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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,240 | 5,300 | 5,230 | 5,240 | 126,800 |
| 2021/12/29 | 5,260 | 5,320 | 5,220 | 5,240 | 143,000 |
| 2021/12/28 | 5,250 | 5,310 | 5,240 | 5,290 | 194,100 |
| 2021/12/27 | 5,220 | 5,250 | 5,170 | 5,190 | 191,100 |
| 2021/12/24 | 5,200 | 5,210 | 5,160 | 5,170 | 76,100 |
| 2021/12/23 | 5,150 | 5,160 | 5,110 | 5,150 | 140,300 |
| 2021/12/22 | 5,090 | 5,090 | 5,040 | 5,070 | 162,000 |
| 2021/12/21 | 5,010 | 5,110 | 4,995 | 5,080 | 234,000 |
| 2021/12/20 | 4,980 | 5,060 | 4,910 | 4,935 | 246,200 |
| 2021/12/17 | 5,140 | 5,160 | 4,975 | 5,020 | 577,400 |
| 2021/12/16 | 5,250 | 5,280 | 5,170 | 5,190 | 237,800 |
| 2021/12/15 | 5,180 | 5,330 | 5,160 | 5,190 | 242,900 |
| 2021/12/14 | 5,280 | 5,290 | 5,220 | 5,240 | 174,800 |
| 2021/12/13 | 5,200 | 5,320 | 5,190 | 5,280 | 391,100 |
| 2021/12/10 | 5,160 | 5,170 | 5,040 | 5,110 | 326,300 |
| 2021/12/09 | 5,260 | 5,290 | 5,140 | 5,160 | 310,000 |
| 2021/12/08 | 5,300 | 5,360 | 5,250 | 5,280 | 404,000 |
| 2021/12/07 | 5,240 | 5,310 | 5,200 | 5,270 | 392,800 |
| 2021/12/06 | 5,250 | 5,280 | 5,220 | 5,250 | 256,900 |
| 2021/12/03 | 5,170 | 5,210 | 5,140 | 5,200 | 214,600 |
| 2021/12/02 | 5,070 | 5,160 | 5,050 | 5,130 | 244,100 |
| 2021/12/01 | 5,050 | 5,150 | 4,990 | 5,110 | 294,200 |
| 2021/11/30 | 5,150 | 5,150 | 4,950 | 5,020 | 1,486,800 |
| 2021/11/29 | 5,010 | 5,110 | 4,990 | 5,050 | 267,300 |
| 2021/11/26 | 5,180 | 5,180 | 5,070 | 5,080 | 288,900 |
| 2021/11/25 | 5,290 | 5,290 | 5,170 | 5,200 | 243,500 |
| 2021/11/24 | 5,390 | 5,390 | 5,200 | 5,250 | 369,000 |
| 2021/11/22 | 5,380 | 5,530 | 5,290 | 5,490 | 559,900 |
| 2021/11/19 | 5,210 | 5,440 | 5,200 | 5,420 | 486,200 |
| 2021/11/18 | 5,080 | 5,230 | 5,060 | 5,230 | 346,200 |
| 2021/11/17 | 5,190 | 5,210 | 5,130 | 5,170 | 284,800 |
| 2021/11/16 | 5,140 | 5,190 | 5,110 | 5,150 | 206,300 |
| 2021/11/15 | 5,120 | 5,190 | 5,100 | 5,160 | 267,900 |
| 2021/11/12 | 5,010 | 5,040 | 4,955 | 5,030 | 271,400 |
| 2021/11/11 | 4,965 | 5,020 | 4,925 | 4,965 | 215,600 |
| 2021/11/10 | 5,070 | 5,100 | 4,985 | 4,990 | 189,000 |
| 2021/11/09 | 5,160 | 5,160 | 5,050 | 5,060 | 214,500 |
| 2021/11/08 | 5,180 | 5,190 | 5,090 | 5,110 | 225,200 |
| 2021/11/05 | 5,230 | 5,250 | 5,160 | 5,220 | 324,200 |
| 2021/11/04 | 5,000 | 5,270 | 4,950 | 5,250 | 628,600 |
| 2021/11/02 | 4,995 | 5,000 | 4,945 | 4,945 | 419,700 |
| 2021/11/01 | 4,920 | 4,990 | 4,860 | 4,985 | 278,400 |
| 2021/10/29 | 4,895 | 4,895 | 4,820 | 4,850 | 292,100 |
| 2021/10/28 | 4,790 | 4,825 | 4,710 | 4,825 | 2,094,900 |
| 2021/10/27 | 4,845 | 4,905 | 4,780 | 4,825 | 579,100 |
| 2021/10/26 | 4,835 | 4,860 | 4,800 | 4,850 | 422,900 |
| 2021/10/25 | 4,735 | 4,835 | 4,735 | 4,805 | 368,700 |
| 2021/10/22 | 4,695 | 4,820 | 4,680 | 4,805 | 305,300 |
| 2021/10/21 | 4,710 | 4,785 | 4,670 | 4,725 | 251,800 |
| 2021/10/20 | 4,785 | 4,815 | 4,765 | 4,795 | 253,200 |
| 2021/10/19 | 4,665 | 4,740 | 4,665 | 4,740 | 238,300 |
| 2021/10/18 | 4,720 | 4,720 | 4,590 | 4,655 | 252,000 |
| 2021/10/15 | 4,620 | 4,725 | 4,600 | 4,705 | 385,200 |
| 2021/10/14 | 4,450 | 4,560 | 4,440 | 4,555 | 344,700 |
| 2021/10/13 | 4,370 | 4,470 | 4,370 | 4,450 | 408,000 |
| 2021/10/12 | 4,495 | 4,495 | 4,365 | 4,390 | 303,700 |
| 2021/10/11 | 4,440 | 4,520 | 4,385 | 4,520 | 344,900 |
| 2021/10/08 | 4,435 | 4,510 | 4,435 | 4,475 | 465,500 |
| 2021/10/07 | 4,500 | 4,545 | 4,410 | 4,410 | 343,700 |
| 2021/10/06 | 4,565 | 4,610 | 4,465 | 4,480 | 397,100 |
| 2021/10/05 | 4,515 | 4,565 | 4,470 | 4,510 | 311,400 |
| 2021/10/04 | 4,735 | 4,740 | 4,590 | 4,610 | 258,900 |
| 2021/10/01 | 4,740 | 4,760 | 4,645 | 4,670 | 314,200 |
| 2021/09/30 | 4,810 | 4,840 | 4,770 | 4,810 | 409,300 |
| 2021/09/29 | 4,735 | 4,795 | 4,710 | 4,775 | 436,600 |
| 2021/09/28 | 4,955 | 4,965 | 4,835 | 4,865 | 378,100 |
| 2021/09/27 | 5,080 | 5,090 | 4,940 | 4,945 | 310,400 |
| 2021/09/24 | 5,180 | 5,190 | 5,040 | 5,100 | 337,600 |
| 2021/09/22 | 5,100 | 5,100 | 5,010 | 5,040 | 224,900 |
| 2021/09/21 | 5,130 | 5,170 | 5,110 | 5,120 | 343,500 |
| 2021/09/17 | 5,210 | 5,230 | 5,150 | 5,190 | 713,800 |
| 2021/09/16 | 5,230 | 5,230 | 5,120 | 5,150 | 305,200 |
| 2021/09/15 | 5,230 | 5,280 | 5,170 | 5,240 | 331,200 |
| 2021/09/14 | 5,140 | 5,280 | 5,090 | 5,260 | 518,500 |
| 2021/09/13 | 5,140 | 5,180 | 5,070 | 5,110 | 281,400 |
| 2021/09/10 | 5,080 | 5,150 | 5,040 | 5,110 | 570,800 |
| 2021/09/09 | 5,160 | 5,230 | 5,030 | 5,050 | 476,800 |
| 2021/09/08 | 5,190 | 5,260 | 5,150 | 5,260 | 426,600 |
| 2021/09/07 | 5,200 | 5,290 | 5,180 | 5,200 | 301,400 |
| 2021/09/06 | 5,130 | 5,150 | 5,080 | 5,130 | 265,700 |
| 2021/09/03 | 5,040 | 5,120 | 4,950 | 5,050 | 439,300 |
| 2021/09/02 | 4,980 | 5,130 | 4,920 | 4,985 | 641,000 |
| 2021/09/01 | 4,790 | 4,950 | 4,775 | 4,950 | 408,800 |
| 2021/08/31 | 4,640 | 4,790 | 4,630 | 4,775 | 470,800 |
| 2021/08/30 | 4,675 | 4,705 | 4,605 | 4,670 | 279,900 |
| 2021/08/27 | 4,580 | 4,615 | 4,520 | 4,575 | 548,700 |
| 2021/08/26 | 4,765 | 4,765 | 4,610 | 4,610 | 336,100 |
| 2021/08/25 | 4,725 | 4,780 | 4,720 | 4,775 | 429,700 |
| 2021/08/24 | 4,590 | 4,700 | 4,580 | 4,690 | 452,400 |
| 2021/08/23 | 4,460 | 4,590 | 4,460 | 4,575 | 270,900 |
| 2021/08/20 | 4,385 | 4,445 | 4,345 | 4,370 | 257,000 |
| 2021/08/19 | 4,450 | 4,475 | 4,370 | 4,375 | 229,300 |
| 2021/08/18 | 4,405 | 4,475 | 4,405 | 4,465 | 239,200 |
| 2021/08/17 | 4,430 | 4,455 | 4,360 | 4,370 | 173,900 |
| 2021/08/16 | 4,510 | 4,520 | 4,355 | 4,365 | 191,700 |
| 2021/08/13 | 4,450 | 4,600 | 4,450 | 4,520 | 325,500 |
| 2021/08/12 | 4,545 | 4,575 | 4,440 | 4,440 | 268,500 |
| 2021/08/11 | 4,470 | 4,555 | 4,465 | 4,495 | 362,300 |
| 2021/08/10 | 4,500 | 4,570 | 4,400 | 4,430 | 418,500 |
| 2021/08/06 | 4,495 | 4,590 | 4,425 | 4,470 | 484,400 |
| 2021/08/05 | 4,505 | 4,550 | 4,470 | 4,530 | 324,100 |
| 2021/08/04 | 4,515 | 4,520 | 4,450 | 4,485 | 328,200 |
| 2021/08/03 | 4,540 | 4,640 | 4,530 | 4,555 | 373,800 |
| 2021/08/02 | 4,345 | 4,530 | 4,305 | 4,495 | 399,100 |
| 2021/07/30 | 4,290 | 4,300 | 4,205 | 4,255 | 639,500 |
| 2021/07/29 | 4,305 | 4,320 | 4,270 | 4,305 | 492,900 |
| 2021/07/28 | 4,325 | 4,345 | 4,270 | 4,275 | 442,500 |
| 2021/07/27 | 4,465 | 4,520 | 4,405 | 4,410 | 380,500 |
| 2021/07/26 | 4,435 | 4,505 | 4,425 | 4,505 | 508,100 |
| 2021/07/21 | 4,295 | 4,400 | 4,290 | 4,325 | 339,300 |
| 2021/07/20 | 4,295 | 4,320 | 4,250 | 4,250 | 370,700 |
| 2021/07/19 | 4,415 | 4,445 | 4,340 | 4,350 | 334,400 |
| 2021/07/16 | 4,405 | 4,435 | 4,375 | 4,410 | 367,600 |
| 2021/07/15 | 4,495 | 4,525 | 4,400 | 4,405 | 230,900 |
| 2021/07/14 | 4,515 | 4,560 | 4,485 | 4,510 | 315,800 |
| 2021/07/13 | 4,600 | 4,685 | 4,595 | 4,605 | 274,300 |
| 2021/07/12 | 4,510 | 4,585 | 4,505 | 4,580 | 396,000 |
| 2021/07/09 | 4,455 | 4,475 | 4,305 | 4,390 | 537,600 |
| 2021/07/08 | 4,550 | 4,590 | 4,525 | 4,525 | 391,700 |
| 2021/07/07 | 4,600 | 4,650 | 4,565 | 4,595 | 284,900 |
| 2021/07/06 | 4,685 | 4,695 | 4,605 | 4,620 | 247,300 |
| 2021/07/05 | 4,610 | 4,665 | 4,580 | 4,640 | 187,500 |
| 2021/07/02 | 4,580 | 4,650 | 4,575 | 4,615 | 288,600 |
| 2021/07/01 | 4,625 | 4,640 | 4,460 | 4,565 | 325,200 |
| 2021/06/30 | 4,665 | 4,680 | 4,605 | 4,605 | 371,600 |
| 2021/06/29 | 4,560 | 4,590 | 4,530 | 4,575 | 306,700 |
| 2021/06/28 | 4,550 | 4,575 | 4,495 | 4,520 | 233,800 |
| 2021/06/25 | 4,555 | 4,590 | 4,535 | 4,570 | 277,600 |
| 2021/06/24 | 4,545 | 4,545 | 4,450 | 4,455 | 192,900 |
| 2021/06/23 | 4,600 | 4,645 | 4,560 | 4,560 | 305,700 |
| 2021/06/22 | 4,620 | 4,705 | 4,595 | 4,670 | 477,300 |
| 2021/06/21 | 4,565 | 4,600 | 4,555 | 4,560 | 480,400 |
| 2021/06/18 | 4,665 | 4,675 | 4,600 | 4,625 | 631,000 |
| 2021/06/17 | 4,535 | 4,615 | 4,525 | 4,595 | 427,800 |
| 2021/06/16 | 4,500 | 4,555 | 4,490 | 4,530 | 198,200 |
| 2021/06/15 | 4,455 | 4,520 | 4,455 | 4,500 | 303,300 |
| 2021/06/14 | 4,385 | 4,455 | 4,340 | 4,445 | 216,900 |
| 2021/06/11 | 4,380 | 4,445 | 4,380 | 4,395 | 393,700 |
| 2021/06/10 | 4,240 | 4,435 | 4,240 | 4,370 | 381,000 |
| 2021/06/09 | 4,355 | 4,370 | 4,280 | 4,285 | 209,700 |
| 2021/06/08 | 4,260 | 4,305 | 4,225 | 4,260 | 379,400 |
| 2021/06/07 | 4,380 | 4,390 | 4,240 | 4,270 | 298,700 |
| 2021/06/04 | 4,225 | 4,350 | 4,200 | 4,330 | 481,600 |
| 2021/06/03 | 4,155 | 4,190 | 4,085 | 4,155 | 543,700 |
| 2021/06/02 | 4,350 | 4,395 | 4,190 | 4,205 | 473,600 |
| 2021/06/01 | 4,405 | 4,425 | 4,365 | 4,380 | 221,400 |
| 2021/05/31 | 4,450 | 4,500 | 4,370 | 4,385 | 270,100 |
| 2021/05/28 | 4,545 | 4,550 | 4,440 | 4,450 | 394,700 |
| 2021/05/27 | 4,320 | 4,490 | 4,300 | 4,485 | 1,783,500 |
| 2021/05/26 | 4,300 | 4,385 | 4,270 | 4,345 | 359,900 |
| 2021/05/25 | 4,340 | 4,415 | 4,305 | 4,335 | 324,400 |
| 2021/05/24 | 4,270 | 4,360 | 4,255 | 4,295 | 269,900 |
| 2021/05/21 | 4,265 | 4,355 | 4,265 | 4,295 | 356,400 |
| 2021/05/20 | 4,220 | 4,305 | 4,190 | 4,265 | 368,000 |
| 2021/05/19 | 4,225 | 4,250 | 4,165 | 4,245 | 417,700 |
| 2021/05/18 | 4,270 | 4,335 | 4,230 | 4,310 | 485,200 |
| 2021/05/17 | 4,395 | 4,410 | 4,230 | 4,250 | 418,900 |
| 2021/05/14 | 4,225 | 4,360 | 4,225 | 4,340 | 445,200 |
| 2021/05/13 | 4,235 | 4,260 | 4,170 | 4,195 | 286,300 |
| 2021/05/12 | 4,430 | 4,455 | 4,290 | 4,305 | 386,400 |
| 2021/05/11 | 4,540 | 4,540 | 4,370 | 4,410 | 412,700 |
| 2021/05/10 | 4,495 | 4,605 | 4,460 | 4,595 | 333,700 |
| 2021/05/07 | 4,515 | 4,550 | 4,475 | 4,495 | 331,100 |
| 2021/05/06 | 4,460 | 4,545 | 4,455 | 4,495 | 509,900 |
| 2021/04/30 | 4,430 | 4,435 | 4,395 | 4,420 | 385,500 |
| 2021/04/28 | 4,430 | 4,435 | 4,395 | 4,410 | 280,000 |
| 2021/04/27 | 4,440 | 4,445 | 4,395 | 4,405 | 257,500 |
| 2021/04/26 | 4,505 | 4,550 | 4,435 | 4,455 | 225,400 |
| 2021/04/23 | 4,480 | 4,505 | 4,450 | 4,465 | 235,300 |
| 2021/04/22 | 4,455 | 4,540 | 4,450 | 4,525 | 429,200 |
| 2021/04/21 | 4,355 | 4,410 | 4,335 | 4,355 | 404,400 |
| 2021/04/20 | 4,405 | 4,455 | 4,320 | 4,425 | 653,600 |
| 2021/04/19 | 4,370 | 4,420 | 4,330 | 4,415 | 623,900 |
| 2021/04/16 | 4,420 | 4,465 | 4,385 | 4,400 | 618,000 |
| 2021/04/15 | 4,560 | 4,580 | 4,495 | 4,495 | 553,500 |
| 2021/04/14 | 4,625 | 4,640 | 4,530 | 4,590 | 506,500 |
| 2021/04/13 | 4,830 | 4,865 | 4,645 | 4,650 | 660,800 |
| 2021/04/12 | 4,895 | 4,935 | 4,870 | 4,890 | 415,200 |
| 2021/04/09 | 4,835 | 4,945 | 4,835 | 4,850 | 294,300 |
| 2021/04/08 | 4,765 | 4,790 | 4,740 | 4,765 | 249,400 |
| 2021/04/07 | 4,710 | 4,780 | 4,675 | 4,760 | 410,300 |
| 2021/04/06 | 4,820 | 4,840 | 4,625 | 4,670 | 427,500 |
| 2021/04/05 | 4,855 | 4,880 | 4,745 | 4,800 | 248,100 |
| 2021/04/02 | 4,815 | 4,865 | 4,800 | 4,845 | 290,800 |
| 2021/04/01 | 4,835 | 4,870 | 4,790 | 4,825 | 282,700 |
| 2021/03/31 | 4,790 | 4,830 | 4,755 | 4,765 | 463,900 |
| 2021/03/30 | 4,845 | 4,855 | 4,780 | 4,810 | 286,700 |
| 2021/03/29 | 4,860 | 4,895 | 4,805 | 4,865 | 471,300 |
| 2021/03/26 | 4,820 | 4,830 | 4,760 | 4,790 | 537,400 |
| 2021/03/25 | 4,780 | 4,810 | 4,755 | 4,780 | 439,900 |
| 2021/03/24 | 4,850 | 4,875 | 4,745 | 4,765 | 357,700 |
| 2021/03/23 | 4,905 | 4,955 | 4,825 | 4,825 | 282,300 |
| 2021/03/22 | 4,910 | 4,945 | 4,855 | 4,865 | 295,700 |
| 2021/03/19 | 4,870 | 4,955 | 4,770 | 4,955 | 894,600 |
| 2021/03/18 | 5,000 | 5,040 | 4,895 | 4,940 | 650,100 |
| 2021/03/17 | 4,870 | 5,010 | 4,860 | 4,995 | 746,000 |
| 2021/03/16 | 4,700 | 4,830 | 4,695 | 4,820 | 602,000 |
| 2021/03/15 | 4,720 | 4,720 | 4,545 | 4,630 | 386,000 |
| 2021/03/12 | 4,635 | 4,730 | 4,600 | 4,700 | 568,400 |
| 2021/03/11 | 4,420 | 4,575 | 4,410 | 4,565 | 482,600 |
| 2021/03/10 | 4,450 | 4,470 | 4,375 | 4,430 | 494,500 |
| 2021/03/09 | 4,390 | 4,430 | 4,345 | 4,400 | 992,100 |
| 2021/03/08 | 4,635 | 4,650 | 4,420 | 4,435 | 519,200 |
| 2021/03/05 | 4,485 | 4,595 | 4,425 | 4,595 | 364,600 |
| 2021/03/04 | 4,410 | 4,550 | 4,400 | 4,510 | 466,400 |
| 2021/03/03 | 4,630 | 4,630 | 4,485 | 4,535 | 606,200 |
| 2021/03/02 | 4,630 | 4,675 | 4,560 | 4,640 | 440,000 |
| 2021/03/01 | 4,635 | 4,725 | 4,615 | 4,690 | 368,200 |
| 2021/02/26 | 4,590 | 4,595 | 4,500 | 4,525 | 1,288,900 |
| 2021/02/25 | 4,770 | 4,835 | 4,730 | 4,730 | 616,500 |
| 2021/02/24 | 4,910 | 4,920 | 4,715 | 4,740 | 700,000 |
| 2021/02/22 | 5,180 | 5,220 | 4,985 | 5,010 | 438,500 |
| 2021/02/19 | 5,010 | 5,230 | 5,010 | 5,160 | 489,700 |
| 2021/02/18 | 5,060 | 5,060 | 4,925 | 4,990 | 494,100 |
| 2021/02/17 | 4,990 | 5,060 | 4,930 | 4,990 | 376,200 |
| 2021/02/16 | 4,990 | 5,120 | 4,975 | 5,050 | 287,400 |
| 2021/02/15 | 4,935 | 5,010 | 4,915 | 5,000 | 267,600 |
| 2021/02/12 | 5,060 | 5,060 | 4,875 | 4,905 | 461,000 |
| 2021/02/10 | 5,090 | 5,110 | 4,955 | 5,020 | 451,900 |
| 2021/02/09 | 4,980 | 5,120 | 4,905 | 5,090 | 412,200 |
| 2021/02/08 | 4,920 | 5,080 | 4,920 | 5,060 | 623,700 |
| 2021/02/05 | 4,850 | 4,945 | 4,755 | 4,850 | 1,168,600 |
| 2021/02/04 | 5,340 | 5,360 | 5,240 | 5,290 | 449,500 |
| 2021/02/03 | 5,440 | 5,460 | 5,290 | 5,320 | 298,600 |
| 2021/02/02 | 5,360 | 5,390 | 5,240 | 5,370 | 398,300 |
| 2021/02/01 | 5,290 | 5,430 | 5,260 | 5,410 | 389,300 |
| 2021/01/29 | 5,500 | 5,540 | 5,320 | 5,340 | 401,100 |
| 2021/01/28 | 5,510 | 5,650 | 5,420 | 5,480 | 1,653,000 |
| 2021/01/27 | 5,430 | 5,510 | 5,410 | 5,510 | 598,200 |
| 2021/01/26 | 5,430 | 5,450 | 5,300 | 5,340 | 677,800 |
| 2021/01/25 | 5,560 | 5,610 | 5,370 | 5,450 | 807,000 |
| 2021/01/22 | 5,600 | 5,640 | 5,550 | 5,590 | 583,200 |
| 2021/01/21 | 5,800 | 5,810 | 5,570 | 5,670 | 553,700 |
| 2021/01/20 | 5,850 | 5,860 | 5,690 | 5,730 | 362,700 |
| 2021/01/19 | 5,840 | 5,880 | 5,760 | 5,790 | 444,200 |
| 2021/01/18 | 5,830 | 5,930 | 5,820 | 5,880 | 357,100 |
| 2021/01/15 | 5,990 | 6,000 | 5,790 | 5,820 | 421,300 |
| 2021/01/14 | 6,000 | 6,120 | 5,970 | 6,010 | 353,000 |
| 2021/01/13 | 5,850 | 6,050 | 5,850 | 6,040 | 456,300 |
| 2021/01/12 | 5,880 | 5,940 | 5,750 | 5,900 | 512,100 |
| 2021/01/08 | 5,790 | 5,980 | 5,780 | 5,980 | 419,300 |
| 2021/01/07 | 5,690 | 5,750 | 5,650 | 5,740 | 389,900 |
| 2021/01/06 | 5,720 | 5,770 | 5,590 | 5,630 | 345,300 |
| 2021/01/05 | 5,740 | 5,790 | 5,700 | 5,790 | 379,900 |
| 2021/01/04 | 5,640 | 5,710 | 5,550 | 5,700 | 305,000 |