6845 アズビル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-214,7104,7854,6704,725251,8004,725
2021-10-204,7854,8154,7654,795253,2004,795
2021-10-194,6654,7404,6654,740238,3004,740
2021-10-184,7204,7204,5904,655252,0004,655
2021-10-154,6204,7254,6004,705385,2004,705
2021-10-144,4504,5604,4404,555344,7004,555
2021-10-134,3704,4704,3704,450408,0004,450
2021-10-124,4954,4954,3654,390303,7004,390
2021-10-114,4404,5204,3854,520344,9004,520
2021-10-084,4354,5104,4354,475465,5004,475
2021-10-074,5004,5454,4104,410343,7004,410
2021-10-064,5654,6104,4654,480397,1004,480
2021-10-054,5154,5654,4704,510311,4004,510
2021-10-044,7354,7404,5904,610258,9004,610
2021-10-014,7404,7604,6454,670314,2004,670
2021-09-304,8104,8404,7704,810409,3004,810
2021-09-294,7354,7954,7104,775436,6004,775
2021-09-284,9554,9654,8354,865378,1004,865
2021-09-275,0805,0904,9404,945310,4004,945
2021-09-245,1805,1905,0405,100337,6005,100
2021-09-225,1005,1005,0105,040224,9005,040
2021-09-215,1305,1705,1105,120343,5005,120
2021-09-175,2105,2305,1505,190713,8005,190
2021-09-165,2305,2305,1205,150305,2005,150
2021-09-155,2305,2805,1705,240331,2005,240
2021-09-145,1405,2805,0905,260518,5005,260
2021-09-135,1405,1805,0705,110281,4005,110
2021-09-105,0805,1505,0405,110570,8005,110
2021-09-095,1605,2305,0305,050476,8005,050
2021-09-085,1905,2605,1505,260426,6005,260
2021-09-075,2005,2905,1805,200301,4005,200
2021-09-065,1305,1505,0805,130265,7005,130
2021-09-035,0405,1204,9505,050439,3005,050
2021-09-024,9805,1304,9204,985641,0004,985
2021-09-014,7904,9504,7754,950408,8004,950
2021-08-314,6404,7904,6304,775470,8004,775
2021-08-304,6754,7054,6054,670279,9004,670
2021-08-274,5804,6154,5204,575548,7004,575
2021-08-264,7654,7654,6104,610336,1004,610
2021-08-254,7254,7804,7204,775429,7004,775
2021-08-244,5904,7004,5804,690452,4004,690
2021-08-234,4604,5904,4604,575270,9004,575
2021-08-204,3854,4454,3454,370257,0004,370
2021-08-194,4504,4754,3704,375229,3004,375
2021-08-184,4054,4754,4054,465239,2004,465
2021-08-174,4304,4554,3604,370173,9004,370
2021-08-164,5104,5204,3554,365191,7004,365
2021-08-134,4504,6004,4504,520325,5004,520
2021-08-124,5454,5754,4404,440268,5004,440
2021-08-114,4704,5554,4654,495362,3004,495
2021-08-104,5004,5704,4004,430418,5004,430
2021-08-064,4954,5904,4254,470484,4004,470
2021-08-054,5054,5504,4704,530324,1004,530
2021-08-044,5154,5204,4504,485328,2004,485
2021-08-034,5404,6404,5304,555373,8004,555
2021-08-024,3454,5304,3054,495399,1004,495
2021-07-304,2904,3004,2054,255639,5004,255
2021-07-294,3054,3204,2704,305492,9004,305
2021-07-284,3254,3454,2704,275442,5004,275
2021-07-274,4654,5204,4054,410380,5004,410
2021-07-264,4354,5054,4254,505508,1004,505
2021-07-214,2954,4004,2904,325339,3004,325
2021-07-204,2954,3204,2504,250370,7004,250
2021-07-194,4154,4454,3404,350334,4004,350
2021-07-164,4054,4354,3754,410367,6004,410
2021-07-154,4954,5254,4004,405230,9004,405
2021-07-144,5154,5604,4854,510315,8004,510
2021-07-134,6004,6854,5954,605274,3004,605
2021-07-124,5104,5854,5054,580396,0004,580
2021-07-094,4554,4754,3054,390537,6004,390
2021-07-084,5504,5904,5254,525391,7004,525
2021-07-074,6004,6504,5654,595284,9004,595
2021-07-064,6854,6954,6054,620247,3004,620
2021-07-054,6104,6654,5804,640187,5004,640
2021-07-024,5804,6504,5754,615288,6004,615
2021-07-014,6254,6404,4604,565325,2004,565
2021-06-304,6654,6804,6054,605371,6004,605
2021-06-294,5604,5904,5304,575306,7004,575
2021-06-284,5504,5754,4954,520233,8004,520
2021-06-254,5554,5904,5354,570277,6004,570
2021-06-244,5454,5454,4504,455192,9004,455
2021-06-234,6004,6454,5604,560305,7004,560
2021-06-224,6204,7054,5954,670477,3004,670
2021-06-214,5654,6004,5554,560480,4004,560
2021-06-184,6654,6754,6004,625631,0004,625
2021-06-174,5354,6154,5254,595427,8004,595
2021-06-164,5004,5554,4904,530198,2004,530
2021-06-154,4554,5204,4554,500303,3004,500
2021-06-144,3854,4554,3404,445216,9004,445
2021-06-114,3804,4454,3804,395393,7004,395
2021-06-104,2404,4354,2404,370381,0004,370
2021-06-094,3554,3704,2804,285209,7004,285
2021-06-084,2604,3054,2254,260379,4004,260
2021-06-074,3804,3904,2404,270298,7004,270
2021-06-044,2254,3504,2004,330481,6004,330
2021-06-034,1554,1904,0854,155543,7004,155
2021-06-024,3504,3954,1904,205473,6004,205
2021-06-014,4054,4254,3654,380221,4004,380
2021-05-314,4504,5004,3704,385270,1004,385
2021-05-284,5454,5504,4404,450394,7004,450
2021-05-274,3204,4904,3004,4851,783,5004,485
2021-05-264,3004,3854,2704,345359,9004,345
2021-05-254,3404,4154,3054,335324,4004,335
2021-05-244,2704,3604,2554,295269,9004,295
2021-05-214,2654,3554,2654,295356,4004,295
2021-05-204,2204,3054,1904,265368,0004,265
2021-05-194,2254,2504,1654,245417,7004,245
2021-05-184,2704,3354,2304,310485,2004,310
2021-05-174,3954,4104,2304,250418,9004,250
2021-05-144,2254,3604,2254,340445,2004,340
2021-05-134,2354,2604,1704,195286,3004,195
2021-05-124,4304,4554,2904,305386,4004,305
2021-05-114,5404,5404,3704,410412,7004,410
2021-05-104,4954,6054,4604,595333,7004,595
2021-05-074,5154,5504,4754,495331,1004,495
2021-05-064,4604,5454,4554,495509,9004,495
2021-04-304,4304,4354,3954,420385,5004,420
2021-04-284,4304,4354,3954,410280,0004,410
2021-04-274,4404,4454,3954,405257,5004,405
2021-04-264,5054,5504,4354,455225,4004,455
2021-04-234,4804,5054,4504,465235,3004,465
2021-04-224,4554,5404,4504,525429,2004,525
2021-04-214,3554,4104,3354,355404,4004,355
2021-04-204,4054,4554,3204,425653,6004,425
2021-04-194,3704,4204,3304,415623,9004,415
2021-04-164,4204,4654,3854,400618,0004,400
2021-04-154,5604,5804,4954,495553,5004,495
2021-04-144,6254,6404,5304,590506,5004,590
2021-04-134,8304,8654,6454,650660,8004,650
2021-04-124,8954,9354,8704,890415,2004,890
2021-04-094,8354,9454,8354,850294,3004,850
2021-04-084,7654,7904,7404,765249,4004,765
2021-04-074,7104,7804,6754,760410,3004,760
2021-04-064,8204,8404,6254,670427,5004,670
2021-04-054,8554,8804,7454,800248,1004,800
2021-04-024,8154,8654,8004,845290,8004,845
2021-04-014,8354,8704,7904,825282,7004,825
2021-03-314,7904,8304,7554,765463,9004,765
2021-03-304,8454,8554,7804,810286,7004,810
2021-03-294,8604,8954,8054,865471,3004,865
2021-03-264,8204,8304,7604,790537,4004,790
2021-03-254,7804,8104,7554,780439,9004,780
2021-03-244,8504,8754,7454,765357,7004,765
2021-03-234,9054,9554,8254,825282,3004,825
2021-03-224,9104,9454,8554,865295,7004,865
2021-03-194,8704,9554,7704,955894,6004,955
2021-03-185,0005,0404,8954,940650,1004,940
2021-03-174,8705,0104,8604,995746,0004,995
2021-03-164,7004,8304,6954,820602,0004,820
2021-03-154,7204,7204,5454,630386,0004,630
2021-03-124,6354,7304,6004,700568,4004,700
2021-03-114,4204,5754,4104,565482,6004,565
2021-03-104,4504,4704,3754,430494,5004,430
2021-03-094,3904,4304,3454,400992,1004,400
2021-03-084,6354,6504,4204,435519,2004,435
2021-03-054,4854,5954,4254,595364,6004,595
2021-03-044,4104,5504,4004,510466,4004,510
2021-03-034,6304,6304,4854,535606,2004,535
2021-03-024,6304,6754,5604,640440,0004,640
2021-03-014,6354,7254,6154,690368,2004,690
2021-02-264,5904,5954,5004,5251,288,9004,525
2021-02-254,7704,8354,7304,730616,5004,730
2021-02-244,9104,9204,7154,740700,0004,740
2021-02-225,1805,2204,9855,010438,5005,010
2021-02-195,0105,2305,0105,160489,7005,160
2021-02-185,0605,0604,9254,990494,1004,990
2021-02-174,9905,0604,9304,990376,2004,990
2021-02-164,9905,1204,9755,050287,4005,050
2021-02-154,9355,0104,9155,000267,6005,000
2021-02-125,0605,0604,8754,905461,0004,905
2021-02-105,0905,1104,9555,020451,9005,020
2021-02-094,9805,1204,9055,090412,2005,090
2021-02-084,9205,0804,9205,060623,7005,060
2021-02-054,8504,9454,7554,8501,168,6004,850
2021-02-045,3405,3605,2405,290449,5005,290
2021-02-035,4405,4605,2905,320298,6005,320
2021-02-025,3605,3905,2405,370398,3005,370
2021-02-015,2905,4305,2605,410389,3005,410
2021-01-295,5005,5405,3205,340401,1005,340
2021-01-285,5105,6505,4205,4801,653,0005,480
2021-01-275,4305,5105,4105,510598,2005,510
2021-01-265,4305,4505,3005,340677,8005,340
2021-01-255,5605,6105,3705,450807,0005,450
2021-01-225,6005,6405,5505,590583,2005,590
2021-01-215,8005,8105,5705,670553,7005,670
2021-01-205,8505,8605,6905,730362,7005,730
2021-01-195,8405,8805,7605,790444,2005,790
2021-01-185,8305,9305,8205,880357,1005,880
2021-01-155,9906,0005,7905,820421,3005,820
2021-01-146,0006,1205,9706,010353,0006,010
2021-01-135,8506,0505,8506,040456,3006,040
2021-01-125,8805,9405,7505,900512,1005,900
2021-01-085,7905,9805,7805,980419,3005,980
2021-01-075,6905,7505,6505,740389,9005,740
2021-01-065,7205,7705,5905,630345,3005,630
2021-01-055,7405,7905,7005,790379,9005,790
2021-01-045,6405,7105,5505,700305,0005,700

分割・併合履歴 : [2018-09-26]1株→2株