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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,945 | 4,965 | 4,885 | 4,890 | 71,300 |
| 2017/12/28 | 4,975 | 4,980 | 4,935 | 4,945 | 56,900 |
| 2017/12/27 | 5,020 | 5,030 | 4,960 | 4,975 | 67,200 |
| 2017/12/26 | 5,070 | 5,070 | 5,000 | 5,030 | 94,200 |
| 2017/12/25 | 5,000 | 5,070 | 4,995 | 5,060 | 103,700 |
| 2017/12/22 | 4,960 | 5,000 | 4,960 | 4,995 | 163,700 |
| 2017/12/21 | 4,900 | 4,915 | 4,870 | 4,915 | 118,200 |
| 2017/12/20 | 4,885 | 4,910 | 4,870 | 4,900 | 125,900 |
| 2017/12/19 | 4,900 | 4,910 | 4,880 | 4,895 | 123,400 |
| 2017/12/18 | 4,805 | 4,880 | 4,770 | 4,870 | 133,900 |
| 2017/12/15 | 4,790 | 4,810 | 4,750 | 4,775 | 388,300 |
| 2017/12/14 | 4,795 | 4,830 | 4,785 | 4,805 | 192,200 |
| 2017/12/13 | 4,910 | 4,910 | 4,795 | 4,805 | 118,400 |
| 2017/12/12 | 4,920 | 4,945 | 4,880 | 4,900 | 80,000 |
| 2017/12/11 | 4,995 | 4,995 | 4,855 | 4,915 | 178,900 |
| 2017/12/08 | 4,825 | 4,950 | 4,815 | 4,940 | 297,700 |
| 2017/12/07 | 4,740 | 4,860 | 4,740 | 4,845 | 178,000 |
| 2017/12/06 | 4,765 | 4,785 | 4,725 | 4,735 | 213,400 |
| 2017/12/05 | 4,795 | 4,810 | 4,725 | 4,780 | 209,200 |
| 2017/12/04 | 4,915 | 4,945 | 4,830 | 4,835 | 166,400 |
| 2017/12/01 | 4,900 | 4,905 | 4,860 | 4,885 | 198,400 |
| 2017/11/30 | 4,890 | 4,905 | 4,790 | 4,860 | 263,200 |
| 2017/11/29 | 4,915 | 4,945 | 4,900 | 4,935 | 191,000 |
| 2017/11/28 | 4,905 | 4,910 | 4,845 | 4,880 | 133,700 |
| 2017/11/27 | 4,950 | 4,950 | 4,870 | 4,900 | 136,000 |
| 2017/11/24 | 4,880 | 4,930 | 4,875 | 4,920 | 145,100 |
| 2017/11/22 | 4,890 | 4,930 | 4,885 | 4,915 | 270,300 |
| 2017/11/21 | 4,960 | 4,965 | 4,910 | 4,915 | 251,600 |
| 2017/11/20 | 4,820 | 4,915 | 4,810 | 4,890 | 264,100 |
| 2017/11/17 | 4,920 | 5,010 | 4,860 | 4,870 | 390,100 |
| 2017/11/16 | 4,770 | 4,860 | 4,730 | 4,825 | 347,200 |
| 2017/11/15 | 4,960 | 4,965 | 4,820 | 4,835 | 261,600 |
| 2017/11/14 | 5,030 | 5,060 | 4,995 | 5,000 | 114,300 |
| 2017/11/13 | 5,040 | 5,070 | 4,995 | 5,040 | 112,900 |
| 2017/11/10 | 4,960 | 5,060 | 4,960 | 5,040 | 126,300 |
| 2017/11/09 | 5,030 | 5,130 | 4,985 | 5,040 | 279,100 |
| 2017/11/08 | 4,980 | 5,050 | 4,905 | 5,030 | 389,600 |
| 2017/11/07 | 5,120 | 5,170 | 5,100 | 5,120 | 208,700 |
| 2017/11/06 | 5,250 | 5,290 | 5,140 | 5,190 | 460,800 |
| 2017/11/02 | 4,975 | 4,995 | 4,910 | 4,975 | 158,900 |
| 2017/11/01 | 4,970 | 5,020 | 4,935 | 4,995 | 231,000 |
| 2017/10/31 | 4,935 | 4,965 | 4,920 | 4,940 | 155,700 |
| 2017/10/30 | 4,935 | 4,980 | 4,935 | 4,950 | 167,900 |
| 2017/10/27 | 4,930 | 4,945 | 4,890 | 4,935 | 98,100 |
| 2017/10/26 | 4,875 | 4,940 | 4,865 | 4,905 | 179,800 |
| 2017/10/25 | 4,855 | 4,890 | 4,855 | 4,870 | 143,200 |
| 2017/10/24 | 4,850 | 4,890 | 4,840 | 4,890 | 118,700 |
| 2017/10/23 | 4,875 | 4,885 | 4,835 | 4,850 | 129,200 |
| 2017/10/20 | 4,770 | 4,830 | 4,755 | 4,830 | 200,700 |
| 2017/10/19 | 4,780 | 4,780 | 4,750 | 4,765 | 88,400 |
| 2017/10/18 | 4,800 | 4,805 | 4,745 | 4,770 | 129,800 |
| 2017/10/17 | 4,780 | 4,795 | 4,745 | 4,775 | 135,700 |
| 2017/10/16 | 4,805 | 4,805 | 4,755 | 4,760 | 183,500 |
| 2017/10/13 | 4,780 | 4,805 | 4,755 | 4,800 | 134,700 |
| 2017/10/12 | 4,800 | 4,815 | 4,765 | 4,775 | 104,500 |
| 2017/10/11 | 4,780 | 4,790 | 4,755 | 4,780 | 101,300 |
| 2017/10/10 | 4,755 | 4,795 | 4,740 | 4,780 | 209,800 |
| 2017/10/06 | 4,770 | 4,785 | 4,725 | 4,750 | 145,300 |
| 2017/10/05 | 4,775 | 4,780 | 4,735 | 4,745 | 149,900 |
| 2017/10/04 | 4,790 | 4,805 | 4,755 | 4,775 | 138,000 |
| 2017/10/03 | 4,795 | 4,800 | 4,760 | 4,785 | 160,200 |
| 2017/10/02 | 4,845 | 4,845 | 4,760 | 4,785 | 224,800 |
| 2017/09/29 | 4,835 | 4,865 | 4,765 | 4,825 | 386,300 |
| 2017/09/28 | 4,685 | 4,700 | 4,640 | 4,695 | 246,900 |
| 2017/09/27 | 4,650 | 4,680 | 4,555 | 4,660 | 182,500 |
| 2017/09/26 | 4,755 | 4,770 | 4,710 | 4,750 | 147,800 |
| 2017/09/25 | 4,775 | 4,780 | 4,740 | 4,770 | 109,600 |
| 2017/09/22 | 4,750 | 4,760 | 4,705 | 4,745 | 168,900 |
| 2017/09/21 | 4,815 | 4,820 | 4,745 | 4,760 | 271,200 |
| 2017/09/20 | 4,810 | 4,840 | 4,770 | 4,805 | 237,900 |
| 2017/09/19 | 4,865 | 4,880 | 4,815 | 4,870 | 333,300 |
| 2017/09/15 | 4,725 | 4,885 | 4,715 | 4,875 | 500,400 |
| 2017/09/14 | 4,715 | 4,765 | 4,715 | 4,725 | 198,400 |
| 2017/09/13 | 4,630 | 4,725 | 4,630 | 4,715 | 226,100 |
| 2017/09/12 | 4,625 | 4,630 | 4,590 | 4,620 | 221,000 |
| 2017/09/11 | 4,590 | 4,625 | 4,570 | 4,600 | 158,200 |
| 2017/09/08 | 4,590 | 4,595 | 4,525 | 4,565 | 286,700 |
| 2017/09/07 | 4,530 | 4,580 | 4,510 | 4,560 | 178,800 |
| 2017/09/06 | 4,445 | 4,535 | 4,435 | 4,530 | 163,600 |
| 2017/09/05 | 4,515 | 4,515 | 4,455 | 4,460 | 101,300 |
| 2017/09/04 | 4,565 | 4,575 | 4,515 | 4,520 | 116,000 |
| 2017/09/01 | 4,600 | 4,625 | 4,550 | 4,615 | 202,500 |
| 2017/08/31 | 4,540 | 4,585 | 4,535 | 4,580 | 200,200 |
| 2017/08/30 | 4,530 | 4,560 | 4,500 | 4,545 | 185,600 |
| 2017/08/29 | 4,495 | 4,520 | 4,475 | 4,510 | 109,100 |
| 2017/08/28 | 4,540 | 4,540 | 4,510 | 4,525 | 146,800 |
| 2017/08/25 | 4,480 | 4,550 | 4,465 | 4,530 | 268,500 |
| 2017/08/24 | 4,475 | 4,480 | 4,430 | 4,440 | 181,100 |
| 2017/08/23 | 4,415 | 4,490 | 4,410 | 4,485 | 207,200 |
| 2017/08/22 | 4,365 | 4,385 | 4,305 | 4,365 | 173,700 |
| 2017/08/21 | 4,395 | 4,410 | 4,350 | 4,365 | 143,800 |
| 2017/08/18 | 4,395 | 4,420 | 4,355 | 4,395 | 191,400 |
| 2017/08/17 | 4,385 | 4,440 | 4,360 | 4,440 | 210,600 |
| 2017/08/16 | 4,370 | 4,400 | 4,345 | 4,365 | 192,300 |
| 2017/08/15 | 4,345 | 4,390 | 4,310 | 4,375 | 159,600 |
| 2017/08/14 | 4,305 | 4,335 | 4,275 | 4,275 | 222,900 |
| 2017/08/10 | 4,330 | 4,390 | 4,325 | 4,330 | 198,600 |
| 2017/08/09 | 4,425 | 4,440 | 4,310 | 4,320 | 406,700 |
| 2017/08/08 | 4,510 | 4,515 | 4,455 | 4,460 | 242,800 |
| 2017/08/07 | 4,565 | 4,570 | 4,505 | 4,510 | 316,000 |
| 2017/08/04 | 4,610 | 4,610 | 4,505 | 4,550 | 440,400 |
| 2017/08/03 | 4,500 | 4,560 | 4,490 | 4,530 | 477,400 |
| 2017/08/02 | 4,345 | 4,455 | 4,330 | 4,455 | 193,200 |
| 2017/08/01 | 4,355 | 4,385 | 4,340 | 4,350 | 126,400 |
| 2017/07/31 | 4,375 | 4,385 | 4,340 | 4,355 | 269,100 |
| 2017/07/28 | 4,395 | 4,405 | 4,360 | 4,375 | 91,600 |
| 2017/07/27 | 4,415 | 4,435 | 4,375 | 4,405 | 141,000 |
| 2017/07/26 | 4,400 | 4,410 | 4,355 | 4,360 | 127,600 |
| 2017/07/25 | 4,400 | 4,405 | 4,375 | 4,390 | 112,800 |
| 2017/07/24 | 4,345 | 4,375 | 4,335 | 4,375 | 86,100 |
| 2017/07/21 | 4,365 | 4,395 | 4,365 | 4,380 | 98,600 |
| 2017/07/20 | 4,370 | 4,385 | 4,355 | 4,365 | 156,200 |
| 2017/07/19 | 4,345 | 4,385 | 4,330 | 4,375 | 163,300 |
| 2017/07/18 | 4,375 | 4,385 | 4,345 | 4,380 | 107,500 |
| 2017/07/14 | 4,315 | 4,350 | 4,305 | 4,350 | 123,100 |
| 2017/07/13 | 4,325 | 4,335 | 4,305 | 4,330 | 154,700 |
| 2017/07/12 | 4,325 | 4,360 | 4,300 | 4,330 | 230,700 |
| 2017/07/11 | 4,230 | 4,285 | 4,230 | 4,285 | 105,500 |
| 2017/07/10 | 4,255 | 4,255 | 4,180 | 4,225 | 187,400 |
| 2017/07/07 | 4,140 | 4,185 | 4,140 | 4,185 | 161,300 |
| 2017/07/06 | 4,185 | 4,205 | 4,160 | 4,175 | 194,700 |
| 2017/07/05 | 4,160 | 4,205 | 4,140 | 4,200 | 179,900 |
| 2017/07/04 | 4,255 | 4,260 | 4,155 | 4,165 | 249,100 |
| 2017/07/03 | 4,270 | 4,275 | 4,235 | 4,245 | 138,600 |
| 2017/06/30 | 4,295 | 4,310 | 4,250 | 4,270 | 188,600 |
| 2017/06/29 | 4,345 | 4,350 | 4,305 | 4,325 | 301,800 |
| 2017/06/28 | 4,360 | 4,370 | 4,325 | 4,335 | 163,300 |
| 2017/06/27 | 4,400 | 4,420 | 4,375 | 4,385 | 107,200 |
| 2017/06/26 | 4,370 | 4,390 | 4,355 | 4,390 | 134,600 |
| 2017/06/23 | 4,395 | 4,405 | 4,375 | 4,390 | 184,700 |
| 2017/06/22 | 4,360 | 4,380 | 4,345 | 4,345 | 113,700 |
| 2017/06/21 | 4,335 | 4,365 | 4,335 | 4,345 | 130,800 |
| 2017/06/20 | 4,330 | 4,380 | 4,325 | 4,360 | 174,800 |
| 2017/06/19 | 4,275 | 4,310 | 4,265 | 4,300 | 181,700 |
| 2017/06/16 | 4,300 | 4,330 | 4,285 | 4,315 | 381,200 |
| 2017/06/15 | 4,245 | 4,270 | 4,215 | 4,260 | 288,900 |
| 2017/06/14 | 4,265 | 4,300 | 4,250 | 4,265 | 226,000 |
| 2017/06/13 | 4,220 | 4,265 | 4,215 | 4,245 | 237,100 |
| 2017/06/12 | 4,250 | 4,250 | 4,200 | 4,225 | 435,100 |
| 2017/06/09 | 4,285 | 4,290 | 4,230 | 4,275 | 619,900 |
| 2017/06/08 | 4,280 | 4,340 | 4,265 | 4,290 | 622,700 |
| 2017/06/07 | 4,275 | 4,290 | 4,255 | 4,280 | 482,400 |
| 2017/06/06 | 4,230 | 4,295 | 4,225 | 4,275 | 526,100 |
| 2017/06/05 | 4,095 | 4,205 | 4,085 | 4,195 | 360,700 |
| 2017/06/02 | 4,065 | 4,110 | 4,055 | 4,055 | 477,900 |
| 2017/06/01 | 4,095 | 4,095 | 4,045 | 4,070 | 403,400 |
| 2017/05/31 | 4,005 | 4,040 | 4,000 | 4,035 | 317,200 |
| 2017/05/30 | 4,000 | 4,015 | 3,985 | 4,005 | 231,900 |
| 2017/05/29 | 3,980 | 3,995 | 3,965 | 3,975 | 119,800 |
| 2017/05/26 | 4,005 | 4,005 | 3,955 | 3,970 | 260,900 |
| 2017/05/25 | 4,010 | 4,015 | 3,995 | 3,995 | 172,400 |
| 2017/05/24 | 4,020 | 4,025 | 3,985 | 3,995 | 200,600 |
| 2017/05/23 | 4,055 | 4,055 | 4,000 | 4,000 | 240,400 |
| 2017/05/22 | 4,035 | 4,045 | 4,015 | 4,020 | 258,000 |
| 2017/05/19 | 4,070 | 4,070 | 4,025 | 4,030 | 357,800 |
| 2017/05/18 | 4,055 | 4,085 | 4,045 | 4,065 | 310,800 |
| 2017/05/17 | 4,080 | 4,120 | 4,070 | 4,105 | 316,800 |
| 2017/05/16 | 4,075 | 4,130 | 4,065 | 4,120 | 304,800 |
| 2017/05/15 | 4,000 | 4,110 | 4,000 | 4,105 | 358,700 |
| 2017/05/12 | 3,940 | 3,960 | 3,905 | 3,960 | 283,500 |
| 2017/05/11 | 3,985 | 3,985 | 3,960 | 3,970 | 168,100 |
| 2017/05/10 | 3,975 | 3,985 | 3,950 | 3,975 | 252,400 |
| 2017/05/09 | 3,935 | 3,975 | 3,930 | 3,970 | 179,400 |
| 2017/05/08 | 3,900 | 3,965 | 3,880 | 3,965 | 376,400 |
| 2017/05/02 | 3,815 | 3,850 | 3,805 | 3,850 | 234,900 |
| 2017/05/01 | 3,755 | 3,815 | 3,755 | 3,795 | 136,400 |
| 2017/04/28 | 3,730 | 3,765 | 3,725 | 3,750 | 270,900 |
| 2017/04/27 | 3,735 | 3,750 | 3,720 | 3,745 | 262,200 |
| 2017/04/26 | 3,735 | 3,775 | 3,725 | 3,775 | 269,400 |
| 2017/04/25 | 3,675 | 3,745 | 3,675 | 3,745 | 312,600 |
| 2017/04/24 | 3,700 | 3,705 | 3,660 | 3,700 | 290,200 |
| 2017/04/21 | 3,665 | 3,675 | 3,645 | 3,675 | 202,300 |
| 2017/04/20 | 3,655 | 3,660 | 3,635 | 3,650 | 207,000 |
| 2017/04/19 | 3,590 | 3,650 | 3,590 | 3,635 | 266,100 |
| 2017/04/18 | 3,600 | 3,625 | 3,595 | 3,620 | 200,600 |
| 2017/04/17 | 3,555 | 3,590 | 3,545 | 3,575 | 114,100 |
| 2017/04/14 | 3,615 | 3,620 | 3,560 | 3,560 | 153,600 |
| 2017/04/13 | 3,605 | 3,625 | 3,595 | 3,625 | 215,000 |
| 2017/04/12 | 3,600 | 3,660 | 3,595 | 3,635 | 366,300 |
| 2017/04/11 | 3,605 | 3,635 | 3,595 | 3,625 | 165,000 |
| 2017/04/10 | 3,665 | 3,665 | 3,630 | 3,630 | 145,900 |
| 2017/04/07 | 3,650 | 3,670 | 3,620 | 3,645 | 267,300 |
| 2017/04/06 | 3,685 | 3,685 | 3,620 | 3,620 | 217,700 |
| 2017/04/05 | 3,700 | 3,725 | 3,690 | 3,710 | 181,000 |
| 2017/04/04 | 3,770 | 3,775 | 3,685 | 3,700 | 265,100 |
| 2017/04/03 | 3,750 | 3,805 | 3,740 | 3,785 | 288,800 |
| 2017/03/31 | 3,760 | 3,810 | 3,740 | 3,740 | 403,500 |
| 2017/03/30 | 3,725 | 3,745 | 3,710 | 3,715 | 218,200 |
| 2017/03/29 | 3,780 | 3,795 | 3,715 | 3,745 | 289,100 |
| 2017/03/28 | 3,785 | 3,830 | 3,775 | 3,800 | 284,200 |
| 2017/03/27 | 3,745 | 3,780 | 3,720 | 3,765 | 292,500 |
| 2017/03/24 | 3,775 | 3,830 | 3,765 | 3,810 | 273,600 |
| 2017/03/23 | 3,780 | 3,790 | 3,730 | 3,775 | 256,300 |
| 2017/03/22 | 3,800 | 3,830 | 3,765 | 3,780 | 361,400 |
| 2017/03/21 | 3,820 | 3,840 | 3,810 | 3,835 | 254,600 |
| 2017/03/17 | 3,820 | 3,855 | 3,795 | 3,825 | 427,400 |
| 2017/03/16 | 3,785 | 3,830 | 3,760 | 3,820 | 151,300 |
| 2017/03/15 | 3,805 | 3,820 | 3,780 | 3,810 | 114,200 |
| 2017/03/14 | 3,820 | 3,825 | 3,800 | 3,820 | 139,900 |
| 2017/03/13 | 3,800 | 3,825 | 3,790 | 3,810 | 139,500 |
| 2017/03/10 | 3,805 | 3,815 | 3,785 | 3,795 | 221,800 |
| 2017/03/09 | 3,750 | 3,750 | 3,715 | 3,750 | 156,600 |
| 2017/03/08 | 3,710 | 3,725 | 3,690 | 3,710 | 175,100 |
| 2017/03/07 | 3,695 | 3,715 | 3,680 | 3,715 | 164,400 |
| 2017/03/06 | 3,690 | 3,725 | 3,665 | 3,715 | 210,700 |
| 2017/03/03 | 3,660 | 3,685 | 3,655 | 3,675 | 193,300 |
| 2017/03/02 | 3,680 | 3,685 | 3,645 | 3,675 | 184,600 |
| 2017/03/01 | 3,615 | 3,655 | 3,605 | 3,645 | 206,500 |
| 2017/02/28 | 3,630 | 3,635 | 3,595 | 3,610 | 205,000 |
| 2017/02/27 | 3,620 | 3,620 | 3,570 | 3,600 | 250,300 |
| 2017/02/24 | 3,650 | 3,665 | 3,625 | 3,650 | 203,300 |
| 2017/02/23 | 3,630 | 3,645 | 3,615 | 3,645 | 233,900 |
| 2017/02/22 | 3,575 | 3,615 | 3,560 | 3,610 | 166,500 |
| 2017/02/21 | 3,585 | 3,605 | 3,575 | 3,600 | 129,500 |
| 2017/02/20 | 3,540 | 3,560 | 3,520 | 3,555 | 107,500 |
| 2017/02/17 | 3,535 | 3,570 | 3,525 | 3,540 | 192,400 |
| 2017/02/16 | 3,560 | 3,595 | 3,555 | 3,580 | 228,100 |
| 2017/02/15 | 3,540 | 3,575 | 3,530 | 3,575 | 156,000 |
| 2017/02/14 | 3,570 | 3,595 | 3,545 | 3,550 | 190,500 |
| 2017/02/13 | 3,560 | 3,590 | 3,550 | 3,580 | 133,800 |
| 2017/02/10 | 3,530 | 3,545 | 3,490 | 3,545 | 139,600 |
| 2017/02/09 | 3,520 | 3,525 | 3,470 | 3,495 | 145,000 |
| 2017/02/08 | 3,520 | 3,535 | 3,485 | 3,520 | 228,800 |
| 2017/02/07 | 3,540 | 3,575 | 3,510 | 3,560 | 275,800 |
| 2017/02/06 | 3,635 | 3,690 | 3,545 | 3,560 | 373,300 |
| 2017/02/03 | 3,355 | 3,400 | 3,355 | 3,385 | 164,300 |
| 2017/02/02 | 3,425 | 3,445 | 3,375 | 3,390 | 199,800 |
| 2017/02/01 | 3,375 | 3,405 | 3,370 | 3,405 | 126,200 |
| 2017/01/31 | 3,395 | 3,415 | 3,380 | 3,405 | 156,000 |
| 2017/01/30 | 3,400 | 3,435 | 3,400 | 3,420 | 181,100 |
| 2017/01/27 | 3,405 | 3,425 | 3,370 | 3,390 | 174,900 |
| 2017/01/26 | 3,410 | 3,435 | 3,405 | 3,420 | 157,800 |
| 2017/01/25 | 3,370 | 3,390 | 3,360 | 3,385 | 165,400 |
| 2017/01/24 | 3,325 | 3,355 | 3,315 | 3,350 | 86,100 |
| 2017/01/23 | 3,310 | 3,350 | 3,305 | 3,325 | 117,600 |
| 2017/01/20 | 3,335 | 3,360 | 3,320 | 3,350 | 139,100 |
| 2017/01/19 | 3,320 | 3,340 | 3,295 | 3,330 | 104,000 |
| 2017/01/18 | 3,270 | 3,305 | 3,260 | 3,290 | 109,700 |
| 2017/01/17 | 3,345 | 3,345 | 3,275 | 3,280 | 127,600 |
| 2017/01/16 | 3,335 | 3,360 | 3,320 | 3,335 | 79,500 |
| 2017/01/13 | 3,315 | 3,360 | 3,315 | 3,355 | 102,500 |
| 2017/01/12 | 3,355 | 3,360 | 3,305 | 3,330 | 102,800 |
| 2017/01/11 | 3,325 | 3,355 | 3,315 | 3,345 | 100,800 |
| 2017/01/10 | 3,345 | 3,360 | 3,305 | 3,330 | 206,100 |
| 2017/01/06 | 3,340 | 3,375 | 3,315 | 3,360 | 166,200 |
| 2017/01/05 | 3,360 | 3,365 | 3,335 | 3,355 | 170,700 |
| 2017/01/04 | 3,320 | 3,345 | 3,300 | 3,345 | 220,900 |