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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,375 | 3,390 | 3,315 | 3,325 | 211,600 |
| 2022/12/29 | 3,350 | 3,360 | 3,290 | 3,345 | 216,800 |
| 2022/12/28 | 3,325 | 3,390 | 3,325 | 3,365 | 330,300 |
| 2022/12/27 | 3,380 | 3,385 | 3,325 | 3,325 | 277,500 |
| 2022/12/26 | 3,335 | 3,365 | 3,300 | 3,365 | 129,500 |
| 2022/12/23 | 3,450 | 3,470 | 3,340 | 3,350 | 339,900 |
| 2022/12/22 | 3,415 | 3,490 | 3,370 | 3,480 | 392,600 |
| 2022/12/21 | 3,475 | 3,475 | 3,380 | 3,390 | 348,000 |
| 2022/12/20 | 3,655 | 3,675 | 3,460 | 3,480 | 422,500 |
| 2022/12/19 | 3,655 | 3,690 | 3,645 | 3,680 | 241,200 |
| 2022/12/16 | 3,720 | 3,720 | 3,665 | 3,695 | 688,600 |
| 2022/12/15 | 3,770 | 3,795 | 3,760 | 3,775 | 187,400 |
| 2022/12/14 | 3,805 | 3,835 | 3,765 | 3,815 | 240,500 |
| 2022/12/13 | 3,875 | 3,895 | 3,810 | 3,810 | 256,400 |
| 2022/12/12 | 3,805 | 3,865 | 3,805 | 3,840 | 175,700 |
| 2022/12/09 | 3,810 | 3,900 | 3,810 | 3,845 | 323,600 |
| 2022/12/08 | 3,905 | 3,905 | 3,805 | 3,860 | 328,900 |
| 2022/12/07 | 3,850 | 3,920 | 3,835 | 3,905 | 332,600 |
| 2022/12/06 | 3,950 | 3,970 | 3,895 | 3,900 | 219,300 |
| 2022/12/05 | 4,035 | 4,040 | 3,950 | 3,965 | 222,100 |
| 2022/12/02 | 4,110 | 4,130 | 3,990 | 4,035 | 432,800 |
| 2022/12/01 | 4,240 | 4,245 | 4,165 | 4,170 | 221,600 |
| 2022/11/30 | 4,165 | 4,210 | 4,145 | 4,175 | 531,200 |
| 2022/11/29 | 4,265 | 4,265 | 4,170 | 4,185 | 312,600 |
| 2022/11/28 | 4,320 | 4,360 | 4,290 | 4,310 | 203,200 |
| 2022/11/25 | 4,400 | 4,400 | 4,320 | 4,340 | 223,100 |
| 2022/11/24 | 4,345 | 4,410 | 4,330 | 4,355 | 380,000 |
| 2022/11/22 | 4,105 | 4,255 | 4,105 | 4,245 | 360,600 |
| 2022/11/21 | 4,150 | 4,180 | 4,075 | 4,075 | 235,600 |
| 2022/11/18 | 4,005 | 4,050 | 3,980 | 4,020 | 281,800 |
| 2022/11/17 | 4,030 | 4,035 | 3,955 | 3,975 | 353,400 |
| 2022/11/16 | 4,150 | 4,155 | 4,085 | 4,085 | 239,600 |
| 2022/11/15 | 4,120 | 4,160 | 4,105 | 4,145 | 165,000 |
| 2022/11/14 | 4,185 | 4,215 | 4,095 | 4,120 | 325,400 |
| 2022/11/11 | 4,100 | 4,175 | 4,085 | 4,170 | 432,700 |
| 2022/11/10 | 3,935 | 4,045 | 3,920 | 3,960 | 313,900 |
| 2022/11/09 | 4,135 | 4,150 | 3,890 | 3,960 | 629,200 |
| 2022/11/08 | 4,055 | 4,130 | 4,055 | 4,095 | 303,800 |
| 2022/11/07 | 4,060 | 4,100 | 4,035 | 4,045 | 234,200 |
| 2022/11/04 | 4,025 | 4,070 | 3,975 | 4,030 | 289,000 |
| 2022/11/02 | 4,090 | 4,145 | 4,080 | 4,105 | 413,200 |
| 2022/11/01 | 4,030 | 4,100 | 4,030 | 4,080 | 310,600 |
| 2022/10/31 | 3,960 | 4,050 | 3,960 | 4,045 | 363,200 |
| 2022/10/28 | 3,965 | 4,000 | 3,930 | 3,930 | 1,084,100 |
| 2022/10/27 | 4,010 | 4,065 | 4,010 | 4,035 | 222,400 |
| 2022/10/26 | 4,090 | 4,100 | 4,040 | 4,040 | 172,000 |
| 2022/10/25 | 4,050 | 4,070 | 4,015 | 4,030 | 204,000 |
| 2022/10/24 | 4,010 | 4,050 | 3,995 | 4,000 | 178,800 |
| 2022/10/21 | 3,945 | 3,990 | 3,940 | 3,940 | 150,700 |
| 2022/10/20 | 4,015 | 4,015 | 3,925 | 3,970 | 296,800 |
| 2022/10/19 | 4,015 | 4,085 | 4,015 | 4,045 | 188,000 |
| 2022/10/18 | 4,050 | 4,065 | 4,010 | 4,050 | 375,500 |
| 2022/10/17 | 3,930 | 3,940 | 3,900 | 3,920 | 254,100 |
| 2022/10/14 | 3,985 | 4,055 | 3,950 | 4,000 | 303,800 |
| 2022/10/13 | 3,960 | 3,965 | 3,895 | 3,895 | 274,200 |
| 2022/10/12 | 4,015 | 4,045 | 3,925 | 3,960 | 284,100 |
| 2022/10/11 | 4,020 | 4,070 | 3,990 | 4,035 | 426,600 |
| 2022/10/07 | 4,095 | 4,170 | 4,060 | 4,125 | 293,100 |
| 2022/10/06 | 4,100 | 4,185 | 4,095 | 4,165 | 364,300 |
| 2022/10/05 | 4,050 | 4,090 | 4,020 | 4,080 | 358,500 |
| 2022/10/04 | 3,915 | 4,040 | 3,915 | 4,025 | 382,000 |
| 2022/10/03 | 3,730 | 3,860 | 3,730 | 3,855 | 372,600 |
| 2022/09/30 | 3,840 | 3,895 | 3,770 | 3,770 | 425,900 |
| 2022/09/29 | 3,820 | 3,840 | 3,770 | 3,835 | 358,200 |
| 2022/09/28 | 3,785 | 3,840 | 3,765 | 3,820 | 439,900 |
| 2022/09/27 | 3,875 | 3,885 | 3,805 | 3,815 | 362,200 |
| 2022/09/26 | 3,895 | 3,920 | 3,810 | 3,830 | 430,100 |
| 2022/09/22 | 4,000 | 4,020 | 3,955 | 3,990 | 335,200 |
| 2022/09/21 | 3,975 | 4,035 | 3,970 | 4,005 | 422,500 |
| 2022/09/20 | 3,960 | 4,005 | 3,955 | 3,965 | 229,500 |
| 2022/09/16 | 3,955 | 3,985 | 3,940 | 3,940 | 450,700 |
| 2022/09/15 | 4,050 | 4,050 | 3,995 | 4,010 | 263,200 |
| 2022/09/14 | 4,020 | 4,055 | 3,990 | 4,010 | 408,300 |
| 2022/09/13 | 4,070 | 4,140 | 4,060 | 4,140 | 251,400 |
| 2022/09/12 | 4,035 | 4,090 | 4,020 | 4,070 | 210,400 |
| 2022/09/09 | 3,965 | 4,040 | 3,965 | 4,005 | 374,400 |
| 2022/09/08 | 3,975 | 3,975 | 3,920 | 3,965 | 275,200 |
| 2022/09/07 | 3,905 | 3,925 | 3,875 | 3,905 | 269,200 |
| 2022/09/06 | 3,930 | 3,995 | 3,925 | 3,940 | 213,300 |
| 2022/09/05 | 3,900 | 3,935 | 3,890 | 3,930 | 189,700 |
| 2022/09/02 | 3,990 | 4,000 | 3,900 | 3,945 | 371,400 |
| 2022/09/01 | 3,925 | 3,960 | 3,910 | 3,935 | 321,200 |
| 2022/08/31 | 3,890 | 3,995 | 3,885 | 3,990 | 744,600 |
| 2022/08/30 | 3,895 | 3,935 | 3,865 | 3,920 | 342,200 |
| 2022/08/29 | 3,905 | 3,965 | 3,890 | 3,890 | 291,800 |
| 2022/08/26 | 4,000 | 4,025 | 3,985 | 4,020 | 275,200 |
| 2022/08/25 | 3,910 | 3,975 | 3,905 | 3,950 | 212,200 |
| 2022/08/24 | 3,970 | 4,005 | 3,895 | 3,900 | 311,900 |
| 2022/08/23 | 4,000 | 4,020 | 3,965 | 3,980 | 331,100 |
| 2022/08/22 | 4,075 | 4,085 | 4,020 | 4,035 | 262,400 |
| 2022/08/19 | 4,150 | 4,185 | 4,130 | 4,140 | 275,100 |
| 2022/08/18 | 4,110 | 4,110 | 4,035 | 4,085 | 164,400 |
| 2022/08/17 | 4,095 | 4,130 | 4,070 | 4,125 | 186,500 |
| 2022/08/16 | 4,175 | 4,195 | 4,075 | 4,090 | 205,300 |
| 2022/08/15 | 4,090 | 4,135 | 4,085 | 4,110 | 221,400 |
| 2022/08/12 | 3,975 | 4,120 | 3,975 | 4,090 | 481,600 |
| 2022/08/10 | 3,960 | 3,990 | 3,900 | 3,975 | 348,400 |
| 2022/08/09 | 4,070 | 4,100 | 3,995 | 4,010 | 202,500 |
| 2022/08/08 | 4,135 | 4,145 | 4,055 | 4,085 | 314,600 |
| 2022/08/05 | 3,820 | 4,135 | 3,820 | 4,110 | 653,000 |
| 2022/08/04 | 4,150 | 4,165 | 4,075 | 4,110 | 339,800 |
| 2022/08/03 | 4,070 | 4,125 | 4,070 | 4,115 | 473,700 |
| 2022/08/02 | 4,120 | 4,140 | 4,020 | 4,050 | 273,100 |
| 2022/08/01 | 4,050 | 4,130 | 4,040 | 4,125 | 364,600 |
| 2022/07/29 | 4,015 | 4,015 | 3,960 | 3,985 | 304,000 |
| 2022/07/28 | 4,040 | 4,040 | 3,945 | 3,985 | 381,600 |
| 2022/07/27 | 3,925 | 4,050 | 3,925 | 4,030 | 461,100 |
| 2022/07/26 | 3,880 | 3,940 | 3,865 | 3,925 | 256,300 |
| 2022/07/25 | 3,940 | 3,965 | 3,890 | 3,890 | 298,800 |
| 2022/07/22 | 3,930 | 3,995 | 3,930 | 3,975 | 423,200 |
| 2022/07/21 | 3,880 | 3,930 | 3,865 | 3,930 | 273,700 |
| 2022/07/20 | 3,910 | 3,955 | 3,890 | 3,930 | 365,400 |
| 2022/07/19 | 3,915 | 3,915 | 3,805 | 3,815 | 455,000 |
| 2022/07/15 | 3,910 | 3,975 | 3,910 | 3,920 | 582,900 |
| 2022/07/14 | 3,760 | 3,880 | 3,755 | 3,845 | 523,400 |
| 2022/07/13 | 3,705 | 3,775 | 3,705 | 3,745 | 417,800 |
| 2022/07/12 | 3,740 | 3,740 | 3,640 | 3,680 | 628,000 |
| 2022/07/11 | 3,830 | 3,850 | 3,735 | 3,775 | 539,600 |
| 2022/07/08 | 3,845 | 3,870 | 3,770 | 3,785 | 1,006,000 |
| 2022/07/07 | 3,845 | 3,905 | 3,830 | 3,870 | 559,000 |
| 2022/07/06 | 3,735 | 3,865 | 3,730 | 3,845 | 553,800 |
| 2022/07/05 | 3,655 | 3,755 | 3,645 | 3,750 | 538,100 |
| 2022/07/04 | 3,610 | 3,680 | 3,610 | 3,670 | 336,200 |
| 2022/07/01 | 3,600 | 3,655 | 3,545 | 3,600 | 503,200 |
| 2022/06/30 | 3,625 | 3,630 | 3,555 | 3,565 | 491,900 |
| 2022/06/29 | 3,490 | 3,575 | 3,475 | 3,570 | 758,000 |
| 2022/06/28 | 3,565 | 3,605 | 3,540 | 3,595 | 578,300 |
| 2022/06/27 | 3,525 | 3,585 | 3,505 | 3,565 | 277,300 |
| 2022/06/24 | 3,495 | 3,575 | 3,460 | 3,560 | 397,400 |
| 2022/06/23 | 3,445 | 3,510 | 3,420 | 3,425 | 331,100 |
| 2022/06/22 | 3,530 | 3,540 | 3,435 | 3,440 | 439,200 |
| 2022/06/21 | 3,460 | 3,530 | 3,445 | 3,500 | 273,800 |
| 2022/06/20 | 3,490 | 3,500 | 3,405 | 3,425 | 277,100 |
| 2022/06/17 | 3,380 | 3,490 | 3,365 | 3,465 | 935,800 |
| 2022/06/16 | 3,465 | 3,520 | 3,425 | 3,435 | 417,000 |
| 2022/06/15 | 3,515 | 3,525 | 3,450 | 3,450 | 422,600 |
| 2022/06/14 | 3,510 | 3,565 | 3,495 | 3,535 | 343,800 |
| 2022/06/13 | 3,530 | 3,595 | 3,515 | 3,570 | 349,300 |
| 2022/06/10 | 3,685 | 3,690 | 3,590 | 3,600 | 493,700 |
| 2022/06/09 | 3,725 | 3,775 | 3,690 | 3,725 | 375,400 |
| 2022/06/08 | 3,755 | 3,795 | 3,740 | 3,770 | 461,800 |
| 2022/06/07 | 3,765 | 3,790 | 3,735 | 3,745 | 296,400 |
| 2022/06/06 | 3,690 | 3,735 | 3,670 | 3,720 | 273,700 |
| 2022/06/03 | 3,820 | 3,855 | 3,740 | 3,760 | 341,300 |
| 2022/06/02 | 3,760 | 3,790 | 3,685 | 3,775 | 415,200 |
| 2022/06/01 | 3,780 | 3,825 | 3,755 | 3,795 | 586,400 |
| 2022/05/31 | 3,715 | 3,815 | 3,690 | 3,815 | 1,509,200 |
| 2022/05/30 | 3,635 | 3,785 | 3,625 | 3,750 | 680,100 |
| 2022/05/27 | 3,620 | 3,660 | 3,605 | 3,615 | 343,400 |
| 2022/05/26 | 3,595 | 3,630 | 3,555 | 3,560 | 393,000 |
| 2022/05/25 | 3,605 | 3,640 | 3,575 | 3,615 | 322,200 |
| 2022/05/24 | 3,675 | 3,685 | 3,605 | 3,605 | 326,500 |
| 2022/05/23 | 3,650 | 3,710 | 3,650 | 3,705 | 366,100 |
| 2022/05/20 | 3,625 | 3,635 | 3,525 | 3,595 | 385,700 |
| 2022/05/19 | 3,530 | 3,630 | 3,520 | 3,620 | 340,800 |
| 2022/05/18 | 3,625 | 3,690 | 3,610 | 3,610 | 474,300 |
| 2022/05/17 | 3,585 | 3,620 | 3,505 | 3,595 | 494,300 |
| 2022/05/16 | 3,655 | 3,665 | 3,545 | 3,580 | 591,200 |
| 2022/05/13 | 3,750 | 3,840 | 3,735 | 3,805 | 460,200 |
| 2022/05/12 | 3,765 | 3,780 | 3,680 | 3,755 | 355,500 |
| 2022/05/11 | 3,800 | 3,875 | 3,795 | 3,830 | 281,600 |
| 2022/05/10 | 3,750 | 3,840 | 3,690 | 3,820 | 281,300 |
| 2022/05/09 | 3,805 | 3,845 | 3,780 | 3,785 | 322,300 |
| 2022/05/06 | 3,850 | 3,905 | 3,790 | 3,900 | 309,200 |
| 2022/05/02 | 3,995 | 4,000 | 3,835 | 3,895 | 364,500 |
| 2022/04/28 | 3,900 | 3,985 | 3,895 | 3,975 | 293,000 |
| 2022/04/27 | 3,805 | 3,915 | 3,760 | 3,880 | 662,100 |
| 2022/04/26 | 3,930 | 3,950 | 3,895 | 3,900 | 274,800 |
| 2022/04/25 | 3,865 | 3,910 | 3,815 | 3,880 | 204,300 |
| 2022/04/22 | 3,960 | 4,010 | 3,950 | 3,985 | 257,000 |
| 2022/04/21 | 3,915 | 3,990 | 3,900 | 3,970 | 342,400 |
| 2022/04/20 | 3,925 | 3,935 | 3,865 | 3,890 | 355,100 |
| 2022/04/19 | 3,820 | 3,850 | 3,805 | 3,830 | 238,700 |
| 2022/04/18 | 3,785 | 3,810 | 3,715 | 3,790 | 265,200 |
| 2022/04/15 | 3,795 | 3,845 | 3,790 | 3,835 | 198,100 |
| 2022/04/14 | 3,855 | 3,885 | 3,845 | 3,865 | 237,100 |
| 2022/04/13 | 3,765 | 3,850 | 3,750 | 3,825 | 313,700 |
| 2022/04/12 | 3,795 | 3,815 | 3,730 | 3,740 | 321,400 |
| 2022/04/11 | 3,805 | 3,845 | 3,780 | 3,810 | 226,900 |
| 2022/04/08 | 3,890 | 3,940 | 3,835 | 3,875 | 328,900 |
| 2022/04/07 | 3,890 | 3,900 | 3,800 | 3,820 | 379,300 |
| 2022/04/06 | 4,075 | 4,090 | 3,955 | 3,960 | 410,000 |
| 2022/04/05 | 4,200 | 4,210 | 4,135 | 4,170 | 332,200 |
| 2022/04/04 | 4,070 | 4,145 | 4,040 | 4,130 | 266,800 |
| 2022/04/01 | 4,020 | 4,105 | 3,965 | 4,050 | 345,200 |
| 2022/03/31 | 4,155 | 4,190 | 4,080 | 4,090 | 337,200 |
| 2022/03/30 | 4,300 | 4,320 | 4,155 | 4,205 | 344,200 |
| 2022/03/29 | 4,320 | 4,320 | 4,195 | 4,270 | 456,600 |
| 2022/03/28 | 4,325 | 4,325 | 4,250 | 4,275 | 290,400 |
| 2022/03/25 | 4,330 | 4,375 | 4,295 | 4,355 | 357,200 |
| 2022/03/24 | 4,295 | 4,300 | 4,215 | 4,300 | 321,400 |
| 2022/03/23 | 4,320 | 4,385 | 4,300 | 4,360 | 458,000 |
| 2022/03/22 | 4,265 | 4,350 | 4,215 | 4,320 | 662,200 |
| 2022/03/18 | 4,255 | 4,275 | 4,185 | 4,200 | 933,000 |
| 2022/03/17 | 4,365 | 4,400 | 4,260 | 4,280 | 631,600 |
| 2022/03/16 | 4,185 | 4,230 | 4,145 | 4,215 | 304,000 |
| 2022/03/15 | 4,095 | 4,165 | 4,095 | 4,135 | 208,500 |
| 2022/03/14 | 4,125 | 4,125 | 4,030 | 4,095 | 259,100 |
| 2022/03/11 | 4,140 | 4,145 | 4,040 | 4,085 | 434,700 |
| 2022/03/10 | 4,185 | 4,260 | 4,150 | 4,250 | 320,400 |
| 2022/03/09 | 4,110 | 4,180 | 4,020 | 4,095 | 306,900 |
| 2022/03/08 | 4,050 | 4,200 | 4,050 | 4,110 | 416,800 |
| 2022/03/07 | 4,095 | 4,175 | 4,055 | 4,160 | 267,900 |
| 2022/03/04 | 4,300 | 4,320 | 4,210 | 4,235 | 257,700 |
| 2022/03/03 | 4,345 | 4,370 | 4,285 | 4,335 | 196,000 |
| 2022/03/02 | 4,275 | 4,300 | 4,240 | 4,300 | 362,500 |
| 2022/03/01 | 4,395 | 4,450 | 4,325 | 4,400 | 232,400 |
| 2022/02/28 | 4,375 | 4,375 | 4,230 | 4,330 | 498,700 |
| 2022/02/25 | 4,265 | 4,320 | 4,225 | 4,300 | 271,900 |
| 2022/02/24 | 4,110 | 4,205 | 4,095 | 4,150 | 347,800 |
| 2022/02/22 | 4,050 | 4,180 | 4,045 | 4,155 | 257,300 |
| 2022/02/21 | 4,060 | 4,155 | 4,035 | 4,110 | 146,600 |
| 2022/02/18 | 4,095 | 4,185 | 4,085 | 4,130 | 190,400 |
| 2022/02/17 | 4,260 | 4,265 | 4,140 | 4,150 | 246,000 |
| 2022/02/16 | 4,290 | 4,315 | 4,225 | 4,260 | 220,500 |
| 2022/02/15 | 4,260 | 4,270 | 4,170 | 4,225 | 268,000 |
| 2022/02/14 | 4,220 | 4,250 | 4,130 | 4,220 | 283,700 |
| 2022/02/10 | 4,370 | 4,410 | 4,330 | 4,360 | 214,300 |
| 2022/02/09 | 4,215 | 4,400 | 4,205 | 4,335 | 284,700 |
| 2022/02/08 | 4,200 | 4,265 | 4,150 | 4,150 | 264,500 |
| 2022/02/07 | 4,195 | 4,215 | 4,050 | 4,165 | 334,900 |
| 2022/02/04 | 4,020 | 4,315 | 3,900 | 4,230 | 1,096,700 |
| 2022/02/03 | 4,555 | 4,590 | 4,350 | 4,370 | 417,300 |
| 2022/02/02 | 4,495 | 4,640 | 4,480 | 4,625 | 319,900 |
| 2022/02/01 | 4,570 | 4,650 | 4,505 | 4,505 | 345,300 |
| 2022/01/31 | 4,400 | 4,505 | 4,355 | 4,470 | 267,200 |
| 2022/01/28 | 4,305 | 4,450 | 4,305 | 4,400 | 284,100 |
| 2022/01/27 | 4,525 | 4,540 | 4,260 | 4,265 | 254,900 |
| 2022/01/26 | 4,480 | 4,545 | 4,460 | 4,485 | 260,700 |
| 2022/01/25 | 4,790 | 4,790 | 4,425 | 4,480 | 448,400 |
| 2022/01/24 | 4,645 | 4,820 | 4,635 | 4,810 | 353,100 |
| 2022/01/21 | 4,670 | 4,760 | 4,655 | 4,750 | 296,100 |
| 2022/01/20 | 4,670 | 4,745 | 4,645 | 4,720 | 244,200 |
| 2022/01/19 | 4,825 | 4,855 | 4,665 | 4,690 | 292,200 |
| 2022/01/18 | 4,945 | 5,020 | 4,900 | 4,940 | 215,100 |
| 2022/01/17 | 4,850 | 4,955 | 4,795 | 4,935 | 235,200 |
| 2022/01/14 | 4,820 | 4,850 | 4,785 | 4,825 | 271,900 |
| 2022/01/13 | 5,020 | 5,020 | 4,910 | 4,930 | 285,200 |
| 2022/01/12 | 4,965 | 5,040 | 4,950 | 5,020 | 257,000 |
| 2022/01/11 | 5,090 | 5,090 | 4,895 | 4,895 | 363,100 |
| 2022/01/07 | 5,260 | 5,280 | 5,080 | 5,100 | 325,700 |
| 2022/01/06 | 5,370 | 5,410 | 5,250 | 5,250 | 251,400 |
| 2022/01/05 | 5,410 | 5,470 | 5,380 | 5,430 | 247,300 |
| 2022/01/04 | 5,420 | 5,450 | 5,350 | 5,390 | 276,000 |