6845 アズビル(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-064,1004,1854,0954,165364,3004,165
2022-10-054,0504,0904,0204,080358,5004,080
2022-10-043,9154,0403,9154,025382,0004,025
2022-10-033,7303,8603,7303,855372,6003,855
2022-09-303,8403,8953,7703,770425,9003,770
2022-09-293,8203,8403,7703,835358,2003,835
2022-09-283,7853,8403,7653,820439,9003,820
2022-09-273,8753,8853,8053,815362,2003,815
2022-09-263,8953,9203,8103,830430,1003,830
2022-09-224,0004,0203,9553,990335,2003,990
2022-09-213,9754,0353,9704,005422,5004,005
2022-09-203,9604,0053,9553,965229,5003,965
2022-09-163,9553,9853,9403,940450,7003,940
2022-09-154,0504,0503,9954,010263,2004,010
2022-09-144,0204,0553,9904,010408,3004,010
2022-09-134,0704,1404,0604,140251,4004,140
2022-09-124,0354,0904,0204,070210,4004,070
2022-09-093,9654,0403,9654,005374,4004,005
2022-09-083,9753,9753,9203,965275,2003,965
2022-09-073,9053,9253,8753,905269,2003,905
2022-09-063,9303,9953,9253,940213,3003,940
2022-09-053,9003,9353,8903,930189,7003,930
2022-09-023,9904,0003,9003,945371,4003,945
2022-09-013,9253,9603,9103,935321,2003,935
2022-08-313,8903,9953,8853,990744,6003,990
2022-08-303,8953,9353,8653,920342,2003,920
2022-08-293,9053,9653,8903,890291,8003,890
2022-08-264,0004,0253,9854,020275,2004,020
2022-08-253,9103,9753,9053,950212,2003,950
2022-08-243,9704,0053,8953,900311,9003,900
2022-08-234,0004,0203,9653,980331,1003,980
2022-08-224,0754,0854,0204,035262,4004,035
2022-08-194,1504,1854,1304,140275,1004,140
2022-08-184,1104,1104,0354,085164,4004,085
2022-08-174,0954,1304,0704,125186,5004,125
2022-08-164,1754,1954,0754,090205,3004,090
2022-08-154,0904,1354,0854,110221,4004,110
2022-08-123,9754,1203,9754,090481,6004,090
2022-08-103,9603,9903,9003,975348,4003,975
2022-08-094,0704,1003,9954,010202,5004,010
2022-08-084,1354,1454,0554,085314,6004,085
2022-08-053,8204,1353,8204,110653,0004,110
2022-08-044,1504,1654,0754,110339,8004,110
2022-08-034,0704,1254,0704,115473,7004,115
2022-08-024,1204,1404,0204,050273,1004,050
2022-08-014,0504,1304,0404,125364,6004,125
2022-07-294,0154,0153,9603,985304,0003,985
2022-07-284,0404,0403,9453,985381,6003,985
2022-07-273,9254,0503,9254,030461,1004,030
2022-07-263,8803,9403,8653,925256,3003,925
2022-07-253,9403,9653,8903,890298,8003,890
2022-07-223,9303,9953,9303,975423,2003,975
2022-07-213,8803,9303,8653,930273,7003,930
2022-07-203,9103,9553,8903,930365,4003,930
2022-07-193,9153,9153,8053,815455,0003,815
2022-07-153,9103,9753,9103,920582,9003,920
2022-07-143,7603,8803,7553,845523,4003,845
2022-07-133,7053,7753,7053,745417,8003,745
2022-07-123,7403,7403,6403,680628,0003,680
2022-07-113,8303,8503,7353,775539,6003,775
2022-07-083,8453,8703,7703,7851,006,0003,785
2022-07-073,8453,9053,8303,870559,0003,870
2022-07-063,7353,8653,7303,845553,8003,845
2022-07-053,6553,7553,6453,750538,1003,750
2022-07-043,6103,6803,6103,670336,2003,670
2022-07-013,6003,6553,5453,600503,2003,600
2022-06-303,6253,6303,5553,565491,9003,565
2022-06-293,4903,5753,4753,570758,0003,570
2022-06-283,5653,6053,5403,595578,3003,595
2022-06-273,5253,5853,5053,565277,3003,565
2022-06-243,4953,5753,4603,560397,4003,560
2022-06-233,4453,5103,4203,425331,1003,425
2022-06-223,5303,5403,4353,440439,2003,440
2022-06-213,4603,5303,4453,500273,8003,500
2022-06-203,4903,5003,4053,425277,1003,425
2022-06-173,3803,4903,3653,465935,8003,465
2022-06-163,4653,5203,4253,435417,0003,435
2022-06-153,5153,5253,4503,450422,6003,450
2022-06-143,5103,5653,4953,535343,8003,535
2022-06-133,5303,5953,5153,570349,3003,570
2022-06-103,6853,6903,5903,600493,7003,600
2022-06-093,7253,7753,6903,725375,4003,725
2022-06-083,7553,7953,7403,770461,8003,770
2022-06-073,7653,7903,7353,745296,4003,745
2022-06-063,6903,7353,6703,720273,7003,720
2022-06-033,8203,8553,7403,760341,3003,760
2022-06-023,7603,7903,6853,775415,2003,775
2022-06-013,7803,8253,7553,795586,4003,795
2022-05-313,7153,8153,6903,8151,509,2003,815
2022-05-303,6353,7853,6253,750680,1003,750
2022-05-273,6203,6603,6053,615343,4003,615
2022-05-263,5953,6303,5553,560393,0003,560
2022-05-253,6053,6403,5753,615322,2003,615
2022-05-243,6753,6853,6053,605326,5003,605
2022-05-233,6503,7103,6503,705366,1003,705
2022-05-203,6253,6353,5253,595385,7003,595
2022-05-193,5303,6303,5203,620340,8003,620
2022-05-183,6253,6903,6103,610474,3003,610
2022-05-173,5853,6203,5053,595494,3003,595
2022-05-163,6553,6653,5453,580591,2003,580
2022-05-133,7503,8403,7353,805460,2003,805
2022-05-123,7653,7803,6803,755355,5003,755
2022-05-113,8003,8753,7953,830281,6003,830
2022-05-103,7503,8403,6903,820281,3003,820
2022-05-093,8053,8453,7803,785322,3003,785
2022-05-063,8503,9053,7903,900309,2003,900
2022-05-023,9954,0003,8353,895364,5003,895
2022-04-283,9003,9853,8953,975293,0003,975
2022-04-273,8053,9153,7603,880662,1003,880
2022-04-263,9303,9503,8953,900274,8003,900
2022-04-253,8653,9103,8153,880204,3003,880
2022-04-223,9604,0103,9503,985257,0003,985
2022-04-213,9153,9903,9003,970342,4003,970
2022-04-203,9253,9353,8653,890355,1003,890
2022-04-193,8203,8503,8053,830238,7003,830
2022-04-183,7853,8103,7153,790265,2003,790
2022-04-153,7953,8453,7903,835198,1003,835
2022-04-143,8553,8853,8453,865237,1003,865
2022-04-133,7653,8503,7503,825313,7003,825
2022-04-123,7953,8153,7303,740321,4003,740
2022-04-113,8053,8453,7803,810226,9003,810
2022-04-083,8903,9403,8353,875328,9003,875
2022-04-073,8903,9003,8003,820379,3003,820
2022-04-064,0754,0903,9553,960410,0003,960
2022-04-054,2004,2104,1354,170332,2004,170
2022-04-044,0704,1454,0404,130266,8004,130
2022-04-014,0204,1053,9654,050345,2004,050
2022-03-314,1554,1904,0804,090337,2004,090
2022-03-304,3004,3204,1554,205344,2004,205
2022-03-294,3204,3204,1954,270456,6004,270
2022-03-284,3254,3254,2504,275290,4004,275
2022-03-254,3304,3754,2954,355357,2004,355
2022-03-244,2954,3004,2154,300321,4004,300
2022-03-234,3204,3854,3004,360458,0004,360
2022-03-224,2654,3504,2154,320662,2004,320
2022-03-184,2554,2754,1854,200933,0004,200
2022-03-174,3654,4004,2604,280631,6004,280
2022-03-164,1854,2304,1454,215304,0004,215
2022-03-154,0954,1654,0954,135208,5004,135
2022-03-144,1254,1254,0304,095259,1004,095
2022-03-114,1404,1454,0404,085434,7004,085
2022-03-104,1854,2604,1504,250320,4004,250
2022-03-094,1104,1804,0204,095306,9004,095
2022-03-084,0504,2004,0504,110416,8004,110
2022-03-074,0954,1754,0554,160267,9004,160
2022-03-044,3004,3204,2104,235257,7004,235
2022-03-034,3454,3704,2854,335196,0004,335
2022-03-024,2754,3004,2404,300362,5004,300
2022-03-014,3954,4504,3254,400232,4004,400
2022-02-284,3754,3754,2304,330498,7004,330
2022-02-254,1104,3204,2254,300271,9004,300
2022-02-244,1104,2054,0954,150347,8004,150
2022-02-224,0504,1804,0454,155257,3004,155
2022-02-214,0604,1554,0354,110146,6004,110
2022-02-184,0954,1854,0854,130190,4004,130
2022-02-174,2604,2654,1404,150246,0004,150
2022-02-164,2904,3154,2254,260220,5004,260
2022-02-154,2604,2704,1704,225268,0004,225
2022-02-144,2204,2504,1304,220283,7004,220
2022-02-104,3704,4104,3304,360214,3004,360
2022-02-094,2154,4004,2054,335284,7004,335
2022-02-084,2004,2654,1504,150264,5004,150
2022-02-074,1954,2154,0504,165334,9004,165
2022-02-044,0204,3153,9004,2301,096,7004,230
2022-02-034,5554,5904,3504,370417,3004,370
2022-02-024,4954,6404,4804,625319,9004,625
2022-02-014,5704,6504,5054,505345,3004,505
2022-01-314,4004,5054,3554,470267,2004,470
2022-01-284,3054,4504,3054,400284,1004,400
2022-01-274,5254,5404,2604,265254,9004,265
2022-01-264,4804,5454,4604,485260,7004,485
2022-01-254,7904,7904,4254,480448,4004,480
2022-01-244,6454,8204,6354,810353,1004,810
2022-01-214,6704,7604,6554,750296,1004,750
2022-01-204,6704,7454,6454,720244,2004,720
2022-01-194,8254,8554,6654,690292,2004,690
2022-01-184,9455,0204,9004,940215,1004,940
2022-01-174,8504,9554,7954,935235,2004,935
2022-01-144,8204,8504,7854,825271,9004,825
2022-01-135,0205,0204,9104,930285,2004,930
2022-01-124,9655,0404,9505,020257,0005,020
2022-01-115,0905,0904,8954,895363,1004,895
2022-01-075,2605,2805,0805,100325,7005,100
2022-01-065,3705,4105,2505,250251,4005,250
2022-01-055,4105,4705,3805,430247,3005,430
2022-01-045,4205,4505,3505,390276,0005,390

分割・併合履歴 : [2018-09-26]1株→2株