7476 アズワン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,980	2,980	2,960	2,960	3,500	560.61
2004-12-29	2,990	2,995	2,945	2,960	3,700	560.61
2004-12-28	2,900	2,950	2,900	2,940	5,500	556.82
2004-12-27	2,910	2,930	2,870	2,900	14,500	549.24
2004-12-24	2,905	2,930	2,905	2,920	9,200	553.03
2004-12-22	2,895	2,920	2,890	2,895	15,300	548.30
2004-12-21	2,900	2,940	2,885	2,885	10,300	546.40
2004-12-20	2,950	2,970	2,920	2,920	9,300	553.03
2004-12-17	2,910	2,970	2,910	2,970	2,900	562.50
2004-12-16	2,895	2,905	2,885	2,905	1,500	550.19
2004-12-15	2,955	2,970	2,925	2,925	2,700	553.98
2004-12-14	2,965	2,965	2,905	2,930	5,200	554.92
2004-12-13	2,955	2,970	2,950	2,970	3,200	562.50
2004-12-10	2,970	2,970	2,915	2,915	23,900	552.08
2004-12-09	2,920	2,970	2,920	2,965	10,700	561.55
2004-12-08	2,965	2,980	2,960	2,960	600	560.61
2004-12-07	2,995	2,995	2,925	2,960	3,600	560.61
2004-12-06	2,975	3,020	2,945	2,995	12,900	567.24
2004-12-03	3,000	3,000	2,975	2,975	900	563.45
2004-12-02	2,990	2,990	2,950	2,975	5,400	563.45
2004-12-01	2,900	2,965	2,900	2,920	6,600	553.03
2004-11-30	2,995	3,010	2,910	2,990	5,000	566.29
2004-11-29	2,950	2,995	2,950	2,995	7,000	567.24
2004-11-26	2,940	3,010	2,895	2,950	9,000	558.71
2004-11-25	2,900	2,940	2,870	2,940	2,500	556.82
2004-11-24	2,855	2,905	2,855	2,900	4,200	549.24
2004-11-22	2,890	2,945	2,850	2,905	14,000	550.19
2004-11-19	3,000	3,000	2,905	2,930	14,000	554.92
2004-11-18	3,030	3,030	2,990	2,990	9,500	566.29
2004-11-17	3,010	3,040	2,990	2,990	10,300	566.29
2004-11-16	3,090	3,100	3,020	3,020	6,800	571.97
2004-11-15	3,080	3,090	3,020	3,090	21,200	585.23
2004-11-12	2,920	3,040	2,920	3,020	12,700	571.97
2004-11-11	3,020	3,060	3,000	3,010	7,200	570.08
2004-11-10	3,030	3,030	2,990	3,020	3,300	571.97
2004-11-09	3,060	3,060	2,950	3,020	11,200	571.97
2004-11-08	3,020	3,080	3,010	3,010	5,900	570.08
2004-11-05	3,080	3,090	3,070	3,070	1,600	581.44
2004-11-04	3,030	3,080	3,000	3,080	7,700	583.33
2004-11-02	3,050	3,080	3,000	3,010	11,600	570.08
2004-11-01	3,010	3,090	2,975	3,000	7,100	568.18
2004-10-29	3,090	3,100	3,070	3,070	12,700	581.44
2004-10-28	3,090	3,090	3,030	3,080	15,500	583.33
2004-10-27	3,070	3,070	3,020	3,050	11,600	577.65
2004-10-26	2,985	3,020	2,970	2,980	11,500	564.39
2004-10-25	2,935	2,985	2,935	2,975	8,600	563.45
2004-10-22	2,965	3,000	2,930	2,930	6,400	554.92
2004-10-21	3,000	3,000	2,960	2,960	4,800	560.61
2004-10-20	3,010	3,050	2,950	2,950	16,600	558.71
2004-10-19	3,090	3,090	3,010	3,050	5,600	577.65
2004-10-18	3,050	3,070	3,040	3,050	13,600	577.65
2004-10-15	3,060	3,080	3,050	3,080	6,700	583.33
2004-10-14	3,070	3,070	3,010	3,010	3,500	570.08
2004-10-13	3,090	3,090	3,010	3,070	3,500	581.44
2004-10-12	3,090	3,090	3,060	3,070	6,700	581.44
2004-10-08	3,070	3,120	3,050	3,050	8,300	577.65
2004-10-07	3,050	3,130	3,040	3,060	31,400	579.55
2004-10-06	3,070	3,080	3,000	3,050	8,200	577.65
2004-10-05	3,030	3,100	3,020	3,100	8,300	587.12
2004-10-04	3,100	3,120	3,050	3,080	12,200	583.33
2004-10-01	3,000	3,110	3,000	3,020	19,200	571.97
2004-09-30	2,980	3,100	2,965	3,050	24,900	577.65
2004-09-29	3,060	3,060	2,920	2,940	13,200	556.82
2004-09-28	3,030	3,070	3,020	3,070	11,100	581.44
2004-09-27	3,010	3,050	2,990	3,020	16,400	571.97
2004-09-24	2,975	3,100	2,975	3,020	36,800	571.97
2004-09-22	3,000	3,000	2,965	2,965	17,100	561.55
2004-09-21	2,990	3,010	2,945	2,945	10,400	557.77
2004-09-17	2,960	2,995	2,950	2,950	23,200	558.71
2004-09-16	2,960	2,980	2,920	2,920	9,500	553.03
2004-09-15	2,965	2,970	2,960	2,960	8,000	560.61
2004-09-14	2,975	3,000	2,965	2,965	17,300	561.55
2004-09-13	2,960	2,975	2,955	2,965	9,200	561.55
2004-09-10	2,955	2,970	2,950	2,960	32,700	560.61
2004-09-09	2,950	2,975	2,920	2,920	6,100	553.03
2004-09-08	2,995	2,995	2,975	2,980	6,300	564.39
2004-09-07	3,000	3,000	2,965	2,965	9,500	561.55
2004-09-06	2,920	2,995	2,920	2,975	10,200	563.45
2004-09-03	2,905	2,985	2,900	2,955	13,800	559.66
2004-09-02	3,000	3,000	2,980	2,985	9,700	565.34
2004-09-01	2,950	3,000	2,910	3,000	20,600	568.18
2004-08-31	3,020	3,020	2,915	2,925	21,300	553.98
2004-08-30	2,945	3,000	2,945	2,985	30,800	565.34
2004-08-27	2,985	2,990	2,970	2,985	18,700	565.34
2004-08-26	2,980	3,010	2,980	2,985	9,300	565.34
2004-08-25	3,000	3,030	3,000	3,010	9,400	570.08
2004-08-24	3,000	3,000	2,985	3,000	5,100	568.18
2004-08-23	3,000	3,050	3,000	3,020	47,300	571.97
2004-08-20	3,000	3,010	3,000	3,010	1,500	570.08
2004-08-19	3,010	3,040	3,000	3,020	20,200	571.97
2004-08-18	3,020	3,030	2,950	3,000	6,700	568.18
2004-08-17	2,990	3,050	2,990	3,010	43,000	570.08
2004-08-16	3,000	3,010	2,900	3,010	30,000	570.08
2004-08-13	3,010	3,010	2,960	3,000	28,100	568.18
2004-08-12	2,970	3,030	2,965	3,010	35,700	570.08
2004-08-11	2,960	2,960	2,910	2,935	25,900	555.87
2004-08-10	3,000	3,050	2,980	3,010	66,000	570.08
2004-08-09	2,980	2,990	2,965	2,970	126,500	562.50
2004-08-06	2,905	2,990	2,905	2,980	26,900	564.39
2004-08-05	2,990	2,990	2,895	2,900	44,200	549.24
2004-08-04	2,900	2,995	2,880	2,950	44,800	558.71
2004-08-03	3,010	3,010	2,730	2,905	50,900	550.19
2004-08-02	3,000	3,000	2,945	2,980	49,700	564.39
2004-07-30	2,900	2,970	2,880	2,965	56,700	561.55
2004-07-29	2,820	2,870	2,780	2,860	35,800	541.67
2004-07-28	2,800	2,855	2,795	2,820	43,500	534.09
2004-07-27	2,790	2,805	2,740	2,750	44,400	520.83
2004-07-26	2,750	2,765	2,735	2,735	66,500	517.99
2004-07-23	2,795	2,795	2,720	2,745	14,500	519.89
2004-07-22	2,680	2,705	2,670	2,680	20,700	507.58
2004-07-21	2,770	2,780	2,710	2,710	10,800	513.26
2004-07-20	2,745	2,765	2,730	2,730	10,400	517.05
2004-07-16	2,655	2,705	2,655	2,705	68,800	512.31
2004-07-15	2,780	2,790	2,685	2,685	30,500	508.52
2004-07-14	2,845	2,860	2,800	2,800	28,600	530.30
2004-07-13	2,900	2,935	2,835	2,900	22,200	549.24
2004-07-12	2,915	2,970	2,910	2,970	27,500	562.50
2004-07-09	2,960	2,990	2,930	2,955	9,400	559.66
2004-07-08	2,930	2,975	2,920	2,920	13,200	553.03
2004-07-07	2,880	3,010	2,850	2,970	13,600	562.50
2004-07-06	3,060	3,070	3,000	3,060	30,900	579.55
2004-07-05	3,090	3,090	3,030	3,070	20,100	581.44
2004-07-02	3,030	3,040	3,000	3,020	26,700	571.97
2004-07-01	2,995	3,060	2,985	3,020	45,000	571.97
2004-06-30	2,985	2,990	2,950	2,985	18,900	565.34
2004-06-29	2,940	2,980	2,890	2,925	31,500	553.98
2004-06-28	2,830	2,930	2,830	2,930	28,100	554.92
2004-06-25	2,810	2,850	2,800	2,825	24,100	535.04
2004-06-24	2,760	2,800	2,760	2,790	19,000	528.41
2004-06-23	2,710	2,740	2,685	2,735	9,900	517.99
2004-06-22	2,635	2,675	2,630	2,655	8,800	502.84
2004-06-21	2,635	2,725	2,630	2,630	9,400	498.11
2004-06-18	2,745	2,745	2,600	2,630	22,500	498.11
2004-06-17	2,785	2,790	2,720	2,740	7,700	518.94
2004-06-16	2,790	2,790	2,755	2,790	8,200	528.41
2004-06-15	2,790	2,790	2,750	2,760	8,600	522.73
2004-06-14	2,750	2,835	2,715	2,750	12,700	520.83
2004-06-11	2,750	2,825	2,750	2,755	30,000	521.78
2004-06-10	2,710	2,785	2,710	2,765	4,100	523.67
2004-06-09	2,775	2,785	2,720	2,750	5,900	520.83
2004-06-08	2,845	2,845	2,740	2,775	3,300	525.57
2004-06-07	2,695	2,810	2,655	2,700	12,500	511.36
2004-06-04	2,815	2,855	2,655	2,745	30,800	519.89
2004-06-03	2,820	2,900	2,820	2,855	68,800	540.72
2004-06-02	2,840	2,850	2,800	2,800	13,600	530.30
2004-06-01	2,800	2,860	2,800	2,850	18,800	539.77
2004-05-31	2,840	2,860	2,830	2,835	23,100	536.93
2004-05-28	2,790	2,860	2,785	2,860	26,500	541.67
2004-05-27	2,835	2,840	2,825	2,830	33,400	535.99
2004-05-26	2,830	2,830	2,805	2,830	47,300	535.99
2004-05-25	2,810	2,830	2,800	2,825	15,200	535.04
2004-05-24	2,720	2,840	2,715	2,770	49,800	524.62
2004-05-21	2,690	2,790	2,685	2,710	97,400	513.26
2004-05-20	2,660	2,700	2,615	2,665	21,300	504.74
2004-05-19	2,675	2,680	2,635	2,680	18,300	507.58
2004-05-18	2,500	2,790	2,500	2,715	76,000	514.21
2004-05-17	2,540	2,540	2,430	2,490	24,200	471.59
2004-05-14	2,590	2,590	2,490	2,500	19,900	473.49
2004-05-13	2,510	2,550	2,470	2,550	13,300	482.96
2004-05-12	2,590	2,590	2,380	2,545	18,500	482.01
2004-05-11	2,520	2,610	2,520	2,550	19,600	482.96
2004-05-10	2,705	2,705	2,600	2,650	17,800	501.89
2004-05-07	2,785	2,800	2,740	2,755	8,200	521.78
2004-05-06	2,810	2,870	2,795	2,865	16,600	542.61
2004-04-30	2,810	2,875	2,780	2,865	10,700	542.61
2004-04-28	2,875	2,880	2,795	2,880	17,700	545.46
2004-04-27	2,805	2,880	2,790	2,870	20,900	543.56
2004-04-26	2,865	2,920	2,810	2,870	15,800	543.56
2004-04-23	2,910	2,930	2,840	2,880	27,900	545.46
2004-04-22	2,870	2,910	2,830	2,895	65,000	548.30
2004-04-21	2,705	2,900	2,705	2,830	67,200	535.99
2004-04-20	2,680	2,750	2,680	2,745	30,700	519.89
2004-04-19	2,685	2,695	2,680	2,680	18,200	507.58
2004-04-16	2,685	2,710	2,680	2,680	21,200	507.58
2004-04-15	2,700	2,705	2,680	2,680	21,300	507.58
2004-04-14	2,670	2,720	2,670	2,675	45,300	506.63
2004-04-13	2,700	2,730	2,695	2,710	25,800	513.26
2004-04-12	2,650	2,730	2,650	2,700	41,400	511.36
2004-04-09	2,700	2,705	2,620	2,675	14,900	506.63
2004-04-08	2,780	2,780	2,715	2,745	38,200	519.89
2004-04-07	2,755	2,760	2,730	2,760	32,800	522.73
2004-04-06	2,745	2,770	2,695	2,760	34,600	522.73
2004-04-05	2,700	2,770	2,700	2,750	45,300	520.83
2004-04-02	2,620	2,700	2,620	2,680	25,200	507.58
2004-04-01	2,660	2,700	2,615	2,645	50,400	500.95
2004-03-31	2,720	2,725	2,620	2,705	27,300	512.31
2004-03-30	2,680	2,720	2,670	2,715	32,800	514.21
2004-03-29	2,695	2,725	2,660	2,705	65,000	512.31
2004-03-26	2,525	2,565	2,525	2,535	22,100	480.11
2004-03-25	2,500	2,550	2,500	2,525	43,100	478.22
2004-03-24	2,560	2,565	2,490	2,500	78,200	473.49
2004-03-23	2,540	2,615	2,530	2,600	40,900	492.42
2004-03-22	2,660	2,665	2,615	2,620	32,100	496.21
2004-03-19	2,650	2,715	2,640	2,700	46,500	511.36
2004-03-18	2,610	2,660	2,590	2,625	20,600	497.16
2004-03-17	2,710	2,710	2,590	2,670	30,200	505.68
2004-03-16	2,700	2,720	2,660	2,660	18,400	503.79
2004-03-15	2,700	2,750	2,625	2,740	59,400	518.94
2004-03-12	2,560	2,645	2,550	2,585	44,900	489.58
2004-03-11	2,630	2,685	2,600	2,645	59,300	500.95
2004-03-10	2,530	2,700	2,500	2,680	75,700	507.58
2004-03-09	2,530	2,660	2,490	2,560	68,400	484.85
2004-03-08	2,715	2,795	2,555	2,610	149,400	494.32
2004-03-05	2,200	2,515	2,200	2,515	201,600	476.33
2004-03-04	2,100	2,120	2,090	2,115	32,800	400.57
2004-03-03	2,050	2,150	2,050	2,085	69,700	394.89
2004-03-02	2,020	2,060	2,010	2,050	49,700	388.26
2004-03-01	2,000	2,025	1,981	2,020	66,000	382.58
2004-02-27	1,938	1,986	1,935	1,980	66,200	375
2004-02-26	1,920	1,950	1,910	1,937	145,600	366.86
2004-02-25	1,978	1,978	1,950	1,950	41,100	369.32
2004-02-24	1,983	1,984	1,961	1,965	11,900	372.16
2004-02-23	1,950	1,979	1,950	1,979	12,800	374.81
2004-02-20	1,935	1,955	1,935	1,948	10,500	368.94
2004-02-19	1,935	1,951	1,930	1,935	8,100	366.48
2004-02-18	1,950	1,971	1,950	1,952	6,800	369.70
2004-02-17	1,929	1,936	1,925	1,936	10,700	366.67
2004-02-16	1,906	1,920	1,906	1,920	2,900	363.64
2004-02-13	1,900	1,911	1,900	1,905	9,000	360.80
2004-02-12	1,900	1,928	1,900	1,905	4,000	360.80
2004-02-10	1,921	1,924	1,902	1,902	800	360.23
2004-02-09	1,920	1,922	1,901	1,901	1,400	360.04
2004-02-06	1,906	1,941	1,906	1,919	1,200	363.45
2004-02-05	1,890	1,949	1,890	1,947	1,600	368.75
2004-02-04	1,956	1,956	1,880	1,900	5,100	359.85
2004-02-03	1,979	1,979	1,949	1,955	7,000	370.27
2004-02-02	1,937	1,951	1,860	1,951	4,800	369.51
2004-01-30	1,892	1,940	1,892	1,940	7,100	367.42
2004-01-29	1,900	1,920	1,870	1,891	6,300	358.14
2004-01-28	1,900	1,927	1,880	1,881	3,100	356.25
2004-01-27	1,900	1,906	1,890	1,900	4,800	359.85
2004-01-26	1,927	1,927	1,880	1,899	1,700	359.66
2004-01-23	1,881	1,927	1,881	1,927	3,100	364.96
2004-01-22	1,900	1,901	1,881	1,881	1,600	356.25
2004-01-21	1,933	1,933	1,901	1,916	4,300	362.88
2004-01-20	1,905	1,935	1,896	1,933	9,000	366.10
2004-01-19	1,950	1,950	1,941	1,950	2,500	369.32
2004-01-16	1,960	1,960	1,910	1,930	3,700	365.53
2004-01-15	1,954	1,960	1,946	1,950	7,400	369.32
2004-01-14	1,944	1,965	1,930	1,954	15,900	370.08
2004-01-13	1,944	1,947	1,895	1,945	10,000	368.37
2004-01-09	1,900	1,943	1,870	1,940	2,500	367.42
2004-01-08	1,900	1,903	1,900	1,903	2,400	360.42
2004-01-07	1,851	1,923	1,851	1,900	1,800	359.85
2004-01-06	1,950	1,950	1,925	1,925	1,700	364.58
2004-01-05	1,960	1,960	1,900	1,949	1,200	369.13

分割・併合履歴： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31