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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,169 | 2,190 | 2,153 | 2,170 | 291,500 |
| 2018/12/27 | 2,120 | 2,190 | 2,102 | 2,176 | 473,200 |
| 2018/12/26 | 2,086 | 2,086 | 2,008 | 2,051 | 632,500 |
| 2018/12/25 | 2,026 | 2,046 | 1,981 | 2,001 | 511,900 |
| 2018/12/21 | 2,114 | 2,143 | 2,056 | 2,074 | 922,000 |
| 2018/12/20 | 2,067 | 2,074 | 2,002 | 2,014 | 308,700 |
| 2018/12/19 | 2,053 | 2,103 | 2,052 | 2,097 | 295,700 |
| 2018/12/18 | 2,105 | 2,119 | 2,081 | 2,089 | 386,700 |
| 2018/12/17 | 2,173 | 2,184 | 2,133 | 2,161 | 377,700 |
| 2018/12/14 | 2,214 | 2,221 | 2,171 | 2,171 | 555,000 |
| 2018/12/13 | 2,261 | 2,270 | 2,241 | 2,243 | 456,300 |
| 2018/12/12 | 2,197 | 2,274 | 2,185 | 2,250 | 442,100 |
| 2018/12/11 | 2,215 | 2,219 | 2,154 | 2,159 | 330,900 |
| 2018/12/10 | 2,318 | 2,318 | 2,208 | 2,234 | 395,200 |
| 2018/12/07 | 2,294 | 2,306 | 2,190 | 2,269 | 729,800 |
| 2018/12/06 | 2,340 | 2,356 | 2,277 | 2,299 | 226,200 |
| 2018/12/05 | 2,366 | 2,394 | 2,275 | 2,373 | 288,200 |
| 2018/12/04 | 2,470 | 2,480 | 2,410 | 2,410 | 299,300 |
| 2018/12/03 | 2,481 | 2,516 | 2,470 | 2,496 | 423,400 |
| 2018/11/30 | 2,446 | 2,467 | 2,438 | 2,450 | 512,300 |
| 2018/11/29 | 2,424 | 2,452 | 2,421 | 2,436 | 329,800 |
| 2018/11/28 | 2,340 | 2,398 | 2,340 | 2,393 | 271,300 |
| 2018/11/27 | 2,340 | 2,349 | 2,315 | 2,333 | 235,600 |
| 2018/11/26 | 2,308 | 2,323 | 2,290 | 2,316 | 260,800 |
| 2018/11/22 | 2,274 | 2,300 | 2,260 | 2,298 | 295,000 |
| 2018/11/21 | 2,193 | 2,272 | 2,193 | 2,270 | 205,800 |
| 2018/11/20 | 2,230 | 2,249 | 2,219 | 2,238 | 164,500 |
| 2018/11/19 | 2,241 | 2,264 | 2,237 | 2,262 | 157,400 |
| 2018/11/16 | 2,255 | 2,279 | 2,228 | 2,235 | 196,200 |
| 2018/11/15 | 2,240 | 2,273 | 2,225 | 2,254 | 185,700 |
| 2018/11/14 | 2,243 | 2,272 | 2,234 | 2,254 | 186,400 |
| 2018/11/13 | 2,211 | 2,261 | 2,195 | 2,244 | 182,000 |
| 2018/11/12 | 2,252 | 2,285 | 2,245 | 2,279 | 227,600 |
| 2018/11/09 | 2,259 | 2,280 | 2,249 | 2,261 | 294,400 |
| 2018/11/08 | 2,289 | 2,289 | 2,249 | 2,255 | 322,400 |
| 2018/11/07 | 2,241 | 2,279 | 2,230 | 2,255 | 398,600 |
| 2018/11/06 | 2,249 | 2,262 | 2,222 | 2,241 | 370,400 |
| 2018/11/05 | 2,249 | 2,316 | 2,240 | 2,275 | 951,500 |
| 2018/11/02 | 2,148 | 2,204 | 2,137 | 2,199 | 489,800 |
| 2018/11/01 | 2,123 | 2,161 | 2,109 | 2,151 | 529,300 |
| 2018/10/31 | 2,028 | 2,102 | 2,024 | 2,102 | 637,900 |
| 2018/10/30 | 1,953 | 2,008 | 1,949 | 1,988 | 1,364,500 |
| 2018/10/29 | 2,024 | 2,029 | 1,974 | 1,978 | 335,100 |
| 2018/10/26 | 2,057 | 2,057 | 1,990 | 2,015 | 480,600 |
| 2018/10/25 | 2,035 | 2,050 | 2,010 | 2,016 | 318,700 |
| 2018/10/24 | 2,122 | 2,122 | 2,087 | 2,101 | 304,400 |
| 2018/10/23 | 2,165 | 2,174 | 2,100 | 2,105 | 378,900 |
| 2018/10/22 | 2,150 | 2,187 | 2,138 | 2,175 | 465,500 |
| 2018/10/19 | 2,203 | 2,220 | 2,166 | 2,190 | 507,500 |
| 2018/10/18 | 2,283 | 2,285 | 2,246 | 2,248 | 254,000 |
| 2018/10/17 | 2,229 | 2,290 | 2,221 | 2,288 | 415,100 |
| 2018/10/16 | 2,199 | 2,218 | 2,180 | 2,212 | 482,400 |
| 2018/10/15 | 2,244 | 2,272 | 2,231 | 2,234 | 328,000 |
| 2018/10/12 | 2,265 | 2,280 | 2,238 | 2,272 | 400,100 |
| 2018/10/11 | 2,232 | 2,269 | 2,232 | 2,266 | 397,900 |
| 2018/10/10 | 2,299 | 2,329 | 2,299 | 2,321 | 518,300 |
| 2018/10/09 | 2,346 | 2,372 | 2,293 | 2,307 | 479,000 |
| 2018/10/05 | 2,401 | 2,414 | 2,384 | 2,394 | 380,500 |
| 2018/10/04 | 2,475 | 2,481 | 2,421 | 2,431 | 255,100 |
| 2018/10/03 | 2,495 | 2,499 | 2,438 | 2,447 | 311,500 |
| 2018/10/02 | 2,482 | 2,499 | 2,462 | 2,473 | 395,800 |
| 2018/10/01 | 2,455 | 2,484 | 2,427 | 2,469 | 385,600 |
| 2018/09/28 | 2,439 | 2,481 | 2,423 | 2,472 | 543,000 |
| 2018/09/27 | 2,460 | 2,474 | 2,421 | 2,427 | 351,700 |
| 2018/09/26 | 2,430 | 2,457 | 2,400 | 2,455 | 278,300 |
| 2018/09/26 | 1 -> 2.00 分割 | ||||
| 2018/09/25 | 4,925 | 4,935 | 4,860 | 4,910 | 204,400 |
| 2018/09/21 | 4,900 | 4,910 | 4,855 | 4,890 | 228,600 |
| 2018/09/20 | 4,860 | 4,870 | 4,815 | 4,840 | 151,200 |
| 2018/09/19 | 4,820 | 4,835 | 4,765 | 4,810 | 172,900 |
| 2018/09/18 | 4,755 | 4,755 | 4,640 | 4,710 | 236,300 |
| 2018/09/14 | 4,775 | 4,825 | 4,770 | 4,805 | 243,500 |
| 2018/09/13 | 4,600 | 4,730 | 4,590 | 4,675 | 170,700 |
| 2018/09/12 | 4,655 | 4,670 | 4,575 | 4,615 | 139,600 |
| 2018/09/11 | 4,640 | 4,685 | 4,620 | 4,670 | 133,400 |
| 2018/09/10 | 4,585 | 4,650 | 4,585 | 4,610 | 135,100 |
| 2018/09/07 | 4,580 | 4,605 | 4,555 | 4,585 | 126,700 |
| 2018/09/06 | 4,690 | 4,695 | 4,630 | 4,645 | 156,100 |
| 2018/09/05 | 4,735 | 4,765 | 4,690 | 4,725 | 193,000 |
| 2018/09/04 | 4,755 | 4,815 | 4,735 | 4,785 | 114,200 |
| 2018/09/03 | 4,850 | 4,850 | 4,760 | 4,775 | 123,800 |
| 2018/08/31 | 4,860 | 4,900 | 4,830 | 4,845 | 356,800 |
| 2018/08/30 | 4,820 | 4,830 | 4,775 | 4,790 | 125,300 |
| 2018/08/29 | 4,775 | 4,820 | 4,755 | 4,795 | 134,900 |
| 2018/08/28 | 4,785 | 4,820 | 4,770 | 4,790 | 151,200 |
| 2018/08/27 | 4,660 | 4,820 | 4,630 | 4,740 | 272,400 |
| 2018/08/24 | 4,615 | 4,650 | 4,605 | 4,635 | 88,800 |
| 2018/08/23 | 4,555 | 4,595 | 4,535 | 4,570 | 115,400 |
| 2018/08/22 | 4,565 | 4,600 | 4,535 | 4,550 | 159,300 |
| 2018/08/21 | 4,575 | 4,595 | 4,565 | 4,565 | 129,500 |
| 2018/08/20 | 4,600 | 4,640 | 4,590 | 4,610 | 133,500 |
| 2018/08/17 | 4,565 | 4,635 | 4,565 | 4,610 | 86,000 |
| 2018/08/16 | 4,480 | 4,555 | 4,445 | 4,550 | 159,300 |
| 2018/08/15 | 4,610 | 4,665 | 4,565 | 4,590 | 171,500 |
| 2018/08/14 | 4,525 | 4,610 | 4,490 | 4,600 | 144,700 |
| 2018/08/13 | 4,625 | 4,640 | 4,480 | 4,505 | 233,000 |
| 2018/08/10 | 4,670 | 4,715 | 4,570 | 4,650 | 287,800 |
| 2018/08/09 | 4,615 | 4,685 | 4,605 | 4,660 | 187,700 |
| 2018/08/08 | 4,535 | 4,685 | 4,500 | 4,600 | 312,900 |
| 2018/08/07 | 4,425 | 4,560 | 4,420 | 4,505 | 389,700 |
| 2018/08/06 | 4,500 | 4,620 | 4,385 | 4,425 | 516,500 |
| 2018/08/03 | 4,975 | 4,975 | 4,905 | 4,920 | 165,700 |
| 2018/08/02 | 4,950 | 4,985 | 4,895 | 4,930 | 159,400 |
| 2018/08/01 | 4,945 | 4,945 | 4,870 | 4,930 | 168,100 |
| 2018/07/31 | 4,925 | 4,930 | 4,850 | 4,895 | 134,900 |
| 2018/07/30 | 5,010 | 5,020 | 4,955 | 4,965 | 86,200 |
| 2018/07/27 | 4,980 | 5,040 | 4,980 | 5,010 | 116,100 |
| 2018/07/26 | 4,950 | 5,030 | 4,940 | 4,950 | 175,300 |
| 2018/07/25 | 4,940 | 4,940 | 4,855 | 4,890 | 168,500 |
| 2018/07/24 | 4,905 | 4,920 | 4,880 | 4,910 | 149,800 |
| 2018/07/23 | 4,870 | 4,890 | 4,830 | 4,840 | 122,000 |
| 2018/07/20 | 4,925 | 4,955 | 4,865 | 4,910 | 162,800 |
| 2018/07/19 | 4,975 | 5,010 | 4,945 | 4,945 | 166,700 |
| 2018/07/18 | 4,915 | 5,020 | 4,905 | 4,945 | 218,700 |
| 2018/07/17 | 4,905 | 4,925 | 4,855 | 4,860 | 247,500 |
| 2018/07/13 | 4,800 | 4,900 | 4,800 | 4,860 | 214,700 |
| 2018/07/12 | 4,795 | 4,825 | 4,780 | 4,795 | 186,000 |
| 2018/07/11 | 4,735 | 4,770 | 4,690 | 4,750 | 295,800 |
| 2018/07/10 | 4,755 | 4,775 | 4,715 | 4,740 | 209,100 |
| 2018/07/09 | 4,705 | 4,750 | 4,670 | 4,740 | 186,900 |
| 2018/07/06 | 4,600 | 4,680 | 4,600 | 4,650 | 160,400 |
| 2018/07/05 | 4,620 | 4,640 | 4,565 | 4,585 | 235,300 |
| 2018/07/04 | 4,700 | 4,720 | 4,665 | 4,680 | 128,000 |
| 2018/07/03 | 4,765 | 4,780 | 4,705 | 4,740 | 194,900 |
| 2018/07/02 | 4,825 | 4,870 | 4,735 | 4,745 | 158,900 |
| 2018/06/29 | 4,830 | 4,840 | 4,775 | 4,830 | 165,800 |
| 2018/06/28 | 4,910 | 4,920 | 4,820 | 4,860 | 255,900 |
| 2018/06/27 | 4,910 | 4,990 | 4,900 | 4,935 | 160,000 |
| 2018/06/26 | 4,895 | 4,950 | 4,850 | 4,945 | 210,600 |
| 2018/06/25 | 4,935 | 4,945 | 4,885 | 4,920 | 258,700 |
| 2018/06/22 | 4,855 | 4,895 | 4,830 | 4,895 | 193,000 |
| 2018/06/21 | 4,910 | 4,940 | 4,895 | 4,905 | 235,000 |
| 2018/06/20 | 4,980 | 4,990 | 4,880 | 4,950 | 432,100 |
| 2018/06/19 | 5,130 | 5,130 | 4,970 | 4,975 | 373,500 |
| 2018/06/18 | 5,300 | 5,310 | 5,140 | 5,150 | 243,400 |
| 2018/06/15 | 5,350 | 5,360 | 5,320 | 5,330 | 576,100 |
| 2018/06/14 | 5,370 | 5,380 | 5,330 | 5,350 | 248,200 |
| 2018/06/13 | 5,380 | 5,420 | 5,360 | 5,400 | 162,000 |
| 2018/06/12 | 5,360 | 5,410 | 5,320 | 5,370 | 281,400 |
| 2018/06/11 | 5,320 | 5,360 | 5,300 | 5,320 | 159,200 |
| 2018/06/08 | 5,320 | 5,340 | 5,270 | 5,300 | 234,700 |
| 2018/06/07 | 5,310 | 5,350 | 5,300 | 5,320 | 197,500 |
| 2018/06/06 | 5,310 | 5,330 | 5,260 | 5,270 | 230,100 |
| 2018/06/05 | 5,320 | 5,340 | 5,260 | 5,300 | 206,300 |
| 2018/06/04 | 5,230 | 5,320 | 5,220 | 5,310 | 198,300 |
| 2018/06/01 | 5,260 | 5,300 | 5,240 | 5,250 | 161,300 |
| 2018/05/31 | 5,310 | 5,360 | 5,280 | 5,330 | 537,300 |
| 2018/05/30 | 5,380 | 5,390 | 5,280 | 5,290 | 203,800 |
| 2018/05/29 | 5,360 | 5,420 | 5,340 | 5,400 | 160,900 |
| 2018/05/28 | 5,330 | 5,370 | 5,300 | 5,360 | 150,200 |
| 2018/05/25 | 5,300 | 5,360 | 5,270 | 5,310 | 159,500 |
| 2018/05/24 | 5,350 | 5,410 | 5,330 | 5,350 | 201,300 |
| 2018/05/23 | 5,390 | 5,430 | 5,340 | 5,370 | 173,200 |
| 2018/05/22 | 5,430 | 5,440 | 5,360 | 5,390 | 145,600 |
| 2018/05/21 | 5,380 | 5,400 | 5,350 | 5,380 | 110,300 |
| 2018/05/18 | 5,420 | 5,420 | 5,320 | 5,380 | 163,500 |
| 2018/05/17 | 5,500 | 5,500 | 5,300 | 5,330 | 242,300 |
| 2018/05/16 | 5,520 | 5,520 | 5,400 | 5,420 | 218,600 |
| 2018/05/15 | 5,400 | 5,550 | 5,390 | 5,530 | 316,200 |
| 2018/05/14 | 5,270 | 5,400 | 5,260 | 5,380 | 535,600 |
| 2018/05/11 | 5,050 | 5,090 | 5,030 | 5,070 | 165,800 |
| 2018/05/10 | 5,030 | 5,050 | 5,020 | 5,030 | 89,200 |
| 2018/05/09 | 5,070 | 5,090 | 4,960 | 5,000 | 219,400 |
| 2018/05/08 | 5,050 | 5,070 | 5,000 | 5,050 | 132,900 |
| 2018/05/07 | 5,100 | 5,100 | 5,040 | 5,050 | 62,400 |
| 2018/05/02 | 5,080 | 5,100 | 5,020 | 5,090 | 81,900 |
| 2018/05/01 | 5,060 | 5,070 | 5,020 | 5,060 | 121,800 |
| 2018/04/27 | 5,100 | 5,120 | 5,050 | 5,100 | 160,200 |
| 2018/04/26 | 5,090 | 5,150 | 5,080 | 5,090 | 188,900 |
| 2018/04/25 | 5,070 | 5,090 | 5,040 | 5,070 | 148,000 |
| 2018/04/24 | 5,090 | 5,100 | 5,050 | 5,090 | 131,500 |
| 2018/04/23 | 4,940 | 5,060 | 4,940 | 5,040 | 256,900 |
| 2018/04/20 | 4,895 | 4,965 | 4,895 | 4,925 | 98,200 |
| 2018/04/19 | 4,915 | 4,945 | 4,875 | 4,930 | 161,300 |
| 2018/04/18 | 4,855 | 4,915 | 4,845 | 4,900 | 156,200 |
| 2018/04/17 | 4,880 | 4,910 | 4,860 | 4,865 | 143,400 |
| 2018/04/16 | 4,875 | 4,895 | 4,865 | 4,895 | 172,000 |
| 2018/04/13 | 4,905 | 4,920 | 4,860 | 4,885 | 238,800 |
| 2018/04/12 | 4,880 | 4,915 | 4,880 | 4,895 | 182,400 |
| 2018/04/11 | 4,945 | 4,950 | 4,880 | 4,895 | 188,700 |
| 2018/04/10 | 4,955 | 5,020 | 4,935 | 4,955 | 293,500 |
| 2018/04/09 | 4,825 | 4,925 | 4,820 | 4,900 | 251,800 |
| 2018/04/06 | 4,865 | 4,890 | 4,810 | 4,815 | 281,300 |
| 2018/04/05 | 4,925 | 4,935 | 4,885 | 4,885 | 150,200 |
| 2018/04/04 | 4,900 | 4,925 | 4,890 | 4,895 | 173,400 |
| 2018/04/03 | 4,855 | 4,905 | 4,835 | 4,895 | 146,900 |
| 2018/04/02 | 4,940 | 4,960 | 4,915 | 4,920 | 137,200 |
| 2018/03/30 | 4,970 | 4,970 | 4,910 | 4,955 | 197,100 |
| 2018/03/29 | 4,970 | 4,970 | 4,890 | 4,955 | 264,200 |
| 2018/03/28 | 4,860 | 4,935 | 4,850 | 4,935 | 251,700 |
| 2018/03/27 | 4,900 | 4,960 | 4,875 | 4,960 | 279,200 |
| 2018/03/26 | 4,880 | 4,880 | 4,765 | 4,850 | 336,300 |
| 2018/03/23 | 4,815 | 4,845 | 4,775 | 4,810 | 294,100 |
| 2018/03/22 | 4,935 | 4,965 | 4,890 | 4,935 | 177,900 |
| 2018/03/20 | 4,945 | 4,960 | 4,875 | 4,905 | 287,600 |
| 2018/03/19 | 5,030 | 5,060 | 4,965 | 5,020 | 139,000 |
| 2018/03/16 | 5,130 | 5,140 | 5,040 | 5,090 | 253,400 |
| 2018/03/15 | 4,990 | 5,090 | 4,960 | 5,060 | 265,000 |
| 2018/03/14 | 4,940 | 5,050 | 4,905 | 5,020 | 243,200 |
| 2018/03/13 | 4,870 | 4,955 | 4,855 | 4,950 | 206,400 |
| 2018/03/12 | 4,840 | 4,890 | 4,825 | 4,880 | 198,800 |
| 2018/03/09 | 4,745 | 4,835 | 4,720 | 4,770 | 247,700 |
| 2018/03/08 | 4,755 | 4,755 | 4,655 | 4,680 | 154,500 |
| 2018/03/07 | 4,690 | 4,745 | 4,685 | 4,720 | 161,900 |
| 2018/03/06 | 4,685 | 4,760 | 4,685 | 4,715 | 206,000 |
| 2018/03/05 | 4,645 | 4,690 | 4,625 | 4,625 | 252,300 |
| 2018/03/02 | 4,750 | 4,775 | 4,630 | 4,655 | 297,900 |
| 2018/03/01 | 4,705 | 4,720 | 4,660 | 4,680 | 123,800 |
| 2018/02/28 | 4,815 | 4,850 | 4,760 | 4,760 | 182,100 |
| 2018/02/27 | 4,820 | 4,860 | 4,795 | 4,850 | 145,700 |
| 2018/02/26 | 4,795 | 4,795 | 4,715 | 4,770 | 147,800 |
| 2018/02/23 | 4,730 | 4,735 | 4,700 | 4,730 | 101,300 |
| 2018/02/22 | 4,725 | 4,730 | 4,680 | 4,700 | 156,700 |
| 2018/02/21 | 4,735 | 4,770 | 4,695 | 4,720 | 155,600 |
| 2018/02/20 | 4,740 | 4,740 | 4,675 | 4,715 | 174,500 |
| 2018/02/19 | 4,740 | 4,770 | 4,710 | 4,765 | 185,700 |
| 2018/02/16 | 4,695 | 4,730 | 4,670 | 4,685 | 186,800 |
| 2018/02/15 | 4,720 | 4,740 | 4,620 | 4,650 | 191,400 |
| 2018/02/14 | 4,570 | 4,690 | 4,570 | 4,650 | 307,700 |
| 2018/02/13 | 4,725 | 4,750 | 4,585 | 4,595 | 340,400 |
| 2018/02/09 | 4,660 | 4,670 | 4,600 | 4,655 | 229,500 |
| 2018/02/08 | 4,700 | 4,840 | 4,660 | 4,805 | 310,300 |
| 2018/02/07 | 4,845 | 4,865 | 4,625 | 4,655 | 709,300 |
| 2018/02/06 | 4,810 | 4,845 | 4,620 | 4,705 | 302,100 |
| 2018/02/05 | 5,000 | 5,010 | 4,910 | 4,950 | 235,700 |
| 2018/02/02 | 5,140 | 5,140 | 5,080 | 5,110 | 135,500 |
| 2018/02/01 | 5,100 | 5,150 | 5,090 | 5,150 | 187,500 |
| 2018/01/31 | 5,130 | 5,160 | 5,070 | 5,070 | 141,000 |
| 2018/01/30 | 5,190 | 5,220 | 5,130 | 5,170 | 157,500 |
| 2018/01/29 | 5,150 | 5,200 | 5,100 | 5,180 | 112,900 |
| 2018/01/26 | 5,180 | 5,180 | 5,140 | 5,150 | 94,600 |
| 2018/01/25 | 5,190 | 5,210 | 5,170 | 5,180 | 103,200 |
| 2018/01/24 | 5,290 | 5,310 | 5,200 | 5,220 | 100,500 |
| 2018/01/23 | 5,280 | 5,300 | 5,250 | 5,290 | 105,000 |
| 2018/01/22 | 5,250 | 5,250 | 5,190 | 5,240 | 73,000 |
| 2018/01/19 | 5,220 | 5,270 | 5,210 | 5,250 | 100,300 |
| 2018/01/18 | 5,250 | 5,260 | 5,190 | 5,200 | 122,300 |
| 2018/01/17 | 5,200 | 5,240 | 5,190 | 5,210 | 101,100 |
| 2018/01/16 | 5,100 | 5,230 | 5,090 | 5,220 | 86,100 |
| 2018/01/15 | 5,150 | 5,180 | 5,110 | 5,140 | 110,400 |
| 2018/01/12 | 5,140 | 5,150 | 5,090 | 5,130 | 138,600 |
| 2018/01/11 | 5,030 | 5,160 | 5,030 | 5,150 | 211,600 |
| 2018/01/10 | 5,060 | 5,060 | 5,020 | 5,040 | 104,900 |
| 2018/01/09 | 5,100 | 5,100 | 5,060 | 5,070 | 98,000 |
| 2018/01/05 | 5,070 | 5,090 | 5,010 | 5,030 | 105,600 |
| 2018/01/04 | 4,990 | 5,060 | 4,970 | 5,060 | 148,800 |