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
2022-05-253,6053,6403,5753,615322,2003,615
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