7476 アズワン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,548	1,564	1,546	1,564	1,400	391
2011-12-29	1,540	1,566	1,540	1,548	3,900	387
2011-12-28	1,562	1,564	1,547	1,551	2,000	387.75
2011-12-27	1,550	1,562	1,550	1,562	1,200	390.50
2011-12-26	1,551	1,557	1,543	1,548	2,600	387
2011-12-22	1,554	1,560	1,550	1,550	2,600	387.50
2011-12-21	1,551	1,554	1,551	1,554	1,000	388.50
2011-12-20	1,545	1,554	1,544	1,554	1,400	388.50
2011-12-19	1,548	1,555	1,541	1,544	3,900	386
2011-12-16	1,543	1,558	1,543	1,545	5,800	386.25
2011-12-15	1,573	1,573	1,549	1,556	2,200	389
2011-12-14	1,570	1,574	1,570	1,574	1,200	393.50
2011-12-13	1,545	1,579	1,544	1,575	2,500	393.75
2011-12-12	1,555	1,579	1,551	1,566	3,300	391.50
2011-12-09	1,550	1,563	1,550	1,555	22,800	388.75
2011-12-08	1,571	1,594	1,550	1,556	6,200	389
2011-12-07	1,562	1,606	1,551	1,571	4,900	392.75
2011-12-06	1,601	1,614	1,562	1,562	10,100	390.50
2011-12-05	1,577	1,600	1,577	1,600	4,600	400
2011-12-02	1,567	1,577	1,560	1,577	1,600	394.25
2011-12-01	1,576	1,586	1,551	1,567	5,100	391.75
2011-11-30	1,574	1,587	1,540	1,576	7,600	394
2011-11-29	1,538	1,574	1,500	1,574	7,800	393.50
2011-11-28	1,535	1,551	1,505	1,520	5,200	380
2011-11-25	1,516	1,523	1,506	1,511	5,700	377.75
2011-11-24	1,470	1,519	1,444	1,506	10,900	376.50
2011-11-22	1,537	1,551	1,536	1,550	5,300	387.50
2011-11-21	1,554	1,561	1,549	1,554	4,700	388.50
2011-11-18	1,575	1,575	1,550	1,554	12,800	388.50
2011-11-17	1,569	1,575	1,550	1,575	4,700	393.75
2011-11-16	1,550	1,564	1,545	1,563	3,100	390.75
2011-11-15	1,548	1,555	1,542	1,551	9,200	387.75
2011-11-14	1,550	1,550	1,535	1,542	2,500	385.50
2011-11-11	1,549	1,558	1,527	1,542	3,700	385.50
2011-11-10	1,525	1,549	1,511	1,549	3,600	387.25
2011-11-09	1,564	1,564	1,471	1,553	12,400	388.25
2011-11-08	1,545	1,564	1,545	1,550	8,300	387.50
2011-11-07	1,550	1,558	1,534	1,545	7,700	386.25
2011-11-04	1,525	1,543	1,510	1,543	5,400	385.75
2011-11-02	1,505	1,526	1,498	1,517	8,500	379.25
2011-11-01	1,517	1,527	1,506	1,510	9,800	377.50
2011-10-31	1,526	1,565	1,507	1,511	10,100	377.75
2011-10-28	1,565	1,575	1,528	1,528	8,000	382
2011-10-27	1,545	1,549	1,527	1,545	6,300	386.25
2011-10-26	1,543	1,543	1,509	1,538	5,300	384.50
2011-10-25	1,547	1,555	1,538	1,543	7,000	385.75
2011-10-24	1,535	1,547	1,520	1,538	5,500	384.50
2011-10-21	1,524	1,524	1,501	1,502	4,700	375.50
2011-10-20	1,547	1,547	1,524	1,524	3,700	381
2011-10-19	1,541	1,547	1,541	1,545	6,100	386.25
2011-10-18	1,560	1,560	1,543	1,543	6,500	385.75
2011-10-17	1,557	1,559	1,545	1,555	10,800	388.75
2011-10-14	1,558	1,571	1,545	1,545	10,300	386.25
2011-10-13	1,588	1,588	1,571	1,571	3,100	392.75
2011-10-12	1,583	1,588	1,570	1,577	8,100	394.25
2011-10-11	1,600	1,600	1,569	1,576	5,600	394
2011-10-07	1,560	1,578	1,553	1,563	4,100	390.75
2011-10-06	1,551	1,567	1,546	1,560	8,800	390
2011-10-05	1,565	1,565	1,546	1,551	17,800	387.75
2011-10-04	1,570	1,579	1,541	1,553	23,400	388.25
2011-10-03	1,587	1,593	1,580	1,585	9,200	396.25
2011-09-30	1,618	1,619	1,604	1,618	10,500	404.50
2011-09-29	1,580	1,619	1,580	1,619	19,400	404.75
2011-09-28	1,575	1,597	1,575	1,593	54,700	398.25
2011-09-27	1,610	1,635	1,601	1,635	57,900	408.75
2011-09-26	1,610	1,629	1,603	1,607	26,100	401.75
2011-09-22	1,607	1,635	1,599	1,616	15,800	404
2011-09-21	1,637	1,637	1,606	1,606	11,300	401.50
2011-09-20	1,609	1,609	1,598	1,599	10,800	399.75
2011-09-16	1,601	1,609	1,597	1,609	22,500	402.25
2011-09-15	1,599	1,603	1,592	1,601	10,600	400.25
2011-09-14	1,619	1,619	1,586	1,586	17,700	396.50
2011-09-13	1,610	1,617	1,606	1,610	10,200	402.50
2011-09-12	1,628	1,628	1,605	1,609	15,300	402.25
2011-09-09	1,630	1,649	1,630	1,632	29,000	408
2011-09-08	1,650	1,660	1,647	1,653	15,700	413.25
2011-09-07	1,650	1,667	1,647	1,647	13,400	411.75
2011-09-06	1,646	1,650	1,643	1,645	14,100	411.25
2011-09-05	1,650	1,651	1,643	1,646	7,600	411.50
2011-09-02	1,650	1,654	1,647	1,650	12,300	412.50
2011-09-01	1,650	1,658	1,647	1,650	13,200	412.50
2011-08-31	1,650	1,656	1,646	1,648	12,500	412
2011-08-30	1,654	1,657	1,646	1,650	14,100	412.50
2011-08-29	1,641	1,650	1,640	1,647	8,700	411.75
2011-08-26	1,652	1,652	1,640	1,644	8,100	411
2011-08-25	1,650	1,651	1,644	1,644	13,300	411
2011-08-24	1,649	1,651	1,644	1,649	11,400	412.25
2011-08-23	1,650	1,658	1,648	1,648	11,400	412
2011-08-22	1,651	1,658	1,645	1,645	6,600	411.25
2011-08-19	1,639	1,660	1,639	1,651	15,300	412.75
2011-08-18	1,659	1,659	1,650	1,651	3,800	412.75
2011-08-17	1,652	1,657	1,647	1,651	7,500	412.75
2011-08-16	1,647	1,655	1,645	1,655	10,800	413.75
2011-08-15	1,665	1,665	1,645	1,646	5,400	411.50
2011-08-12	1,650	1,650	1,635	1,644	9,100	411
2011-08-11	1,627	1,640	1,627	1,633	8,500	408.25
2011-08-10	1,637	1,640	1,623	1,625	10,800	406.25
2011-08-09	1,620	1,628	1,612	1,623	23,100	405.75
2011-08-08	1,620	1,640	1,620	1,630	11,300	407.50
2011-08-05	1,618	1,638	1,616	1,625	17,400	406.25
2011-08-04	1,625	1,654	1,620	1,625	11,100	406.25
2011-08-03	1,622	1,636	1,616	1,621	18,000	405.25
2011-08-02	1,640	1,642	1,636	1,637	13,900	409.25
2011-08-01	1,640	1,658	1,624	1,650	23,400	412.50
2011-07-29	1,646	1,650	1,638	1,640	27,200	410
2011-07-28	1,642	1,649	1,638	1,648	14,300	412
2011-07-27	1,645	1,650	1,638	1,642	11,500	410.50
2011-07-26	1,647	1,672	1,645	1,645	8,800	411.25
2011-07-25	1,650	1,651	1,641	1,647	12,100	411.75
2011-07-22	1,650	1,652	1,648	1,650	10,100	412.50
2011-07-21	1,651	1,652	1,649	1,650	6,400	412.50
2011-07-20	1,659	1,662	1,650	1,653	5,200	413.25
2011-07-19	1,666	1,666	1,649	1,659	6,600	414.75
2011-07-15	1,645	1,666	1,643	1,666	7,100	416.50
2011-07-14	1,644	1,652	1,640	1,648	11,800	412
2011-07-13	1,665	1,668	1,657	1,657	10,300	414.25
2011-07-12	1,660	1,670	1,650	1,666	10,700	416.50
2011-07-11	1,665	1,672	1,664	1,668	7,000	417
2011-07-08	1,674	1,675	1,665	1,665	7,600	416.25
2011-07-07	1,674	1,680	1,672	1,679	6,700	419.75
2011-07-06	1,666	1,680	1,662	1,673	7,300	418.25
2011-07-05	1,675	1,689	1,669	1,671	5,200	417.75
2011-07-04	1,697	1,697	1,675	1,675	9,400	418.75
2011-07-01	1,695	1,698	1,677	1,678	7,800	419.50
2011-06-30	1,690	1,690	1,668	1,680	4,800	420
2011-06-29	1,695	1,695	1,680	1,690	3,100	422.50
2011-06-28	1,676	1,676	1,664	1,664	3,000	416
2011-06-27	1,688	1,693	1,660	1,674	5,000	418.50
2011-06-24	1,700	1,723	1,700	1,703	7,200	425.75
2011-06-23	1,686	1,705	1,683	1,700	4,700	425
2011-06-22	1,640	1,710	1,640	1,710	6,800	427.50
2011-06-21	1,622	1,650	1,622	1,650	4,300	412.50
2011-06-20	1,632	1,648	1,631	1,631	3,800	407.75
2011-06-17	1,648	1,686	1,631	1,634	5,000	408.50
2011-06-16	1,652	1,688	1,652	1,654	2,800	413.50
2011-06-15	1,668	1,686	1,668	1,677	1,900	419.25
2011-06-14	1,660	1,687	1,644	1,672	4,900	418
2011-06-13	1,651	1,668	1,649	1,653	3,900	413.25
2011-06-10	1,742	1,742	1,675	1,675	24,700	418.75
2011-06-09	1,627	1,627	1,610	1,622	2,400	405.50
2011-06-08	1,625	1,626	1,625	1,626	1,600	406.50
2011-06-07	1,613	1,635	1,611	1,627	5,100	406.75
2011-06-06	1,619	1,646	1,613	1,646	4,700	411.50
2011-06-03	1,617	1,626	1,611	1,624	14,800	406
2011-06-02	1,606	1,635	1,606	1,635	7,600	408.75
2011-06-01	1,619	1,623	1,607	1,623	9,800	405.75
2011-05-31	1,629	1,645	1,609	1,620	10,000	405
2011-05-30	1,615	1,624	1,606	1,616	3,100	404
2011-05-27	1,628	1,628	1,610	1,612	3,700	403
2011-05-26	1,637	1,637	1,610	1,628	2,200	407
2011-05-25	1,617	1,618	1,606	1,615	3,100	403.75
2011-05-24	1,600	1,642	1,600	1,617	1,700	404.25
2011-05-23	1,608	1,614	1,595	1,614	3,900	403.50
2011-05-20	1,618	1,639	1,608	1,608	2,100	402
2011-05-19	1,641	1,664	1,620	1,620	4,300	405
2011-05-18	1,625	1,641	1,618	1,641	4,000	410.25
2011-05-17	1,646	1,659	1,635	1,635	2,200	408.75
2011-05-16	1,609	1,697	1,602	1,659	17,400	414.75
2011-05-13	1,626	1,631	1,586	1,597	10,900	399.25
2011-05-12	1,659	1,659	1,640	1,641	4,200	410.25
2011-05-11	1,670	1,694	1,657	1,666	9,900	416.50
2011-05-10	1,659	1,672	1,659	1,668	2,000	417
2011-05-09	1,674	1,677	1,658	1,677	1,800	419.25
2011-05-06	1,666	1,674	1,644	1,674	6,200	418.50
2011-05-02	1,672	1,677	1,650	1,666	3,400	416.50
2011-04-28	1,616	1,648	1,616	1,640	6,200	410
2011-04-27	1,614	1,630	1,614	1,616	4,000	404
2011-04-26	1,641	1,662	1,605	1,624	8,800	406
2011-04-25	1,634	1,680	1,634	1,658	2,900	414.50
2011-04-22	1,647	1,647	1,624	1,634	4,900	408.50
2011-04-21	1,641	1,659	1,635	1,635	4,600	408.75
2011-04-20	1,642	1,654	1,636	1,639	3,900	409.75
2011-04-19	1,637	1,677	1,637	1,657	4,200	414.25
2011-04-18	1,638	1,679	1,638	1,660	6,600	415
2011-04-15	1,663	1,680	1,647	1,657	3,400	414.25
2011-04-14	1,633	1,673	1,632	1,641	3,900	410.25
2011-04-13	1,644	1,694	1,640	1,641	3,600	410.25
2011-04-12	1,641	1,662	1,640	1,644	5,300	411
2011-04-11	1,672	1,706	1,661	1,678	4,500	419.50
2011-04-08	1,635	1,667	1,632	1,649	6,900	412.25
2011-04-07	1,676	1,688	1,638	1,656	4,600	414
2011-04-06	1,671	1,676	1,631	1,643	9,900	410.75
2011-04-05	1,705	1,710	1,662	1,683	18,900	420.75
2011-04-04	1,702	1,744	1,702	1,733	11,400	433.25
2011-04-01	1,750	1,750	1,724	1,730	15,400	432.50
2011-03-31	1,758	1,765	1,708	1,755	14,500	438.75
2011-03-30	1,744	1,762	1,725	1,760	14,100	440
2011-03-29	1,744	1,773	1,730	1,750	15,300	437.50
2011-03-28	1,765	1,775	1,730	1,775	10,700	443.75
2011-03-25	1,840	1,842	1,758	1,769	15,700	442.25
2011-03-24	1,849	1,878	1,840	1,840	13,800	460
2011-03-23	1,861	1,896	1,824	1,848	29,200	462
2011-03-22	1,817	1,874	1,817	1,861	26,300	465.25
2011-03-18	1,704	1,795	1,704	1,777	19,000	444.25
2011-03-17	1,610	1,722	1,580	1,694	25,100	423.50
2011-03-16	1,519	1,643	1,518	1,615	47,300	403.75
2011-03-15	1,608	1,645	1,560	1,639	35,200	409.75
2011-03-14	1,520	1,752	1,520	1,688	16,200	422
2011-03-11	1,800	1,824	1,722	1,800	43,400	450
2011-03-10	1,870	1,885	1,850	1,855	12,300	463.75
2011-03-09	1,855	1,900	1,855	1,870	12,400	467.50
2011-03-08	1,845	1,883	1,845	1,855	10,600	463.75
2011-03-07	1,895	1,895	1,845	1,845	8,500	461.25
2011-03-04	1,899	1,900	1,880	1,892	7,900	473
2011-03-03	1,835	1,894	1,830	1,866	11,500	466.50
2011-03-02	1,880	1,917	1,834	1,834	15,500	458.50
2011-03-01	1,885	1,920	1,884	1,888	7,800	472
2011-02-28	1,862	1,915	1,840	1,870	14,300	467.50
2011-02-25	1,869	1,869	1,840	1,860	6,000	465
2011-02-24	1,909	1,909	1,855	1,869	10,900	467.25
2011-02-23	1,915	1,922	1,895	1,895	8,700	473.75
2011-02-22	1,913	1,930	1,895	1,915	9,800	478.75
2011-02-21	1,897	1,913	1,895	1,913	4,800	478.25
2011-02-18	1,979	1,979	1,850	1,895	22,200	473.75
2011-02-17	1,881	1,990	1,881	1,980	18,000	495
2011-02-16	1,867	1,890	1,864	1,880	9,500	470
2011-02-15	1,832	1,873	1,830	1,867	8,000	466.75
2011-02-14	1,839	1,840	1,828	1,832	3,200	458
2011-02-10	1,800	1,820	1,798	1,818	6,300	454.50
2011-02-09	1,797	1,800	1,790	1,800	4,200	450
2011-02-08	1,785	1,800	1,785	1,797	7,900	449.25
2011-02-07	1,782	1,786	1,772	1,784	4,500	446
2011-02-04	1,772	1,784	1,772	1,782	7,200	445.50
2011-02-03	1,756	1,778	1,755	1,778	7,000	444.50
2011-02-02	1,753	1,804	1,740	1,755	26,300	438.75
2011-02-01	1,745	1,760	1,726	1,750	24,700	437.50
2011-01-31	1,750	1,757	1,747	1,754	7,800	438.50
2011-01-28	1,764	1,764	1,750	1,750	9,300	437.50
2011-01-27	1,755	1,768	1,755	1,764	5,000	441
2011-01-26	1,768	1,768	1,755	1,755	5,100	438.75
2011-01-25	1,742	1,771	1,742	1,768	8,400	442
2011-01-24	1,740	1,748	1,734	1,742	9,600	435.50
2011-01-21	1,745	1,747	1,720	1,720	6,800	430
2011-01-20	1,740	1,746	1,736	1,745	5,000	436.25
2011-01-19	1,750	1,750	1,717	1,744	8,000	436
2011-01-18	1,715	1,750	1,715	1,750	6,500	437.50
2011-01-17	1,768	1,770	1,675	1,715	26,300	428.75
2011-01-14	1,735	1,772	1,735	1,768	12,000	442
2011-01-13	1,731	1,736	1,725	1,730	10,400	432.50
2011-01-12	1,731	1,740	1,723	1,728	15,400	432
2011-01-11	1,735	1,740	1,725	1,731	16,100	432.75
2011-01-07	1,750	1,774	1,735	1,735	11,800	433.75
2011-01-06	1,750	1,753	1,733	1,750	6,100	437.50
2011-01-05	1,730	1,750	1,717	1,750	8,500	437.50
2011-01-04	1,690	1,741	1,690	1,730	7,300	432.50

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