7476 アズワン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	10,280	10,360	10,210	10,210	17,000	2,552.50
2019-12-27	10,430	10,430	10,320	10,340	12,600	2,585
2019-12-26	10,320	10,440	10,290	10,370	29,800	2,592.50
2019-12-25	10,120	10,350	10,090	10,320	27,900	2,580
2019-12-24	10,020	10,130	9,980	10,120	22,500	2,530
2019-12-23	10,040	10,050	9,910	10,030	26,300	2,507.50
2019-12-20	9,910	10,080	9,910	10,040	37,200	2,510
2019-12-19	9,960	10,020	9,930	10,010	20,000	2,502.50
2019-12-18	9,980	10,050	9,950	10,000	23,300	2,500
2019-12-17	9,860	9,980	9,810	9,980	23,000	2,495
2019-12-16	9,760	9,860	9,750	9,830	14,300	2,457.50
2019-12-13	9,830	9,890	9,760	9,770	46,300	2,442.50
2019-12-12	9,800	9,800	9,700	9,730	14,900	2,432.50
2019-12-11	9,850	9,850	9,690	9,800	29,900	2,450
2019-12-10	9,780	9,870	9,780	9,840	29,900	2,460
2019-12-09	9,750	9,770	9,700	9,750	24,400	2,437.50
2019-12-06	9,550	9,750	9,550	9,670	37,200	2,417.50
2019-12-05	9,600	9,610	9,500	9,580	27,300	2,395
2019-12-04	9,570	9,610	9,510	9,600	31,700	2,400
2019-12-03	9,550	9,620	9,550	9,570	38,500	2,392.50
2019-12-02	9,430	9,590	9,430	9,560	23,500	2,390
2019-11-29	9,470	9,520	9,400	9,430	30,900	2,357.50
2019-11-28	9,470	9,480	9,410	9,480	17,300	2,370
2019-11-27	9,490	9,560	9,490	9,500	18,000	2,375
2019-11-26	9,410	9,570	9,410	9,540	34,400	2,385
2019-11-25	9,350	9,420	9,340	9,380	14,900	2,345
2019-11-22	9,240	9,410	9,210	9,340	39,500	2,335
2019-11-21	9,000	9,250	8,990	9,240	40,300	2,310
2019-11-20	8,930	9,030	8,920	9,020	12,600	2,255
2019-11-19	8,900	9,030	8,900	8,910	16,700	2,227.50
2019-11-18	8,900	8,960	8,870	8,880	16,700	2,220
2019-11-15	8,940	9,010	8,930	8,930	27,300	2,232.50
2019-11-14	9,090	9,120	8,980	8,990	38,100	2,247.50
2019-11-13	9,200	9,260	9,170	9,180	18,200	2,295
2019-11-12	9,280	9,330	9,230	9,310	23,900	2,327.50
2019-11-11	9,230	9,290	9,190	9,260	31,500	2,315
2019-11-08	9,280	9,280	9,150	9,180	42,300	2,295
2019-11-07	9,280	9,280	9,140	9,180	40,200	2,295
2019-11-06	9,290	9,290	9,200	9,260	34,700	2,315
2019-11-05	9,370	9,370	9,210	9,320	64,700	2,330
2019-11-01	9,070	9,310	9,070	9,280	72,900	2,320
2019-10-31	9,030	9,080	9,000	9,070	29,700	2,267.50
2019-10-30	8,890	8,990	8,880	8,980	95,600	2,245
2019-10-29	8,960	8,990	8,810	8,840	65,400	2,210
2019-10-28	8,830	8,860	8,770	8,810	54,000	2,202.50
2019-10-25	8,850	8,870	8,790	8,860	31,500	2,215
2019-10-24	8,810	8,850	8,770	8,810	30,100	2,202.50
2019-10-23	8,800	8,820	8,740	8,810	25,500	2,202.50
2019-10-21	8,810	8,820	8,760	8,770	13,600	2,192.50
2019-10-18	8,860	8,880	8,740	8,780	26,000	2,195
2019-10-17	8,920	8,920	8,810	8,840	26,900	2,210
2019-10-16	8,930	8,950	8,840	8,880	32,400	2,220
2019-10-15	8,840	8,930	8,800	8,870	26,900	2,217.50
2019-10-11	8,820	8,820	8,750	8,790	17,900	2,197.50
2019-10-10	8,880	8,880	8,770	8,800	28,600	2,200
2019-10-09	8,870	8,870	8,750	8,860	31,100	2,215
2019-10-08	8,930	8,960	8,830	8,870	36,900	2,217.50
2019-10-07	8,850	8,910	8,820	8,910	21,200	2,227.50
2019-10-04	8,760	8,850	8,740	8,850	39,800	2,212.50
2019-10-03	8,990	8,990	8,800	8,890	40,900	2,222.50
2019-10-02	9,040	9,080	8,920	8,990	53,300	2,247.50
2019-10-01	8,980	9,070	8,940	8,970	31,000	2,242.50
2019-09-30	8,920	8,990	8,880	8,950	32,000	2,237.50
2019-09-27	8,950	8,950	8,850	8,950	33,700	2,237.50
2019-09-26	9,050	9,170	9,020	9,040	68,800	2,260
2019-09-25	9,010	9,060	8,940	9,050	41,800	2,262.50
2019-09-24	9,040	9,160	9,020	9,030	57,600	2,257.50
2019-09-20	9,010	9,020	8,920	8,950	60,200	2,237.50
2019-09-19	8,890	9,010	8,840	8,970	55,100	2,242.50
2019-09-18	8,880	8,880	8,770	8,810	60,800	2,202.50
2019-09-17	8,850	8,860	8,710	8,740	47,400	2,185
2019-09-13	8,800	8,820	8,690	8,740	80,200	2,185
2019-09-12	8,760	8,760	8,570	8,680	63,800	2,170
2019-09-11	8,750	8,820	8,680	8,770	66,100	2,192.50
2019-09-10	8,980	8,980	8,730	8,800	60,600	2,200
2019-09-09	8,940	9,050	8,930	9,000	41,500	2,250
2019-09-06	9,080	9,090	8,920	8,930	50,600	2,232.50
2019-09-05	9,230	9,260	9,090	9,110	59,000	2,277.50
2019-09-04	9,360	9,400	9,300	9,320	22,000	2,330
2019-09-03	9,410	9,480	9,370	9,440	23,100	2,360
2019-09-02	9,410	9,520	9,360	9,450	28,700	2,362.50
2019-08-30	9,520	9,520	9,430	9,460	36,700	2,365
2019-08-29	9,560	9,560	9,360	9,450	24,700	2,362.50
2019-08-28	9,580	9,660	9,580	9,600	51,200	2,400
2019-08-27	9,600	9,600	9,570	9,580	55,000	2,395
2019-08-26	9,430	9,610	9,400	9,580	47,500	2,395
2019-08-23	9,570	9,600	9,540	9,580	29,900	2,395
2019-08-22	9,540	9,600	9,480	9,570	48,200	2,392.50
2019-08-21	9,270	9,610	9,270	9,580	55,500	2,395
2019-08-20	9,290	9,390	9,240	9,370	41,800	2,342.50
2019-08-19	9,200	9,290	9,090	9,220	39,600	2,305
2019-08-16	9,000	9,360	9,000	9,330	60,300	2,332.50
2019-08-15	8,910	9,070	8,900	9,060	46,400	2,265
2019-08-14	9,010	9,130	8,980	9,120	36,100	2,280
2019-08-13	8,830	9,000	8,820	8,970	42,400	2,242.50
2019-08-09	8,990	9,040	8,940	8,950	22,400	2,237.50
2019-08-08	8,970	9,130	8,950	8,990	41,000	2,247.50
2019-08-07	8,850	9,080	8,850	9,040	40,900	2,260
2019-08-06	8,620	8,930	8,610	8,910	57,100	2,227.50
2019-08-05	8,860	8,910	8,700	8,820	44,300	2,205
2019-08-02	9,000	9,080	8,840	8,910	44,100	2,227.50
2019-08-01	9,130	9,140	9,000	9,000	39,100	2,250
2019-07-31	9,110	9,120	9,020	9,030	41,300	2,257.50
2019-07-30	9,230	9,300	9,190	9,260	32,500	2,315
2019-07-29	9,140	9,180	9,090	9,170	25,400	2,292.50
2019-07-26	9,030	9,120	9,000	9,120	60,000	2,280
2019-07-25	9,180	9,190	8,970	8,990	117,200	2,247.50
2019-07-24	9,380	9,380	9,230	9,250	27,900	2,312.50
2019-07-23	9,560	9,610	9,390	9,390	55,500	2,347.50
2019-07-22	9,540	9,610	9,470	9,570	40,000	2,392.50
2019-07-19	9,420	9,610	9,400	9,570	55,500	2,392.50
2019-07-18	9,450	9,500	9,400	9,430	65,700	2,357.50
2019-07-17	9,320	9,470	9,300	9,450	41,900	2,362.50
2019-07-16	9,270	9,270	9,090	9,220	26,700	2,305
2019-07-12	9,190	9,290	9,170	9,260	35,800	2,315
2019-07-11	9,130	9,240	9,130	9,170	19,400	2,292.50
2019-07-10	9,150	9,200	9,100	9,120	35,500	2,280
2019-07-09	9,290	9,360	9,110	9,200	48,200	2,300
2019-07-08	9,600	9,660	9,300	9,310	67,000	2,327.50
2019-07-05	9,430	9,440	9,360	9,400	29,800	2,350
2019-07-04	9,100	9,320	9,100	9,320	28,500	2,330
2019-07-03	9,070	9,210	9,050	9,150	56,600	2,287.50
2019-07-02	9,140	9,180	9,010	9,040	36,900	2,260
2019-07-01	9,100	9,120	8,920	9,110	53,500	2,277.50
2019-06-28	9,040	9,110	8,910	8,950	53,500	2,237.50
2019-06-27	9,040	9,130	9,020	9,120	41,000	2,280
2019-06-26	9,380	9,380	8,960	8,990	84,700	2,247.50
2019-06-25	9,590	9,630	9,350	9,440	76,800	2,360
2019-06-24	9,620	9,640	9,570	9,590	36,600	2,397.50
2019-06-21	9,610	9,630	9,560	9,600	41,400	2,400
2019-06-20	9,620	9,660	9,570	9,620	71,900	2,405
2019-06-19	9,460	9,580	9,440	9,520	103,400	2,380
2019-06-18	9,450	9,510	9,450	9,460	61,600	2,365
2019-06-17	9,480	9,510	9,460	9,470	48,700	2,367.50
2019-06-14	9,530	9,560	9,490	9,520	67,400	2,380
2019-06-13	9,520	9,550	9,490	9,520	60,500	2,380
2019-06-12	9,500	9,550	9,500	9,520	32,000	2,380
2019-06-11	9,510	9,530	9,440	9,490	19,100	2,372.50
2019-06-10	9,540	9,620	9,500	9,510	42,700	2,377.50
2019-06-07	9,540	9,600	9,530	9,590	38,400	2,397.50
2019-06-06	9,550	9,650	9,510	9,550	56,400	2,387.50
2019-06-05	9,410	9,550	9,310	9,540	66,500	2,385
2019-06-04	9,700	9,710	9,330	9,360	73,900	2,340
2019-06-03	9,650	9,810	9,640	9,720	104,800	2,430
2019-05-31	9,690	9,770	9,650	9,750	46,900	2,437.50
2019-05-30	9,750	9,770	9,640	9,680	63,400	2,420
2019-05-29	9,500	9,770	9,500	9,750	45,100	2,437.50
2019-05-28	9,630	9,640	9,400	9,560	140,200	2,390
2019-05-27	9,600	9,760	9,540	9,730	74,500	2,432.50
2019-05-24	9,310	9,600	9,310	9,570	39,600	2,392.50
2019-05-23	9,170	9,320	9,170	9,280	19,000	2,320
2019-05-22	9,250	9,310	9,170	9,170	28,300	2,292.50
2019-05-21	9,110	9,300	9,110	9,250	36,400	2,312.50
2019-05-20	9,040	9,180	9,010	9,150	30,300	2,287.50
2019-05-17	8,930	9,070	8,920	8,950	73,300	2,237.50
2019-05-16	8,800	8,860	8,780	8,860	32,100	2,215
2019-05-15	8,920	8,970	8,820	8,930	42,900	2,232.50
2019-05-14	9,000	9,300	8,870	8,970	159,400	2,242.50
2019-05-13	8,900	8,930	8,800	8,820	64,200	2,205
2019-05-10	8,790	8,930	8,790	8,900	50,400	2,225
2019-05-09	8,730	8,810	8,680	8,750	44,900	2,187.50
2019-05-08	8,840	8,900	8,830	8,860	32,900	2,215
2019-05-07	9,020	9,020	8,870	8,870	45,700	2,217.50
2019-04-26	8,850	8,950	8,840	8,890	49,700	2,222.50
2019-04-25	8,760	8,880	8,760	8,850	26,500	2,212.50
2019-04-24	8,650	8,840	8,650	8,740	14,800	2,185
2019-04-23	8,830	8,870	8,740	8,770	30,000	2,192.50
2019-04-22	8,690	8,830	8,670	8,810	12,200	2,202.50
2019-04-19	8,610	8,720	8,580	8,690	14,800	2,172.50
2019-04-18	8,750	8,750	8,550	8,580	27,300	2,145
2019-04-17	8,870	8,890	8,660	8,760	32,100	2,190
2019-04-16	8,860	8,930	8,840	8,900	22,700	2,225
2019-04-15	8,900	8,930	8,820	8,860	31,200	2,215
2019-04-12	8,810	8,830	8,760	8,790	24,800	2,197.50
2019-04-11	8,760	8,830	8,760	8,810	15,200	2,202.50
2019-04-10	8,700	8,780	8,700	8,780	9,900	2,195
2019-04-09	8,800	8,810	8,730	8,800	54,000	2,200
2019-04-08	8,800	8,870	8,730	8,800	67,300	2,200
2019-04-05	8,850	8,900	8,800	8,840	28,900	2,210
2019-04-04	8,830	8,850	8,740	8,800	34,300	2,200
2019-04-03	8,800	8,800	8,740	8,800	31,800	2,200
2019-04-02	8,900	8,900	8,740	8,790	48,000	2,197.50
2019-04-01	8,900	8,910	8,800	8,840	68,900	2,210
2019-03-29	8,900	8,900	8,700	8,800	26,100	2,200
2019-03-28	8,900	8,900	8,740	8,780	43,800	2,195
2019-03-27	8,970	9,040	8,910	8,990	45,400	2,247.50
2019-03-26	8,810	9,030	8,810	9,000	52,800	2,250
2019-03-25	8,720	8,720	8,580	8,670	27,700	2,167.50
2019-03-22	8,850	8,870	8,670	8,750	30,700	2,187.50
2019-03-20	8,790	8,920	8,770	8,900	27,100	2,225
2019-03-19	8,790	8,810	8,650	8,800	29,400	2,200
2019-03-18	8,600	8,820	8,600	8,820	34,000	2,205
2019-03-15	8,490	8,540	8,370	8,520	53,600	2,130
2019-03-14	8,590	8,590	8,340	8,380	34,600	2,095
2019-03-13	8,710	8,800	8,460	8,480	57,100	2,120
2019-03-12	8,710	8,740	8,650	8,680	30,000	2,170
2019-03-11	8,720	8,730	8,560	8,670	32,200	2,167.50
2019-03-08	8,720	8,820	8,710	8,720	41,300	2,180
2019-03-07	8,750	8,850	8,730	8,800	29,800	2,200
2019-03-06	8,710	8,810	8,650	8,770	37,100	2,192.50
2019-03-05	8,760	8,770	8,560	8,630	19,500	2,157.50
2019-03-04	8,740	8,790	8,670	8,780	24,200	2,195
2019-03-01	8,740	8,790	8,670	8,710	26,900	2,177.50
2019-02-28	8,490	8,770	8,430	8,670	59,600	2,167.50
2019-02-27	8,490	8,490	8,400	8,440	35,300	2,110
2019-02-26	8,390	8,440	8,350	8,390	23,700	2,097.50
2019-02-25	8,400	8,420	8,340	8,390	15,700	2,097.50
2019-02-22	8,390	8,390	8,250	8,340	16,500	2,085
2019-02-21	8,380	8,410	8,250	8,380	14,600	2,095
2019-02-20	8,340	8,450	8,320	8,330	14,900	2,082.50
2019-02-19	8,190	8,370	8,190	8,340	26,300	2,085
2019-02-18	8,380	8,420	8,200	8,230	18,700	2,057.50
2019-02-15	8,100	8,220	8,060	8,210	14,000	2,052.50
2019-02-14	8,250	8,270	8,100	8,140	18,000	2,035
2019-02-13	8,120	8,260	8,090	8,150	23,100	2,037.50
2019-02-12	8,120	8,230	8,020	8,120	41,400	2,030
2019-02-08	7,840	8,160	7,820	8,040	52,100	2,010
2019-02-07	7,900	7,920	7,830	7,900	26,500	1,975
2019-02-06	8,100	8,110	7,890	7,900	28,400	1,975
2019-02-05	7,950	8,100	7,880	8,100	33,900	2,025
2019-02-04	7,750	7,960	7,700	7,950	40,600	1,987.50
2019-02-01	7,700	8,150	7,660	7,800	66,800	1,950
2019-01-31	7,500	7,680	7,500	7,630	32,400	1,907.50
2019-01-30	7,530	7,570	7,460	7,500	45,700	1,875
2019-01-29	7,410	7,650	7,330	7,540	56,500	1,885
2019-01-28	7,460	7,540	7,410	7,480	35,600	1,870
2019-01-25	7,480	7,610	7,450	7,510	51,600	1,877.50
2019-01-24	7,250	7,330	7,230	7,260	13,600	1,815
2019-01-23	7,290	7,470	7,230	7,320	34,300	1,830
2019-01-22	7,450	7,460	7,260	7,300	16,900	1,825
2019-01-21	7,380	7,400	7,290	7,370	14,700	1,842.50
2019-01-18	7,340	7,450	7,260	7,310	24,900	1,827.50
2019-01-17	7,280	7,290	7,200	7,280	28,800	1,820
2019-01-16	7,430	7,430	7,250	7,280	13,600	1,820
2019-01-15	7,340	7,410	7,250	7,280	21,300	1,820
2019-01-11	7,360	7,460	7,300	7,360	22,900	1,840
2019-01-10	7,170	7,290	7,050	7,270	31,400	1,817.50
2019-01-09	7,610	7,710	7,200	7,230	91,900	1,807.50
2019-01-08	7,740	7,800	7,560	7,600	30,100	1,900
2019-01-07	7,630	7,780	7,620	7,740	25,400	1,935
2019-01-04	7,390	7,550	7,330	7,510	37,200	1,877.50

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