1. HOME >
  2. 株価時系列 >
  3. 7476 >
  4. 2020年

7476 アズワン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3017,42017,80017,37017,65038,0004,412.50
2020-12-2917,09017,66017,05017,66051,0004,415
2020-12-2816,80017,08016,76016,94053,9004,235
2020-12-2516,48016,77016,48016,77043,4004,192.50
2020-12-2416,19016,46016,01016,26048,9004,065
2020-12-2316,31016,79015,99016,31094,3004,077.50
2020-12-2215,97016,09015,55015,67063,7003,917.50
2020-12-2115,85016,04015,67015,97050,8003,992.50
2020-12-1815,15015,86015,05015,84085,4003,960
2020-12-1715,08015,23014,91015,23022,2003,807.50
2020-12-1615,45015,45014,88015,08032,3003,770
2020-12-1515,16015,25014,79015,07052,3003,767.50
2020-12-1414,91014,95014,74014,86047,2003,715
2020-12-1114,30014,61014,23014,61045,4003,652.50
2020-12-1014,01014,25013,97014,20033,4003,550
2020-12-0914,73014,83014,07014,250101,0003,562.50
2020-12-0814,73014,83014,61014,73031,3003,682.50
2020-12-0715,10015,13014,67014,77074,8003,692.50
2020-12-0415,33015,33015,02015,23039,3003,807.50
2020-12-0315,76015,76015,32015,45031,9003,862.50
2020-12-0215,81015,94015,61015,80053,8003,950
2020-12-0116,06016,18015,82016,02029,9004,005
2020-11-3016,02016,19015,81016,04064,7004,010
2020-11-2715,73016,10015,39016,02068,4004,005
2020-11-2615,42015,65015,27015,43056,2003,857.50
2020-11-2515,35015,51015,06015,21053,5003,802.50
2020-11-2415,55015,92015,53015,75083,2003,937.50
2020-11-2015,08015,10014,75015,00093,9003,750
2020-11-1914,41014,80014,26014,80044,2003,700
2020-11-1814,83014,85014,34014,41044,3003,602.50
2020-11-1714,86014,86014,32014,64059,2003,660
2020-11-1614,97015,00014,58014,79074,9003,697.50
2020-11-1315,19015,19014,74014,78059,0003,695
2020-11-1215,19015,37014,84014,99048,4003,747.50
2020-11-1114,98015,21014,59014,920121,5003,730
2020-11-1016,00016,05015,03015,080104,8003,770
2020-11-0916,30016,46016,23016,42047,4004,105
2020-11-0616,32016,36015,86015,90042,0003,975
2020-11-0515,69016,25015,54016,17067,9004,042.50
2020-11-0414,91015,52014,84015,46060,8003,865
2020-11-0215,30015,76014,46014,83064,6003,707.50
2020-10-3015,00015,29014,67015,060112,6003,765
2020-10-2914,48014,76014,41014,70028,0003,675
2020-10-2814,51014,67014,28014,57063,5003,642.50
2020-10-2714,49014,56014,13014,49088,9003,622.50
2020-10-2615,43015,43014,49014,57071,9003,642.50
2020-10-2315,26015,47014,84015,07056,2003,767.50
2020-10-2215,57015,57015,26015,28036,2003,820
2020-10-2115,52015,64015,47015,63022,3003,907.50
2020-10-2015,69015,69015,47015,53023,8003,882.50
2020-10-1915,45015,65015,33015,54032,2003,885
2020-10-1615,66015,67015,10015,45055,4003,862.50
2020-10-1515,82015,90015,71015,80024,6003,950
2020-10-1415,84015,97015,78015,94033,3003,985
2020-10-1316,07016,07015,67015,84042,9003,960
2020-10-1216,07016,18015,93016,15033,3004,037.50
2020-10-0915,56016,01015,55015,90062,0003,975
2020-10-0815,37015,52015,18015,49030,2003,872.50
2020-10-0715,00015,28014,83015,22040,5003,805
2020-10-0615,19015,40014,97015,04051,4003,760
2020-10-0514,90015,44014,82015,30076,3003,825
2020-10-0215,30015,54014,74014,89091,5003,722.50
2020-09-3015,12015,35015,06015,09041,8003,772.50
2020-09-2915,24015,24014,94015,17049,8003,792.50
2020-09-2815,05015,38015,04015,350102,3003,837.50
2020-09-2514,88015,15014,80015,02087,2003,755
2020-09-2414,89015,07014,65014,66054,9003,665
2020-09-2314,98015,08014,61014,950107,5003,737.50
2020-09-1814,49014,93014,37014,680230,5003,670
2020-09-1714,44014,62014,36014,49052,5003,622.50
2020-09-1614,62014,95014,36014,40094,7003,600
2020-09-1514,85014,85014,39014,40062,8003,600
2020-09-1414,43014,68014,40014,55040,5003,637.50
2020-09-1114,30014,51013,96014,36060,9003,590
2020-09-1014,15014,15013,95014,08052,6003,520
2020-09-0914,21014,21013,96014,04062,8003,510
2020-09-0814,10014,49013,93014,08059,9003,520
2020-09-0713,83013,95013,72013,88048,9003,470
2020-09-0413,85013,86013,67013,79041,2003,447.50
2020-09-0313,68014,07013,57013,88089,5003,470
2020-09-0213,38013,49013,23013,45043,0003,362.50
2020-09-0113,43013,50013,03013,35039,1003,337.50
2020-08-3113,22013,62013,04013,54051,8003,385
2020-08-2813,69013,69013,13013,26054,9003,315
2020-08-2713,75013,88013,69013,71047,0003,427.50
2020-08-2613,69013,71013,38013,55067,0003,387.50
2020-08-2513,37013,70013,37013,60062,3003,400
2020-08-2413,13013,42013,02013,30049,3003,325
2020-08-2112,72012,92012,67012,84037,7003,210
2020-08-2012,70012,80012,43012,45021,6003,112.50
2020-08-1912,81012,94012,71012,80022,7003,200
2020-08-1812,52012,95012,49012,89050,9003,222.50
2020-08-1712,79013,02012,52012,52060,1003,130
2020-08-1412,72013,17012,45012,82069,1003,205
2020-08-1312,55012,75012,39012,72064,7003,180
2020-08-1211,96012,54011,81012,480109,0003,120
2020-08-1111,48011,70011,24011,660102,2002,915
2020-08-0711,24011,57011,07011,390310,1002,847.50
2020-08-0611,41011,48010,89011,000206,3002,750
2020-08-0512,00012,09011,61012,03054,2003,007.50
2020-08-0412,41013,09012,39012,43099,2003,107.50
2020-08-0311,44012,37011,40012,33081,8003,082.50
2020-07-3111,29011,36011,19011,24038,8002,810
2020-07-3011,30011,44011,27011,27022,0002,817.50
2020-07-2911,40011,41011,23011,31031,8002,827.50
2020-07-2811,35011,44011,28011,32033,8002,830
2020-07-2711,27011,51011,27011,35032,1002,837.50
2020-07-2211,40011,53011,32011,36029,4002,840
2020-07-2111,36011,54011,36011,53059,2002,882.50
2020-07-2011,30011,49011,19011,31040,5002,827.50
2020-07-1711,32011,42011,24011,32016,2002,830
2020-07-1611,56011,56011,25011,30018,7002,825
2020-07-1511,35011,64011,24011,56043,9002,890
2020-07-1411,45011,52011,24011,31025,3002,827.50
2020-07-1311,35011,35011,20011,35015,5002,837.50
2020-07-1011,37011,45011,23011,23023,3002,807.50
2020-07-0911,42011,47011,21011,37018,0002,842.50
2020-07-0811,53011,65011,37011,38029,1002,845
2020-07-0711,48011,64011,35011,61050,2002,902.50
2020-07-0611,44011,61011,35011,49036,4002,872.50
2020-07-0311,35011,48011,23011,40026,6002,850
2020-07-0211,25011,37011,19011,22039,6002,805
2020-07-0111,66011,76011,20011,20066,5002,800
2020-06-3011,76011,86011,47011,78082,7002,945
2020-06-2911,73012,09011,73011,83041,6002,957.50
2020-06-2611,85011,89011,63011,73033,9002,932.50
2020-06-2511,77011,98011,71011,74040,5002,935
2020-06-2411,90011,90011,58011,78037,6002,945
2020-06-2311,93012,11011,85011,98037,9002,995
2020-06-2211,54011,85011,48011,82017,3002,955
2020-06-1911,41011,65011,41011,55037,7002,887.50
2020-06-1811,77011,82011,57011,69020,2002,922.50
2020-06-1711,43011,87011,42011,73038,9002,932.50
2020-06-1611,32011,47011,03011,43033,5002,857.50
2020-06-1511,12011,37011,02011,02049,2002,755
2020-06-1211,07011,28011,05011,19052,0002,797.50
2020-06-1111,46011,56011,38011,42035,0002,855
2020-06-1011,63011,71011,42011,58033,1002,895
2020-06-0911,41011,44011,28011,43032,3002,857.50
2020-06-0811,75011,75011,32011,46032,6002,865
2020-06-0511,71011,73011,54011,59029,6002,897.50
2020-06-0411,98011,98011,72011,84043,4002,960
2020-06-0312,01012,04011,62011,84029,2002,960
2020-06-0211,99012,03011,89011,96048,6002,990
2020-06-0111,88012,06011,70011,99049,0002,997.50
2020-05-2911,64011,89011,44011,89085,5002,972.50
2020-05-2811,76011,76011,37011,58080,8002,895
2020-05-2711,80011,94011,64011,72054,4002,930
2020-05-2611,81012,05011,69011,99070,6002,997.50
2020-05-2511,75011,82011,71011,81033,5002,952.50
2020-05-2211,63011,83011,55011,76046,0002,940
2020-05-2111,46011,60011,41011,54038,8002,885
2020-05-2011,19011,51011,18011,47059,5002,867.50
2020-05-1911,38011,44011,22011,30057,2002,825
2020-05-1810,89011,34010,89011,23096,0002,807.50
2020-05-1510,25010,91010,22010,79086,6002,697.50
2020-05-149,90010,3109,87010,25063,7002,562.50
2020-05-139,4009,8809,2609,840106,0002,460
2020-05-1210,05010,26010,05010,25039,3002,562.50
2020-05-119,9309,9909,9309,98015,0002,495
2020-05-089,87010,0809,7909,93035,0002,482.50
2020-05-079,5309,7009,5109,65021,3002,412.50
2020-05-019,5509,6709,4909,58042,6002,395
2020-04-309,5709,6809,4509,60035,0002,400
2020-04-289,4709,5409,4209,49055,4002,372.50
2020-04-279,4609,6209,4609,62024,2002,405
2020-04-249,2609,4509,1809,43026,6002,357.50
2020-04-239,2609,3309,1309,19027,5002,297.50
2020-04-229,3709,4009,2309,30030,5002,325
2020-04-219,2109,4209,1909,40040,5002,350
2020-04-209,1609,3009,1609,25029,2002,312.50
2020-04-179,5509,5509,2609,28025,9002,320
2020-04-169,1209,4709,1209,45043,1002,362.50
2020-04-159,4609,5509,1909,26056,2002,315
2020-04-149,4709,5209,4009,51034,1002,377.50
2020-04-139,5809,5809,3209,40019,3002,350
2020-04-109,6109,7309,4609,51037,1002,377.50
2020-04-099,5209,7309,4009,61047,0002,402.50
2020-04-089,3009,6209,2909,46064,7002,365
2020-04-079,0609,3309,0509,27035,8002,317.50
2020-04-068,8609,1308,7309,06047,4002,265
2020-04-038,9109,0808,6908,83032,2002,207.50
2020-04-028,5909,0308,5909,02053,4002,255
2020-04-019,3309,3408,6908,73080,1002,182.50
2020-03-319,6409,8409,4609,52050,1002,380
2020-03-309,5309,6609,3309,66054,3002,415
2020-03-279,5009,6809,4309,62096,2002,405
2020-03-269,0009,3908,8009,35071,9002,337.50
2020-03-258,7209,5508,7209,220156,6002,305
2020-03-249,0009,3608,4608,570132,5002,142.50
2020-03-238,5908,8308,4108,800150,4002,200
2020-03-198,2608,9708,1508,440133,5002,110
2020-03-187,8308,2107,7907,92071,1001,980
2020-03-176,9607,8606,9007,680125,1001,920
2020-03-167,1007,3307,0407,04075,1001,760
2020-03-136,9807,2206,7107,060114,9001,765
2020-03-127,4907,5807,3007,37074,5001,842.50
2020-03-117,8707,9507,5107,64044,3001,910
2020-03-107,4907,9707,4607,95081,2001,987.50
2020-03-097,7407,8107,4607,54045,4001,885
2020-03-068,0508,0607,8707,93039,8001,982.50
2020-03-058,2508,2808,1208,17038,3002,042.50
2020-03-048,0508,2708,0308,16038,1002,040
2020-03-038,5008,5308,1608,18043,6002,045
2020-03-028,0008,3608,0008,36046,9002,090
2020-02-288,4008,4008,0708,11071,4002,027.50
2020-02-278,6608,6608,4408,48054,1002,120
2020-02-268,4908,5708,3508,51075,9002,127.50
2020-02-258,5708,6808,4908,53050,3002,132.50
2020-02-219,0109,0108,8608,89031,8002,222.50
2020-02-209,3309,3309,0509,07066,3002,267.50
2020-02-199,3709,4609,2809,33047,4002,332.50
2020-02-189,3809,3809,1109,15036,8002,287.50
2020-02-179,2809,3109,2009,25022,6002,312.50
2020-02-149,5509,5709,3209,38026,6002,345
2020-02-139,5209,6009,4309,55038,7002,387.50
2020-02-129,6409,6409,4209,45075,5002,362.50
2020-02-109,6009,7809,5409,64044,8002,410
2020-02-079,8309,8309,5009,59046,4002,397.50
2020-02-069,5009,6609,4709,53058,6002,382.50
2020-02-059,3709,4509,3009,32059,7002,330
2020-02-049,3809,3809,2009,22052,8002,305
2020-02-039,6409,6509,3409,46045,5002,365
2020-01-3110,18010,1809,9009,90027,6002,475
2020-01-309,89010,0309,8609,92024,3002,480
2020-01-2910,04010,1009,8209,88071,4002,470
2020-01-2810,06010,21010,03010,16017,9002,540
2020-01-2710,14010,21010,09010,16012,2002,540
2020-01-2410,29010,31010,16010,20022,3002,550
2020-01-2310,44010,48010,29010,32025,5002,580
2020-01-2210,25010,52010,23010,42050,5002,605
2020-01-2110,23010,27010,07010,16020,7002,540
2020-01-2010,26010,39010,14010,20029,1002,550
2020-01-1710,36010,36010,18010,22031,4002,555
2020-01-1610,25010,37010,10010,30061,1002,575
2020-01-1510,07010,1109,9809,98037,5002,495
2020-01-1410,15010,23010,00010,05054,6002,512.50
2020-01-109,99010,1109,99010,06035,9002,515
2020-01-0910,12010,1309,98010,08027,3002,520
2020-01-0810,08010,1509,94010,07027,6002,517.50
2020-01-079,88010,0909,87010,08062,2002,520
2020-01-0610,01010,1309,9609,96030,7002,490

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