6845 アズビル(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2872072071571658,000358
1983-12-2772872872072182,000360.50
1983-12-267287287287285,000364
1983-12-2472973572872834,000364
1983-12-23730730724730123,000365
1983-12-2273073573073036,000365
1983-12-21735735730730100,000365
1983-12-2074574573073076,000365
1983-12-1974574573074097,000370
1983-12-1774575074575028,000375
1983-12-1674074573574524,000372.50
1983-12-1573073572873343,000366.50
1983-12-1473073573073120,000365.50
1983-12-1373173173073020,000365
1983-12-1272873072873031,000365
1983-12-0972872872872810,000364
1983-12-0873073272872862,000364
1983-12-0773073073073028,000365
1983-12-0676076075975925,000379.50
1983-12-0574175074175021,000375
1983-12-0373173173173118,000365.50
1983-12-027177207177207,000360
1983-12-0171671671571614,000358
1983-11-3071871871571519,000357.50
1983-11-297157157157158,000357.50
1983-11-2871571571071028,000355
1983-11-2671571671571554,000357.50
1983-11-2571671671071559,000357.50
1983-11-247147167147155,000357.50
1983-11-227117117117112,000355.50
1983-11-2170370970370519,000352.50
1983-11-1971171570370393,000351.50
1983-11-1871871871171144,000355.50
1983-11-1771172571072093,000360
1983-11-1672075072074844,000374
1983-11-157187187117118,000355.50
1983-11-1472672771771711,000358.50
1983-11-117257257257257,000362.50
1983-11-1072572571872518,000362.50
1983-11-097217237207205,000360
1983-11-087117117117117,000355.50
1983-11-0770370770370724,000353.50
1983-11-057137137137136,000356.50
1983-11-047127137127133,000356.50
1983-11-0272072571171131,000355.50
1983-11-017307307307302,000365
1983-10-3173073072173014,000365
1983-10-2971972571872514,000362.50
1983-10-2871372471372428,000362
1983-10-2773973971173118,000365.50
1983-10-2674074074074011,000370
1983-10-2471071071071019,000355
1983-10-2270871070871052,000355
1983-10-2170971070871028,000355
1983-10-2071072071071058,000355
1983-10-1971072070070089,000350
1983-10-1876576575075023,000375
1983-10-1777077077077039,000385
1983-10-1577077077077020,000385
1983-10-1477477476877030,000385
1983-10-1377477576577553,000387.50
1983-10-1277577577277551,000387.50
1983-10-1177577576577550,000387.50
1983-10-0776877076076027,000380
1983-10-0676876876876816,000384
1983-10-0578578576976919,000384.50
1983-10-0479079078578512,000392.50
1983-10-037857857857853,000392.50
1983-10-0178579578579521,000397.50
1983-09-307857857857857,000392.50
1983-09-2980380380380355,000401.50
1983-09-2878578578378364,000391.50
1983-09-2778178578178512,000392.50
1983-09-2676877576877525,000387.50
1983-09-2478078076876811,000384
1983-09-2278078077077943,000389.50
1983-09-2176878076878074,000390
1983-09-2076577076576557,000382.50
1983-09-1976577076176529,000382.50
1983-09-1776177576176566,000382.50
1983-09-1677777776576576,000382.50
1983-09-1477378077377717,000388.50
1983-09-137767767757755,000387.50
1983-09-1278278377577518,000387.50
1983-09-0979079078078083,000390
1983-09-0879479479079058,000395
1983-09-0779079579079537,000397.50
1983-09-0679079579079533,000397.50
1983-09-0579079079079019,000395
1983-09-0378078078078038,000390
1983-09-02780780770770107,000385
1983-09-0181081078578513,000392.50
1983-08-3179081078081059,000405
1983-08-3077577577077029,000385
1983-08-2979579578578524,000392.50
1983-08-278028058018058,000402.50
1983-08-2682582580580546,000402.50
1983-08-25830830820828163,000414
1983-08-24826830821830338,000415
1983-08-23829829820823164,000411.50
1983-08-2282982981582063,000410
1983-08-20826829819829324,000414.50
1983-08-19812819810819318,000409.50
1983-08-18823823790807195,000403.50
1983-08-17775823775823239,000411.50
1983-08-1677577577577585,000387.50
1983-08-1577577577477526,000387.50
1983-08-1278078077577531,000387.50
1983-08-1178278278278221,000391
1983-08-1078578578278512,000392.50
1983-08-0978878878878823,000394
1983-08-0877077075875821,000379
1983-08-0676676676676622,000383
1983-08-0581081079179595,000397.50
1983-08-0481581581081031,000405
1983-08-03810811800810253,000405
1983-08-02810810810810124,000405
1983-08-0180780880080754,000403.50
1983-07-3080581480080975,000404.50
1983-07-29814817800817229,000408.50
1983-07-28818819800813354,000406.50
1983-07-27810819810814369,000407
1983-07-26800803790800149,000400
1983-07-25809809799799162,000399.50
1983-07-23805810802810128,000405
1983-07-22808810802805576,000402.50
1983-07-21809810803808430,000404
1983-07-20774790770790199,000395
1983-07-1977077176577071,000385
1983-07-1876376475875884,000379
1983-07-1578078076076431,000382
1983-07-1478078575878067,000390
1983-07-1378079078079076,000395
1983-07-1278179078178138,000390.50
1983-07-1178079078079092,000395
1983-07-0980380579079063,000395
1983-07-08805813796797245,000398.50
1983-07-07810820806815817,000407.50
1983-07-06807815800809605,000404.50
1983-07-058008247998101,442,000405
1983-07-04797803790798643,000399
1983-07-027708097708091,659,000404.50
1983-07-01759780755768473,000384
1983-06-30742758742757520,000378.50
1983-06-29736740730732232,000366
1983-06-28730745730740331,000370
1983-06-2773773773073046,000365
1983-06-2574074073073849,000369
1983-06-2474074073373330,000366.50
1983-06-23739743730743129,000371.50
1983-06-22734740731740338,000370
1983-06-21735735732732113,000366
1983-06-20723740723735132,000367.50
1983-06-17717723717720125,000360
1983-06-16719720718718102,000359
1983-06-15720724718718169,000359
1983-06-14725730715718303,000359
1983-06-13717730717718141,000359
1983-06-11718718716718103,000359
1983-06-10721725718718127,000359
1983-06-0973073072072031,000360
1983-06-0872672671371569,000357.50
1983-06-0773673672672864,000364
1983-06-0673673873573875,000369
1983-06-04728740728738115,000369
1983-06-0372373072372550,000362.50
1983-06-0273473572272261,000361
1983-06-01740740725733121,000366.50
1983-05-3174574574074061,000370
1983-05-30736754736744132,000372
1983-05-28740740735735118,000367.50
1983-05-27740740736740133,000370
1983-05-26733750733734318,000367
1983-05-25711724711713164,000356.50
1983-05-24725739713719129,000359.50
1983-05-2373274573073544,000367.50
1983-05-20701722700722159,000361
1983-05-19714723700700458,000350
1983-05-18740741730733238,000366.50
1983-05-1774674774674640,000373
1983-05-1675075974575929,000379.50
1983-05-1475676075075022,000375
1983-05-1374876174876119,000380.50
1983-05-1274074274074237,000371
1983-05-1176276274074585,000372.50
1983-05-10771773768770113,000385
1983-05-0977577577077147,000385.50
1983-05-0777177577177531,000387.50
1983-05-0678178377177137,000385.50
1983-05-04771781771771176,000385.50
1983-05-02784795775791288,000395.50
1983-04-30775780774775100,000387.50
1983-04-2876477076076855,000384
1983-04-2775275674875570,000377.50
1983-04-2675575575275284,000376
1983-04-2574074774074531,000372.50
1983-04-23750750740750114,000375
1983-04-2275875875575547,000377.50
1983-04-2177377375075099,000375
1983-04-2075077075077074,000385
1983-04-1977477475575597,000377.50
1983-04-1875576975576549,000382.50
1983-04-1575075575075078,000375
1983-04-1475075074574578,000372.50
1983-04-1373074072974065,000370
1983-04-1273074072673096,000365
1983-04-1173073072172917,000364.50
1983-04-0969671569671580,000357.50
1983-04-08715715700706285,000353
1983-04-07726726721721107,000360.50
1983-04-06721732721732114,000366
1983-04-0571873071872657,000363
1983-04-04738738715718132,000359
1983-04-02752752740740147,000370
1983-04-01751755750753251,000376.50
1983-03-3176076075375356,000376.50
1983-03-30753760753755138,000377.50
1983-03-2976176175375631,000378
1983-03-2875376175375331,000376.50
1983-03-26756765756756153,000378
1983-03-2577477476576556,000382.50
1983-03-24775775762764143,000382
1983-03-2377977976776776,000383.50
1983-03-22781781766777331,000388.50
1983-03-18765785765785186,000392.50
1983-03-17756768756757269,000378.50
1983-03-16752754750754132,000377
1983-03-15760760750750168,000375
1983-03-1475575575175255,000376
1983-03-12755755745745313,000372.50
1983-03-1175975975575570,000377.50
1983-03-1074675574675524,000377.50
1983-03-0976076874574531,000372.50
1983-03-0876577776076558,000382.50
1983-03-0775076074575556,000377.50
1983-03-0575075074675031,000375
1983-03-0474575074075035,000375
1983-03-0374074074074021,000370
1983-03-0272674072574041,000370
1983-03-0173574072572530,000362.50
1983-02-287447447407407,000370
1983-02-2673974073774033,000370
1983-02-2574074073074034,000370
1983-02-2472573072372534,000362.50
1983-02-23720725717722128,000361
1983-02-22720720715720111,000360
1983-02-2172172571772369,000361.50
1983-02-1873773771571540,000357.50
1983-02-1775075073573661,000368
1983-02-1675275974375991,000379.50
1983-02-15759759746752328,000376
1983-02-14715740715739247,000369.50
1983-02-1271571971571534,000357.50
1983-02-1069772569771570,000357.50
1983-02-09686700686695250,000347.50
1983-02-08700701696696318,000348
1983-02-07710719701710165,000355
1983-02-05720720718720658,000360
1983-02-04740740730730142,000365
1983-02-03740743736740126,000370
1983-02-02750750740750409,000375
1983-02-01766766757757300,000378.50
1983-01-31762763755763549,000381.50
1983-01-29780781767767185,000383.50
1983-01-28805805779784176,000392
1983-01-2780481079980063,000400
1983-01-26801814800814110,000407
1983-01-2579580079079584,000397.50
1983-01-2481381480280560,000402.50
1983-01-2282182181381457,000407
1983-01-218308308218218,000410.50
1983-01-2082482482082025,000410
1983-01-1983083082082474,000412
1983-01-1883283282883043,000415
1983-01-1783183383183228,000416
1983-01-1484084183184084,000420
1983-01-1382884082584034,000420
1983-01-12820838820838134,000419
1983-01-11849851825830166,000415
1983-01-10855860851855149,000427.50
1983-01-08865868860865111,000432.50
1983-01-07876876861861122,000430.50
1983-01-0687187787087745,000438.50
1983-01-0587087086587039,000435
1983-01-04875875870873283,000436.50

分割・併合履歴 : [2018-09-26]1株→2株