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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,590 | 5,660 | 5,540 | 5,640 | 350,000 |
| 2020/12/29 | 5,480 | 5,570 | 5,440 | 5,570 | 303,600 |
| 2020/12/28 | 5,300 | 5,440 | 5,280 | 5,420 | 401,700 |
| 2020/12/25 | 5,320 | 5,380 | 5,290 | 5,330 | 177,000 |
| 2020/12/24 | 5,290 | 5,340 | 5,270 | 5,340 | 205,400 |
| 2020/12/23 | 5,250 | 5,310 | 5,220 | 5,250 | 445,700 |
| 2020/12/22 | 5,420 | 5,440 | 5,240 | 5,270 | 380,900 |
| 2020/12/21 | 5,370 | 5,420 | 5,340 | 5,400 | 497,600 |
| 2020/12/18 | 5,450 | 5,470 | 5,300 | 5,360 | 998,300 |
| 2020/12/17 | 5,330 | 5,450 | 5,310 | 5,450 | 401,500 |
| 2020/12/16 | 5,280 | 5,330 | 5,170 | 5,290 | 606,200 |
| 2020/12/15 | 5,200 | 5,220 | 5,130 | 5,190 | 540,100 |
| 2020/12/14 | 5,140 | 5,210 | 5,080 | 5,100 | 530,900 |
| 2020/12/11 | 5,160 | 5,240 | 5,130 | 5,160 | 631,400 |
| 2020/12/10 | 5,220 | 5,230 | 5,130 | 5,180 | 482,300 |
| 2020/12/09 | 5,210 | 5,290 | 5,160 | 5,240 | 523,200 |
| 2020/12/08 | 5,040 | 5,240 | 5,020 | 5,240 | 653,100 |
| 2020/12/07 | 5,110 | 5,140 | 4,960 | 5,010 | 645,600 |
| 2020/12/04 | 4,945 | 5,070 | 4,925 | 5,060 | 573,400 |
| 2020/12/03 | 4,900 | 4,950 | 4,865 | 4,920 | 572,700 |
| 2020/12/02 | 4,880 | 4,905 | 4,775 | 4,860 | 970,300 |
| 2020/12/01 | 4,825 | 4,940 | 4,805 | 4,890 | 1,163,300 |
| 2020/11/30 | 4,785 | 4,870 | 4,650 | 4,685 | 8,365,000 |
| 2020/11/27 | 4,760 | 4,780 | 4,650 | 4,730 | 1,262,400 |
| 2020/11/26 | 4,625 | 4,760 | 4,550 | 4,735 | 910,500 |
| 2020/11/25 | 4,710 | 4,750 | 4,665 | 4,675 | 682,800 |
| 2020/11/24 | 4,650 | 4,750 | 4,645 | 4,680 | 1,109,200 |
| 2020/11/20 | 4,600 | 4,620 | 4,565 | 4,595 | 817,600 |
| 2020/11/19 | 4,480 | 4,605 | 4,455 | 4,580 | 863,200 |
| 2020/11/18 | 4,535 | 4,550 | 4,445 | 4,500 | 682,700 |
| 2020/11/17 | 4,585 | 4,590 | 4,500 | 4,530 | 517,700 |
| 2020/11/16 | 4,505 | 4,600 | 4,475 | 4,575 | 780,200 |
| 2020/11/13 | 4,500 | 4,520 | 4,470 | 4,495 | 538,200 |
| 2020/11/12 | 4,530 | 4,600 | 4,510 | 4,550 | 796,000 |
| 2020/11/11 | 4,480 | 4,510 | 4,350 | 4,440 | 1,023,400 |
| 2020/11/10 | 4,460 | 4,515 | 4,380 | 4,455 | 1,167,900 |
| 2020/11/09 | 4,460 | 4,640 | 4,440 | 4,595 | 778,500 |
| 2020/11/06 | 4,445 | 4,470 | 4,300 | 4,400 | 1,142,600 |
| 2020/11/05 | 4,395 | 4,510 | 4,370 | 4,445 | 791,400 |
| 2020/11/04 | 4,240 | 4,345 | 4,180 | 4,345 | 790,600 |
| 2020/11/02 | 4,215 | 4,260 | 4,175 | 4,220 | 693,700 |
| 2020/10/30 | 4,340 | 4,340 | 4,200 | 4,225 | 437,500 |
| 2020/10/29 | 4,310 | 4,350 | 4,295 | 4,320 | 453,200 |
| 2020/10/28 | 4,300 | 4,350 | 4,280 | 4,340 | 530,400 |
| 2020/10/27 | 4,180 | 4,310 | 4,140 | 4,300 | 782,100 |
| 2020/10/26 | 4,405 | 4,415 | 4,190 | 4,205 | 821,500 |
| 2020/10/23 | 4,425 | 4,445 | 4,375 | 4,415 | 458,900 |
| 2020/10/22 | 4,415 | 4,425 | 4,365 | 4,400 | 601,700 |
| 2020/10/21 | 4,405 | 4,465 | 4,375 | 4,455 | 489,900 |
| 2020/10/20 | 4,395 | 4,440 | 4,360 | 4,385 | 449,300 |
| 2020/10/19 | 4,330 | 4,385 | 4,285 | 4,360 | 399,200 |
| 2020/10/16 | 4,300 | 4,340 | 4,270 | 4,295 | 492,000 |
| 2020/10/15 | 4,310 | 4,385 | 4,295 | 4,300 | 614,900 |
| 2020/10/14 | 4,215 | 4,325 | 4,200 | 4,310 | 544,100 |
| 2020/10/13 | 4,245 | 4,290 | 4,230 | 4,240 | 488,400 |
| 2020/10/12 | 4,215 | 4,260 | 4,190 | 4,235 | 417,100 |
| 2020/10/09 | 4,240 | 4,250 | 4,165 | 4,240 | 584,900 |
| 2020/10/08 | 4,150 | 4,275 | 4,110 | 4,265 | 635,100 |
| 2020/10/07 | 4,150 | 4,150 | 4,055 | 4,125 | 523,500 |
| 2020/10/06 | 4,075 | 4,130 | 4,005 | 4,110 | 596,400 |
| 2020/10/05 | 3,945 | 4,075 | 3,895 | 4,060 | 578,000 |
| 2020/10/02 | 3,890 | 3,940 | 3,855 | 3,875 | 634,700 |
| 2020/09/30 | 3,980 | 3,990 | 3,895 | 3,920 | 651,800 |
| 2020/09/29 | 4,090 | 4,090 | 3,840 | 4,005 | 760,000 |
| 2020/09/28 | 3,720 | 4,015 | 3,720 | 3,975 | 775,200 |
| 2020/09/25 | 3,675 | 3,685 | 3,615 | 3,650 | 403,600 |
| 2020/09/24 | 3,595 | 3,670 | 3,565 | 3,655 | 359,100 |
| 2020/09/23 | 3,595 | 3,610 | 3,550 | 3,595 | 285,300 |
| 2020/09/18 | 3,500 | 3,565 | 3,480 | 3,555 | 385,300 |
| 2020/09/17 | 3,510 | 3,535 | 3,490 | 3,530 | 166,600 |
| 2020/09/16 | 3,465 | 3,505 | 3,460 | 3,500 | 171,100 |
| 2020/09/15 | 3,480 | 3,490 | 3,420 | 3,465 | 200,200 |
| 2020/09/14 | 3,460 | 3,535 | 3,450 | 3,520 | 230,000 |
| 2020/09/11 | 3,415 | 3,455 | 3,385 | 3,450 | 215,500 |
| 2020/09/10 | 3,410 | 3,415 | 3,375 | 3,410 | 202,300 |
| 2020/09/09 | 3,330 | 3,415 | 3,310 | 3,410 | 412,000 |
| 2020/09/08 | 3,380 | 3,380 | 3,310 | 3,350 | 211,600 |
| 2020/09/07 | 3,390 | 3,425 | 3,370 | 3,380 | 193,200 |
| 2020/09/04 | 3,365 | 3,415 | 3,365 | 3,395 | 232,200 |
| 2020/09/03 | 3,410 | 3,425 | 3,385 | 3,415 | 227,000 |
| 2020/09/02 | 3,340 | 3,410 | 3,340 | 3,400 | 303,100 |
| 2020/09/01 | 3,345 | 3,365 | 3,300 | 3,315 | 298,400 |
| 2020/08/31 | 3,380 | 3,380 | 3,330 | 3,330 | 344,300 |
| 2020/08/28 | 3,420 | 3,450 | 3,320 | 3,350 | 362,800 |
| 2020/08/27 | 3,490 | 3,505 | 3,445 | 3,455 | 218,400 |
| 2020/08/26 | 3,460 | 3,465 | 3,415 | 3,435 | 187,900 |
| 2020/08/25 | 3,470 | 3,515 | 3,450 | 3,465 | 253,000 |
| 2020/08/24 | 3,435 | 3,440 | 3,385 | 3,425 | 204,400 |
| 2020/08/21 | 3,460 | 3,485 | 3,420 | 3,440 | 176,600 |
| 2020/08/20 | 3,440 | 3,475 | 3,435 | 3,455 | 288,500 |
| 2020/08/19 | 3,525 | 3,545 | 3,440 | 3,445 | 209,900 |
| 2020/08/18 | 3,475 | 3,530 | 3,460 | 3,525 | 244,500 |
| 2020/08/17 | 3,495 | 3,505 | 3,450 | 3,450 | 199,300 |
| 2020/08/14 | 3,550 | 3,550 | 3,490 | 3,515 | 329,500 |
| 2020/08/13 | 3,545 | 3,545 | 3,485 | 3,540 | 465,100 |
| 2020/08/12 | 3,450 | 3,525 | 3,430 | 3,525 | 421,900 |
| 2020/08/11 | 3,430 | 3,445 | 3,390 | 3,440 | 649,300 |
| 2020/08/07 | 3,600 | 3,610 | 3,445 | 3,470 | 595,600 |
| 2020/08/06 | 3,540 | 3,555 | 3,475 | 3,510 | 363,000 |
| 2020/08/05 | 3,575 | 3,575 | 3,515 | 3,545 | 354,400 |
| 2020/08/04 | 3,510 | 3,585 | 3,510 | 3,565 | 313,400 |
| 2020/08/03 | 3,575 | 3,580 | 3,495 | 3,510 | 216,900 |
| 2020/07/31 | 3,565 | 3,565 | 3,480 | 3,510 | 449,000 |
| 2020/07/30 | 3,565 | 3,580 | 3,535 | 3,550 | 253,200 |
| 2020/07/29 | 3,465 | 3,560 | 3,460 | 3,530 | 372,900 |
| 2020/07/28 | 3,515 | 3,525 | 3,475 | 3,495 | 210,400 |
| 2020/07/27 | 3,495 | 3,530 | 3,460 | 3,530 | 360,600 |
| 2020/07/22 | 3,460 | 3,525 | 3,445 | 3,490 | 266,900 |
| 2020/07/21 | 3,500 | 3,525 | 3,465 | 3,515 | 289,200 |
| 2020/07/20 | 3,430 | 3,470 | 3,415 | 3,465 | 275,600 |
| 2020/07/17 | 3,485 | 3,485 | 3,415 | 3,440 | 222,700 |
| 2020/07/16 | 3,465 | 3,485 | 3,410 | 3,450 | 340,000 |
| 2020/07/15 | 3,490 | 3,535 | 3,460 | 3,535 | 426,900 |
| 2020/07/14 | 3,485 | 3,495 | 3,430 | 3,470 | 366,600 |
| 2020/07/13 | 3,410 | 3,470 | 3,370 | 3,450 | 291,400 |
| 2020/07/10 | 3,390 | 3,410 | 3,360 | 3,360 | 324,600 |
| 2020/07/09 | 3,355 | 3,400 | 3,295 | 3,365 | 379,100 |
| 2020/07/08 | 3,425 | 3,470 | 3,390 | 3,390 | 445,000 |
| 2020/07/07 | 3,410 | 3,445 | 3,375 | 3,425 | 477,900 |
| 2020/07/06 | 3,350 | 3,375 | 3,335 | 3,370 | 292,800 |
| 2020/07/03 | 3,275 | 3,330 | 3,240 | 3,325 | 180,600 |
| 2020/07/02 | 3,235 | 3,255 | 3,210 | 3,245 | 314,500 |
| 2020/07/01 | 3,300 | 3,300 | 3,205 | 3,235 | 328,500 |
| 2020/06/30 | 3,365 | 3,365 | 3,275 | 3,285 | 433,700 |
| 2020/06/29 | 3,335 | 3,380 | 3,320 | 3,345 | 418,700 |
| 2020/06/26 | 3,360 | 3,375 | 3,310 | 3,350 | 430,000 |
| 2020/06/25 | 3,295 | 3,345 | 3,270 | 3,290 | 338,600 |
| 2020/06/24 | 3,300 | 3,330 | 3,255 | 3,320 | 355,400 |
| 2020/06/23 | 3,265 | 3,320 | 3,220 | 3,300 | 487,000 |
| 2020/06/22 | 3,210 | 3,250 | 3,195 | 3,230 | 370,000 |
| 2020/06/19 | 3,090 | 3,245 | 3,065 | 3,210 | 971,000 |
| 2020/06/18 | 3,070 | 3,090 | 3,015 | 3,075 | 221,600 |
| 2020/06/17 | 3,060 | 3,090 | 3,040 | 3,075 | 503,100 |
| 2020/06/16 | 3,050 | 3,055 | 2,959 | 3,020 | 463,200 |
| 2020/06/15 | 2,990 | 3,025 | 2,919 | 2,919 | 287,400 |
| 2020/06/12 | 2,980 | 3,060 | 2,934 | 3,010 | 581,000 |
| 2020/06/11 | 2,991 | 3,010 | 2,961 | 2,994 | 559,400 |
| 2020/06/10 | 3,030 | 3,065 | 3,000 | 3,010 | 488,900 |
| 2020/06/09 | 3,005 | 3,010 | 2,986 | 3,005 | 321,100 |
| 2020/06/08 | 3,070 | 3,070 | 3,010 | 3,030 | 326,500 |
| 2020/06/05 | 3,000 | 3,035 | 2,963 | 3,025 | 497,100 |
| 2020/06/04 | 3,000 | 3,025 | 2,947 | 3,000 | 638,600 |
| 2020/06/03 | 2,876 | 2,924 | 2,847 | 2,924 | 686,000 |
| 2020/06/02 | 2,787 | 2,832 | 2,785 | 2,805 | 370,400 |
| 2020/06/01 | 2,764 | 2,782 | 2,713 | 2,758 | 305,000 |
| 2020/05/29 | 2,719 | 2,785 | 2,719 | 2,749 | 996,200 |
| 2020/05/28 | 2,753 | 2,768 | 2,664 | 2,704 | 775,300 |
| 2020/05/27 | 2,746 | 2,782 | 2,729 | 2,775 | 533,000 |
| 2020/05/26 | 2,756 | 2,768 | 2,714 | 2,745 | 415,000 |
| 2020/05/25 | 2,719 | 2,748 | 2,711 | 2,748 | 375,400 |
| 2020/05/22 | 2,799 | 2,799 | 2,682 | 2,693 | 567,600 |
| 2020/05/21 | 2,721 | 2,873 | 2,721 | 2,856 | 614,600 |
| 2020/05/20 | 2,736 | 2,793 | 2,736 | 2,771 | 428,100 |
| 2020/05/19 | 2,768 | 2,773 | 2,704 | 2,718 | 329,400 |
| 2020/05/18 | 2,740 | 2,742 | 2,709 | 2,718 | 241,500 |
| 2020/05/15 | 2,755 | 2,761 | 2,714 | 2,728 | 377,800 |
| 2020/05/14 | 2,786 | 2,786 | 2,714 | 2,714 | 401,800 |
| 2020/05/13 | 2,772 | 2,826 | 2,765 | 2,821 | 356,200 |
| 2020/05/12 | 2,816 | 2,827 | 2,802 | 2,819 | 267,400 |
| 2020/05/11 | 2,849 | 2,855 | 2,820 | 2,836 | 193,200 |
| 2020/05/08 | 2,873 | 2,881 | 2,833 | 2,848 | 247,100 |
| 2020/05/07 | 2,790 | 2,833 | 2,789 | 2,826 | 336,800 |
| 2020/05/01 | 2,829 | 2,864 | 2,817 | 2,831 | 276,300 |
| 2020/04/30 | 2,858 | 2,880 | 2,844 | 2,844 | 458,600 |
| 2020/04/28 | 2,780 | 2,793 | 2,726 | 2,782 | 282,000 |
| 2020/04/27 | 2,766 | 2,787 | 2,749 | 2,776 | 382,200 |
| 2020/04/24 | 2,762 | 2,763 | 2,707 | 2,754 | 587,300 |
| 2020/04/23 | 2,761 | 2,773 | 2,735 | 2,762 | 363,200 |
| 2020/04/22 | 2,771 | 2,779 | 2,743 | 2,761 | 261,400 |
| 2020/04/21 | 2,794 | 2,826 | 2,785 | 2,789 | 283,400 |
| 2020/04/20 | 2,794 | 2,843 | 2,792 | 2,818 | 285,100 |
| 2020/04/17 | 2,849 | 2,868 | 2,800 | 2,816 | 323,100 |
| 2020/04/16 | 2,759 | 2,865 | 2,752 | 2,855 | 292,000 |
| 2020/04/15 | 2,800 | 2,835 | 2,779 | 2,809 | 411,200 |
| 2020/04/14 | 2,763 | 2,800 | 2,750 | 2,794 | 192,500 |
| 2020/04/13 | 2,755 | 2,777 | 2,725 | 2,762 | 195,400 |
| 2020/04/10 | 2,758 | 2,778 | 2,678 | 2,778 | 349,700 |
| 2020/04/09 | 2,747 | 2,753 | 2,688 | 2,742 | 257,800 |
| 2020/04/08 | 2,756 | 2,810 | 2,744 | 2,788 | 548,300 |
| 2020/04/07 | 2,818 | 2,857 | 2,737 | 2,806 | 462,200 |
| 2020/04/06 | 2,723 | 2,780 | 2,721 | 2,768 | 420,200 |
| 2020/04/03 | 2,633 | 2,732 | 2,619 | 2,707 | 447,100 |
| 2020/04/02 | 2,688 | 2,712 | 2,627 | 2,649 | 349,100 |
| 2020/04/01 | 2,801 | 2,814 | 2,693 | 2,702 | 404,800 |
| 2020/03/31 | 2,870 | 2,912 | 2,778 | 2,804 | 377,500 |
| 2020/03/30 | 2,863 | 2,889 | 2,755 | 2,870 | 442,400 |
| 2020/03/27 | 2,909 | 2,938 | 2,813 | 2,938 | 594,000 |
| 2020/03/26 | 2,659 | 2,793 | 2,604 | 2,759 | 533,300 |
| 2020/03/25 | 2,701 | 2,774 | 2,641 | 2,706 | 728,700 |
| 2020/03/24 | 2,745 | 2,751 | 2,539 | 2,601 | 793,300 |
| 2020/03/23 | 2,556 | 2,743 | 2,501 | 2,711 | 975,500 |
| 2020/03/19 | 2,717 | 2,729 | 2,492 | 2,606 | 980,900 |
| 2020/03/18 | 2,552 | 2,710 | 2,550 | 2,634 | 924,500 |
| 2020/03/17 | 2,268 | 2,530 | 2,255 | 2,502 | 886,500 |
| 2020/03/16 | 2,392 | 2,412 | 2,284 | 2,284 | 558,100 |
| 2020/03/13 | 2,324 | 2,420 | 2,215 | 2,362 | 966,300 |
| 2020/03/12 | 2,435 | 2,474 | 2,402 | 2,424 | 707,200 |
| 2020/03/11 | 2,491 | 2,534 | 2,456 | 2,470 | 462,300 |
| 2020/03/10 | 2,446 | 2,530 | 2,395 | 2,517 | 604,200 |
| 2020/03/09 | 2,534 | 2,559 | 2,444 | 2,446 | 677,500 |
| 2020/03/06 | 2,634 | 2,656 | 2,598 | 2,631 | 444,600 |
| 2020/03/05 | 2,706 | 2,715 | 2,669 | 2,687 | 303,200 |
| 2020/03/04 | 2,642 | 2,688 | 2,633 | 2,659 | 274,300 |
| 2020/03/03 | 2,759 | 2,761 | 2,690 | 2,690 | 398,700 |
| 2020/03/02 | 2,645 | 2,757 | 2,640 | 2,722 | 466,900 |
| 2020/02/28 | 2,718 | 2,718 | 2,641 | 2,673 | 635,500 |
| 2020/02/27 | 2,818 | 2,818 | 2,755 | 2,783 | 401,800 |
| 2020/02/26 | 2,843 | 2,843 | 2,793 | 2,837 | 488,600 |
| 2020/02/25 | 2,852 | 2,895 | 2,818 | 2,861 | 576,100 |
| 2020/02/21 | 2,936 | 2,974 | 2,936 | 2,952 | 289,700 |
| 2020/02/20 | 2,950 | 2,989 | 2,936 | 2,937 | 349,600 |
| 2020/02/19 | 2,913 | 2,926 | 2,891 | 2,916 | 242,500 |
| 2020/02/18 | 2,926 | 2,927 | 2,856 | 2,885 | 232,000 |
| 2020/02/17 | 2,883 | 2,932 | 2,873 | 2,926 | 238,600 |
| 2020/02/14 | 2,937 | 2,942 | 2,895 | 2,906 | 368,200 |
| 2020/02/13 | 2,973 | 2,979 | 2,942 | 2,966 | 349,900 |
| 2020/02/12 | 2,993 | 3,000 | 2,949 | 2,983 | 237,800 |
| 2020/02/10 | 2,988 | 3,015 | 2,983 | 3,005 | 179,000 |
| 2020/02/07 | 3,060 | 3,060 | 2,980 | 3,010 | 234,900 |
| 2020/02/06 | 2,962 | 3,100 | 2,962 | 3,080 | 425,600 |
| 2020/02/05 | 3,040 | 3,060 | 3,015 | 3,020 | 346,100 |
| 2020/02/04 | 2,951 | 3,005 | 2,944 | 2,989 | 292,200 |
| 2020/02/03 | 2,933 | 2,980 | 2,919 | 2,965 | 287,100 |
| 2020/01/31 | 2,982 | 3,010 | 2,974 | 2,983 | 250,000 |
| 2020/01/30 | 3,000 | 3,015 | 2,954 | 2,965 | 362,500 |
| 2020/01/29 | 2,991 | 3,010 | 2,965 | 3,010 | 321,800 |
| 2020/01/28 | 2,968 | 2,996 | 2,950 | 2,987 | 350,300 |
| 2020/01/27 | 3,045 | 3,065 | 3,030 | 3,030 | 295,400 |
| 2020/01/24 | 3,075 | 3,080 | 3,040 | 3,050 | 171,200 |
| 2020/01/23 | 3,050 | 3,075 | 3,040 | 3,050 | 166,000 |
| 2020/01/22 | 3,065 | 3,090 | 3,050 | 3,075 | 185,200 |
| 2020/01/21 | 3,060 | 3,065 | 3,030 | 3,045 | 170,900 |
| 2020/01/20 | 3,065 | 3,080 | 3,055 | 3,070 | 117,600 |
| 2020/01/17 | 3,075 | 3,075 | 3,040 | 3,055 | 259,300 |
| 2020/01/16 | 3,025 | 3,060 | 3,010 | 3,045 | 221,800 |
| 2020/01/15 | 2,990 | 3,015 | 2,982 | 3,010 | 391,800 |
| 2020/01/14 | 3,060 | 3,090 | 3,025 | 3,040 | 432,500 |
| 2020/01/10 | 3,105 | 3,115 | 3,080 | 3,095 | 194,700 |
| 2020/01/09 | 3,045 | 3,110 | 3,045 | 3,090 | 240,800 |
| 2020/01/08 | 3,025 | 3,050 | 3,000 | 3,020 | 285,100 |
| 2020/01/07 | 3,040 | 3,100 | 3,040 | 3,095 | 248,000 |
| 2020/01/06 | 3,035 | 3,075 | 3,000 | 3,025 | 468,000 |