,055 | 3,025 | 3,040 | 228,500 |
| 2016/11/17 | 2,994 | 3,010 | 2,965 | 3,000 | 299,200 |
| 2016/11/16 | 3,045 | 3,050 | 3,005 | 3,020 | 257,000 |
| 2016/11/15 | 3,040 | 3,045 | 2,999 | 3,025 | 216,000 |
| 2016/11/14 | 3,005 | 3,030 | 2,992 | 3,020 | 199,900 |
| 2016/11/11 | 3,090 | 3,095 | 2,985 | 3,000 | 237,300 |
| 2016/11/10 | 3,065 | 3,075 | 3,035 | 3,050 | 322,600 |
| 2016/11/09 | 3,075 | 3,095 | 2,916 | 2,954 | 380,900 |
| 2016/11/08 | 3,065 | 3,080 | 3,045 | 3,055 | 138,400 |
| 2016/11/07 | 3,115 | 3,130 | 3,055 | 3,085 | 273,400 |
| 2016/11/04 | 3,070 | 3,105 | 3,030 | 3,090 | 402,700 |
| 2016/11/02 | 3,105 | 3,120 | 3,085 | 3,095 | 226,100 |
| 2016/11/01 | 3,115 | 3,115 | 3,075 | 3,105 | 315,300 |
| 2016/10/31 | 3,120 | 3,135 | 3,095 | 3,120 | 265,500 |
| 2016/10/28 | 3,095 | 3,110 | 3,075 | 3,110 | 459,400 |
| 2016/10/27 | 3,090 | 3,110 | 3,075 | 3,085 | 252,500 |
| 2016/10/26 | 3,080 | 3,105 | 3,055 | 3,070 | 265,400 |
| 2016/10/25 | 3,060 | 3,100 | 3,050 | 3,080 | 179,600 |
| 2016/10/24 | 3,045 | 3,065 | 3,030 | 3,050 | 103,500 |
| 2016/10/21 | 3,080 | 3,080 | 3,040 | 3,045 | 99,700 |
| 2016/10/20 | 3,040 | 3,050 | 3,030 | 3,050 | 122,400 |
| 2016/10/19 | 3,005 | 3,040 | 2,994 | 3,030 | 196,700 |
| 2016/10/18 | 3,040 | 3,055 | 3,015 | 3,035 | 187,700 |
| 2016/10/17 | 3,035 | 3,070 | 3,010 | 3,060 | 174,800 |
| 2016/10/14 | 3,070 | 3,075 | 3,030 | 3,045 | 142,600 |
| 2016/10/13 | 3,055 | 3,080 | 3,035 | 3,060 | 144,500 |
| 2016/10/12 | 3,050 | 3,080 | 3,035 | 3,050 | 156,500 |
| 2016/10/11 | 3,105 | 3,140 | 3,075 | 3,080 | 236,500 |
| 2016/10/07 | 3,060 | 3,085 | 3,050 | 3,075 | 184,700 |
| 2016/10/06 | 3,090 | 3,095 | 3,065 | 3,070 | 180,400 |
| 2016/10/05 | 3,070 | 3,090 | 3,050 | 3,075 | 192,100 |
| 2016/10/04 | 3,030 | 3,070 | 3,015 | 3,070 | 176,500 |
| 2016/10/03 | 3,060 | 3,060 | 3,020 | 3,040 | 120,900 |
| 2016/09/30 | 3,020 | 3,060 | 2,998 | 3,040 | 174,900 |
| 2016/09/29 | 3,020 | 3,065 | 2,996 | 3,060 | 184,800 |
| 2016/09/28 | 2,940 | 3,010 | 2,909 | 3,010 | 198,900 |
| 2016/09/27 | 2,984 | 3,045 | 2,975 | 3,045 | 185,700 |
| 2016/09/26 | 3,015 | 3,030 | 2,999 | 3,010 | 169,700 |
| 2016/09/23 | 3,005 | 3,055 | 2,974 | 3,035 | 291,700 |
| 2016/09/21 | 2,975 | 3,040 | 2,954 | 3,040 | 226,100 |
| 2016/09/20 | 2,914 | 2,978 | 2,900 | 2,973 | 203,400 |
| 2016/09/16 | 2,950 | 2,954 | 2,913 | 2,925 | 280,900 |
| 2016/09/15 | 2,940 | 2,959 | 2,933 | 2,936 | 128,000 |
| 2016/09/14 | 2,966 | 2,992 | 2,957 | 2,957 | 198,200 |
| 2016/09/13 | 2,980 | 3,015 | 2,967 | 2,973 | 145,200 |
| 2016/09/12 | 2,948 | 2,983 | 2,944 | 2,968 | 190,200 |
| 2016/09/09 | 3,000 | 3,045 | 3,000 | 3,005 | 200,600 |
| 2016/09/08 | 3,040 | 3,045 | 3,010 | 3,030 | 115,200 |
| 2016/09/07 | 3,005 | 3,050 | 2,995 | 3,050 | 159,000 |
| 2016/09/06 | 2,996 | 3,035 | 2,996 | 3,015 | 111,600 |
| 2016/09/05 | 3,005 | 3,005 | 2,970 | 2,998 | 185,800 |
| 2016/09/02 | 3,015 | 3,030 | 2,959 | 2,998 | 252,000 |
| 2016/09/01 | 3,030 | 3,045 | 2,994 | 3,015 | 281,700 |
| 2016/08/31 | 3,045 | 3,050 | 3,000 | 3,030 | 308,700 |
| 2016/08/30 | 3,110 | 3,130 | 3,100 | 3,110 | 94,400 |
| 2016/08/29 | 3,150 | 3,160 | 3,085 | 3,100 | 97,000 |
| 2016/08/26 | 3,080 | 3,095 | 3,045 | 3,080 | 174,000 |
| 2016/08/25 | 3,125 | 3,125 | 3,080 | 3,105 | 194,800 |
| 2016/08/24 | 3,145 | 3,175 | 3,120 | 3,140 | 133,800 |
| 2016/08/23 | 3,150 | 3,170 | 3,135 | 3,140 | 103,600 |
| 2016/08/22 | 3,160 | 3,180 | 3,140 | 3,175 | 174,600 |
| 2016/08/19 | 3,195 | 3,195 | 3,145 | 3,165 | 172,100 |
| 2016/08/18 | 3,210 | 3,245 | 3,170 | 3,170 | 292,900 |
| 2016/08/17 | 3,145 | 3,190 | 3,120 | 3,180 | 199,300 |
| 2016/08/16 | 3,190 | 3,190 | 3,130 | 3,130 | 135,900 |
| 2016/08/15 | 3,185 | 3,220 | 3,180 | 3,190 | 94,300 |
| 2016/08/12 | 3,250 | 3,250 | 3,190 | 3,210 | 144,300 |
| 2016/08/10 | 3,200 | 3,245 | 3,180 | 3,230 | 195,200 |
| 2016/08/09 | 3,145 | 3,220 | 3,145 | 3,215 | 124,100 |
| 2016/08/08 | 3,155 | 3,180 | 3,120 | 3,180 | 189,500 |
| 2016/08/05 | 3,105 | 3,135 | 3,075 | 3,085 | 132,300 |
| 2016/08/04 | 3,250 | 3,280 | 3,040 | 3,135 | 655,900 |
| 2016/08/03 | 3,060 | 3,100 | 3,045 | 3,080 | 178,900 |
| 2016/08/02 | 3,100 | 3,130 | 3,060 | 3,115 | 182,600 |
| 2016/08/01 | 3,075 | 3,155 | 3,045 | 3,145 | 317,400 |
| 2016/07/29 | 3,070 | 3,115 | 3,025 | 3,115 | 241,300 |
| 2016/07/28 | 3,070 | 3,105 | 3,055 | 3,090 | 267,400 |
| 2016/07/27 | 3,130 | 3,160 | 3,060 | 3,080 | 378,100 |
| 2016/07/26 | 3,130 | 3,135 | 3,090 | 3,105 | 264,800 |
| 2016/07/25 | 3,190 | 3,210 | 3,160 | 3,175 | 192,900 |
| 2016/07/22 | 3,145 | 3,200 | 3,125 | 3,190 | 167,400 |
| 2016/07/21 | 3,215 | 3,215 | 3,155 | 3,190 | 225,100 |
| 2016/07/20 | 3,135 | 3,210 | 3,115 | 3,185 | 285,700 |
| 2016/07/19 | 3,145 | 3,160 | 3,105 | 3,125 | 262,000 |
| 2016/07/15 | 3,150 | 3,150 | 3,065 | 3,100 | 258,300 |
| 2016/07/14 | 3,125 | 3,150 | 3,105 | 3,140 | 157,700 |
| 2016/07/13 | 3,115 | 3,145 | 3,100 | 3,120 | 332,400 |
| 2016/07/12 | 3,100 | 3,145 | 3,045 | 3,045 | 254,000 |
| 2016/07/11 | 3,030 | 3,075 | 3,020 | 3,055 | 227,900 |
| 2016/07/08 | 2,999 | 3,015 | 2,963 | 2,982 | 175,300 |
| 2016/07/07 | 2,967 | 2,987 | 2,953 | 2,972 | 131,600 |
| 2016/07/06 | 2,950 | 2,983 | 2,933 | 2,979 | 145,600 |
| 2016/07/05 | 3,010 | 3,020 | 2,985 | 3,020 | 118,500 |
| 2016/07/04 | 3,025 | 3,045 | 3,015 | 3,035 | 162,500 |
| 2016/07/01 | 3,000 | 3,035 | 2,994 | 3,015 | 193,000 |
| 2016/06/30 | 3,020 | 3,055 | 2,999 | 3,005 | 342,800 |
| 2016/06/29 | 2,932 | 2,987 | 2,905 | 2,968 | 189,200 |
| 2016/06/28 | 2,813 | 2,926 | 2,813 | 2,891 | 242,200 |
| 2016/06/27 | 2,782 | 2,863 | 2,782 | 2,859 | 253,200 |
| 2016/06/24 | 2,921 | 2,942 | 2,698 | 2,709 | 203,500 |
| 2016/06/23 | 2,885 | 2,918 | 2,874 | 2,916 | 109,900 |
| 2016/06/22 | 2,911 | 2,921 | 2,892 | 2,906 | 126,800 |
| 2016/06/21 | 2,881 | 2,948 | 2,881 | 2,933 | 241,800 |
| 2016/06/20 | 2,871 | 2,924 | 2,869 | 2,888 | 204,700 |
| 2016/06/17 | 2,836 | 2,858 | 2,815 | 2,821 | 300,100 |
| 2016/06/16 | 2,873 | 2,888 | 2,820 | 2,826 | 183,900 |
| 2016/06/15 | 2,870 | 2,919 | 2,862 | 2,897 | 321,800 |
| 2016/06/14 | 2,860 | 2,883 | 2,848 | 2,871 | 253,900 |
| 2016/06/13 | 2,903 | 2,914 | 2,861 | 2,864 | 232,800 |
| 2016/06/10 | 2,956 | 2,982 | 2,934 | 2,956 | 284,800 |
| 2016/06/09 | 3,010 | 3,020 | 2,974 | 2,978 | 221,700 |
| 2016/06/08 | 3,035 | 3,040 | 3,000 | 3,040 | 137,000 |
| 2016/06/07 | 3,030 | 3,050 | 3,010 | 3,035 | 165,000 |
| 2016/06/06 | 3,020 | 3,045 | 3,005 | 3,035 | 162,300 |
| 2016/06/03 | 3,030 | 3,060 | 3,020 | 3,055 | 196,400 |
| 2016/06/02 | 3,050 | 3,055 | 3,015 | 3,035 | 197,600 |
| 2016/06/01 | 3,090 | 3,135 | 3,060 | 3,070 | 277,800 |
| 2016/05/31 | 3,110 | 3,115 | 3,080 | 3,095 | 189,700 |
| 2016/05/30 | 3,130 | 3,135 | 3,085 | 3,105 | 140,000 |
| 2016/05/27 | 3,050 | 3,070 | 3,020 | 3,060 | 118,400 |
| 2016/05/26 | 3,050 | 3,060 | 3,010 | 3,040 | 170,500 |
| 2016/05/25 | 3,060 | 3,075 | 3,035 | 3,050 | 115,400 |
| 2016/05/24 | 3,050 | 3,070 | 3,045 | 3,045 | 121,000 |
| 2016/05/23 | 3,040 | 3,070 | 2,996 | 3,060 | 175,200 |
| 2016/05/20 | 3,040 | 3,080 | 3,020 | 3,075 | 193,100 |
| 2016/05/19 | 3,060 | 3,075 | 3,030 | 3,060 | 240,900 |
| 2016/05/18 | 3,045 | 3,095 | 3,030 | 3,055 | 328,800 |
| 2016/05/17 | 3,140 | 3,140 | 3,050 | 3,080 | 500,700 |
| 2016/05/16 | 3,215 | 3,215 | 3,035 | 3,140 | 796,700 |
| 2016/05/13 | 2,820 | 2,833 | 2,780 | 2,804 | 199,100 |
| 2016/05/12 | 2,757 | 2,831 | 2,757 | 2,830 | 251,500 |
| 2016/05/11 | 2,799 | 2,820 | 2,750 | 2,771 | 256,300 |
| 2016/05/10 | 2,720 | 2,775 | 2,706 | 2,769 | 232,800 |
| 2016/05/09 | 2,739 | 2,756 | 2,713 | 2,738 | 151,400 |
| 2016/05/06 | 2,730 | 2,760 | 2,695 | 2,735 | 239,400 |
| 2016/05/02 | 2,757 | 2,789 | 2,734 | 2,749 | 222,000 |
| 2016/04/28 | 2,927 | 2,950 | 2,780 | 2,831 | 308,900 |
| 2016/04/27 | 2,937 | 2,945 | 2,903 | 2,903 | 143,700 |
| 2016/04/26 | 2,918 | 2,930 | 2,900 | 2,924 | 217,400 |
| 2016/04/25 | 2,935 | 2,950 | 2,904 | 2,922 | 217,400 |
| 2016/04/22 | 2,919 | 2,937 | 2,902 | 2,930 | 305,600 |
| 2016/04/21 | 2,960 | 2,961 | 2,925 | 2,940 | 226,100 |
| 2016/04/20 | 2,945 | 2,960 | 2,915 | 2,929 | 291,200 |
| 2016/04/19 | 2,901 | 2,946 | 2,891 | 2,932 | 293,400 |
| 2016/04/18 | 2,826 | 2,849 | 2,816 | 2,839 | 404,100 |
| 2016/04/15 | 2,923 | 2,961 | 2,916 | 2,939 | 261,600 |
| 2016/04/14 | 2,950 | 2,970 | 2,916 | 2,949 | 413,300 |
| 2016/04/13 | 2,846 | 2,912 | 2,840 | 2,904 | 226,500 |
| 2016/04/12 | 2,778 | 2,836 | 2,778 | 2,823 | 144,800 |
| 2016/04/11 | 2,810 | 2,810 | 2,738 | 2,788 | 315,900 |
| 2016/04/08 | 2,805 | 2,869 | 2,805 | 2,840 | 456,100 |
| 2016/04/07 | 2,773 | 2,844 | 2,762 | 2,835 | 267,000 |
| 2016/04/06 | 2,795 | 2,816 | 2,757 | 2,772 | 422,600 |
| 2016/04/05 | 2,774 | 2,821 | 2,753 | 2,794 | 496,300 |
| 2016/04/04 | 2,720 | 2,822 | 2,720 | 2,814 | 440,500 |
| 2016/04/01 | 2,852 | 2,860 | 2,713 | 2,723 | 484,200 |
| 2016/03/31 | 2,912 | 2,965 | 2,878 | 2,881 | 437,700 |
| 2016/03/30 | 2,884 | 2,927 | 2,848 | 2,911 | 308,400 |
| 2016/03/29 | 2,855 | 2,885 | 2,854 | 2,882 | 162,800 |
| 2016/03/28 | 2,865 | 2,883 | 2,830 | 2,870 | 196,500 |
| 2016/03/25 | 2,815 | 2,845 | 2,808 | 2,841 | 180,700 |
| 2016/03/24 | 2,802 | 2,828 | 2,777 | 2,806 | 174,900 |
| 2016/03/23 | 2,882 | 2,882 | 2,822 | 2,828 | 192,000 |
| 2016/03/22 | 2,827 | 2,896 | 2,827 | 2,874 | 163,600 |
| 2016/03/18 | 2,820 | 2,848 | 2,782 | 2,813 | 242,900 |
| 2016/03/17 | 2,894 | 2,904 | 2,820 | 2,846 | 183,200 |
| 2016/03/16 | 2,842 | 2,885 | 2,842 | 2,869 | 205,900 |
| 2016/03/15 | 2,858 | 2,892 | 2,840 | 2,853 | 254,200 |
| 2016/03/14 | 2,883 | 2,904 | 2,859 | 2,874 | 190,200 |
| 2016/03/11 | 2,818 | 2,880 | 2,802 | 2,855 | 298,600 |
| 2016/03/10 | 2,819 | 2,856 | 2,811 | 2,849 | 226,200 |
| 2016/03/09 | 2,780 | 2,786 | 2,734 | 2,772 | 247,100 |
| 2016/03/08 | 2,831 | 2,843 | 2,771 | 2,805 | 215,600 |
| 2016/03/07 | 2,837 | 2,865 | 2,810 | 2,824 | 232,300 |
| 2016/03/04 | 2,846 | 2,877 | 2,813 | 2,856 | 332,000 |
| 2016/03/03 | 2,815 | 2,852 | 2,815 | 2,846 | 157,500 |
| 2016/03/02 | 2,826 | 2,844 | 2,808 | 2,842 | 422,600 |
| 2016/03/01 | 2,779 | 2,793 | 2,708 | 2,745 | 356,900 |
| 2016/02/29 | 2,877 | 2,888 | 2,801 | 2,801 | 133,100 |
| 2016/02/26 | 2,851 | 2,886 | 2,833 | 2,837 | 147,400 |
| 2016/02/25 | 2,758 | 2,831 | 2,758 | 2,824 | 167,600 |
| 2016/02/24 | 2,749 | 2,772 | 2,711 | 2,733 | 209,300 |
| 2016/02/23 | 2,784 | 2,820 | 2,744 | 2,761 | 194,700 |
| 2016/02/22 | 2,772 | 2,799 | 2,764 | 2,777 | 233,400 |
| 2016/02/19 | 2,878 | 2,894 | 2,751 | 2,821 | 316,500 |
| 2016/02/18 | 2,931 | 2,964 | 2,885 | 2,901 | 257,900 |
| 2016/02/17 | 2,821 | 2,882 | 2,818 | 2,867 | 292,700 |
| 2016/02/16 | 2,816 | 2,883 | 2,810 | 2,840 | 307,700 |
| 2016/02/15 | 2,739 | 2,865 | 2,739 | 2,847 | 417,100 |
| 2016/02/12 | 2,679 | 2,762 | 2,618 | 2,622 | 432,100 |
| 2016/02/10 | 2,770 | 2,825 | 2,682 | 2,729 | 254,600 |
| 2016/02/09 | 2,814 | 2,846 | 2,760 | 2,770 | 264,900 |
| 2016/02/08 | 2,850 | 2,927 | 2,837 | 2,912 | 246,600 |
| 2016/02/05 | 2,810 | 2,881 | 2,744 | 2,870 | 413,300 |
| 2016/02/04 | 2,760 | 2,808 | 2,755 | 2,768 | 240,900 |
| 2016/02/03 | 2,775 | 2,816 | 2,760 | 2,792 | 315,100 |
| 2016/02/02 | 2,800 | 2,838 | 2,787 | 2,813 | 254,500 |
| 2016/02/01 | 2,770 | 2,815 | 2,743 | 2,812 | 469,400 |
| 2016/01/29 | 2,787 | 2,791 | 2,698 | 2,770 | 416,900 |
| 2016/01/28 | 2,754 | 2,787 | 2,738 | 2,757 | 130,700 |
| 2016/01/27 | 2,733 | 2,775 | 2,716 | 2,770 | 222,400 |
| 2016/01/26 | 2,728 | 2,728 | 2,689 | 2,697 | 268,800 |
| 2016/01/25 | 2,781 | 2,789 | 2,735 | 2,766 | 380,900 |
| 2016/01/22 | 2,718 | 2,736 | 2,668 | 2,736 | 333,500 |
| 2016/01/21 | 2,690 | 2,739 | 2,622 | 2,626 | 363,900 |
| 2016/01/20 | 2,821 | 2,838 | 2,699 | 2,701 | 507,000 |
| 2016/01/19 | 2,763 | 2,813 | 2,750 | 2,799 | 255,100 |
| 2016/01/18 | 2,770 | 2,803 | 2,726 | 2,786 | 241,200 |
| 2016/01/15 | 2,870 | 2,891 | 2,810 | 2,819 | 245,600 |
| 2016/01/14 | 2,809 | 2,858 | 2,801 | 2,844 | 233,900 |
| 2016/01/13 | 2,857 | 2,902 | 2,855 | 2,886 | 288,000 |
| 2016/01/12 | 2,880 | 2,914 | 2,851 | 2,851 | 223,000 |
| 2016/01/08 | 2,911 | 2,955 | 2,900 | 2,918 | 258,400 |
| 2016/01/07 | 3,005 | 3,030 | 2,937 | 2,938 | 201,900 |
| 2016/01/06 | 3,075 | 3,090 | 3,010 | 3,030 | 179,200 |
| 2016/01/05 | 3,060 | 3,105 | 3,045 | 3,080 | 198,400 |
| 2016/01/04 | 3,070 | 3,120 | 3,045 | 3,055 | 152,500 |