6845 アズビル(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	1,070	1,080	1,070	1,070	47,000	535
1985-12-27	1,070	1,080	1,060	1,070	56,000	535
1985-12-26	1,080	1,080	1,070	1,070	83,000	535
1985-12-25	1,090	1,090	1,070	1,080	72,000	540
1985-12-24	1,080	1,080	1,070	1,080	57,000	540
1985-12-23	1,060	1,090	1,060	1,070	126,000	535
1985-12-21	1,060	1,060	1,050	1,050	58,000	525
1985-12-20	1,080	1,080	1,050	1,060	219,000	530
1985-12-19	1,070	1,090	1,060	1,090	312,000	545
1985-12-18	1,060	1,070	1,040	1,050	184,000	525
1985-12-17	1,100	1,110	1,060	1,090	402,000	545
1985-12-16	1,110	1,120	1,080	1,100	700,000	550
1985-12-13	1,100	1,100	1,070	1,100	584,000	550
1985-12-12	1,090	1,130	1,090	1,130	1,410,000	565
1985-12-11	1,010	1,050	1,000	1,050	345,000	525
1985-12-10	1,000	1,020	1,000	1,000	131,000	500
1985-12-09	1,010	1,010	1,000	1,010	53,000	505
1985-12-07	1,000	1,010	995	1,010	390,000	505
1985-12-06	995	1,010	994	1,000	597,000	500
1985-12-05	960	990	960	985	720,000	492.50
1985-12-04	929	951	929	945	393,000	472.50
1985-12-03	935	935	926	928	24,000	464
1985-12-02	907	935	907	935	83,000	467.50
1985-11-30	900	910	900	905	47,000	452.50
1985-11-29	905	910	905	905	60,000	452.50
1985-11-28	920	920	910	910	86,000	455
1985-11-27	910	915	909	910	229,000	455
1985-11-26	920	933	900	915	148,000	457.50
1985-11-25	949	949	925	930	90,000	465
1985-11-22	953	955	932	954	282,000	477
1985-11-21	950	965	945	955	1,205,000	477.50
1985-11-20	900	954	894	940	2,174,000	470
1985-11-19	875	900	863	900	946,000	450
1985-11-18	845	875	843	870	631,000	435
1985-11-16	825	844	825	843	149,000	421.50
1985-11-15	796	830	796	827	124,000	413.50
1985-11-13	790	794	788	789	9,000	394.50
1985-11-12	786	794	786	788	12,000	394
1985-11-11	795	795	786	786	18,000	393
1985-11-08	799	800	798	798	66,000	399
1985-11-07	796	800	796	799	32,000	399.50
1985-11-06	797	801	797	800	166,000	400
1985-11-05	800	800	798	800	15,000	400
1985-11-02	800	801	798	801	49,000	400.50
1985-11-01	801	801	800	800	38,000	400
1985-10-31	807	815	804	804	36,000	402
1985-10-30	810	820	805	805	94,000	402.50
1985-10-29	839	839	815	815	192,000	407.50
1985-10-28	833	844	833	834	45,000	417
1985-10-26	838	838	828	833	33,000	416.50
1985-10-25	845	845	827	828	179,000	414
1985-10-24	827	844	827	843	269,000	421.50
1985-10-23	831	840	817	817	233,000	408.50
1985-10-22	830	834	825	830	89,000	415
1985-10-21	828	834	818	834	405,000	417
1985-10-19	826	834	821	830	449,000	415
1985-10-18	830	834	817	833	695,000	416.50
1985-10-17	814	835	803	834	867,000	417
1985-10-16	764	807	764	805	471,000	402.50
1985-10-15	759	760	755	759	28,000	379.50
1985-10-14	768	769	765	765	21,000	382.50
1985-10-11	759	777	759	776	81,000	388
1985-10-09	768	769	755	769	75,000	384.50
1985-10-08	729	769	729	769	154,000	384.50
1985-10-07	705	729	705	710	175,000	355
1985-10-05	705	705	701	705	19,000	352.50
1985-10-04	709	715	709	710	51,000	355
1985-10-03	710	720	710	715	93,000	357.50
1985-10-02	720	730	710	720	65,000	360
1985-10-01	700	730	700	730	52,000	365
1985-09-30	720	720	700	700	22,000	350
1985-09-28	720	721	720	720	44,000	360
1985-09-27	727	730	720	720	50,000	360
1985-09-26	725	726	725	725	50,000	362.50
1985-09-25	760	760	750	759	19,000	379.50
1985-09-24	760	760	751	759	19,000	379.50
1985-09-21	750	755	750	755	315,000	377.50
1985-09-20	742	760	741	760	18,000	380
1985-09-19	740	745	740	742	57,000	371
1985-09-18	759	760	749	749	48,000	374.50
1985-09-17	773	773	763	763	22,000	381.50
1985-09-13	780	781	775	780	50,000	390
1985-09-12	777	786	770	785	145,000	392.50
1985-09-11	764	785	760	777	171,000	388.50
1985-09-10	739	764	739	764	245,000	382
1985-09-09	736	743	718	735	441,000	367.50
1985-09-07	730	740	730	735	63,000	367.50
1985-09-06	731	731	730	730	37,000	365
1985-09-05	735	735	729	730	23,000	365
1985-09-04	735	739	735	739	13,000	369.50
1985-09-03	735	740	730	740	15,000	370
1985-09-02	740	740	735	740	13,000	370
1985-08-31	740	757	725	725	131,000	362.50
1985-08-30	730	746	730	744	15,000	372
1985-08-29	720	721	718	720	41,000	360
1985-08-28	725	728	719	720	58,000	360
1985-08-27	730	730	720	725	34,000	362.50
1985-08-26	730	730	720	730	20,000	365
1985-08-24	730	730	730	730	1,000	365
1985-08-23	720	725	720	720	33,000	360
1985-08-22	715	722	715	722	68,000	361
1985-08-21	719	725	715	715	31,000	357.50
1985-08-20	730	735	715	715	118,000	357.50
1985-08-19	708	730	708	730	18,000	365
1985-08-17	710	710	703	703	69,000	351.50
1985-08-16	708	708	700	700	232,000	350
1985-08-15	710	717	709	709	77,000	354.50
1985-08-14	715	719	715	715	58,000	357.50
1985-08-13	730	730	720	720	15,000	360
1985-08-12	750	750	745	745	25,000	372.50
1985-08-09	750	755	750	751	41,000	375.50
1985-08-08	765	792	765	765	306,000	382.50
1985-08-07	745	765	740	765	203,000	382.50
1985-08-06	701	745	701	745	217,000	372.50
1985-08-05	725	725	700	700	92,000	350
1985-08-03	715	715	710	715	145,000	357.50
1985-08-02	720	730	712	712	113,000	356
1985-08-01	710	710	708	708	51,000	354
1985-07-31	686	710	686	708	25,000	354
1985-07-30	710	710	685	685	61,000	342.50
1985-07-29	730	730	730	730	13,000	365
1985-07-26	755	765	755	765	16,000	382.50
1985-07-25	760	760	750	750	57,000	375
1985-07-24	760	760	750	760	20,000	380
1985-07-23	795	795	780	780	51,000	390
1985-07-22	800	800	795	795	21,000	397.50
1985-07-20	790	800	790	800	5,000	400
1985-07-19	801	801	800	800	5,000	400
1985-07-18	820	820	820	820	5,000	410
1985-07-16	820	820	819	819	8,000	409.50
1985-07-15	826	826	824	824	4,000	412
1985-07-12	825	825	825	825	7,000	412.50
1985-07-11	821	821	815	815	62,000	407.50
1985-07-10	820	820	820	820	4,000	410
1985-07-09	850	850	850	850	10,000	425
1985-07-08	852	852	852	852	3,000	426
1985-07-06	852	852	852	852	3,000	426
1985-07-05	860	860	850	850	7,000	425
1985-07-03	885	885	881	881	37,000	440.50
1985-07-02	857	860	857	860	43,000	430
1985-07-01	855	855	850	850	2,000	425
1985-06-29	855	855	855	855	3,000	427.50
1985-06-26	860	860	855	855	22,000	427.50
1985-06-25	820	830	811	830	52,000	415
1985-06-24	830	830	830	830	1,000	415
1985-06-22	810	810	800	800	20,000	400
1985-06-21	815	825	815	815	14,000	407.50
1985-06-18	821	821	820	820	2,000	410
1985-06-17	824	824	821	821	5,000	410.50
1985-06-15	824	824	824	824	8,000	412
1985-06-14	824	824	810	810	37,000	405
1985-06-13	830	830	830	830	47,000	415
1985-06-12	835	835	830	830	40,000	415
1985-06-10	810	810	810	810	1,000	405
1985-06-07	815	815	810	810	37,000	405
1985-06-06	820	830	810	815	38,000	407.50
1985-06-05	825	830	820	825	23,000	412.50
1985-06-04	825	825	820	820	6,000	410
1985-06-03	835	840	830	830	8,000	415
1985-06-01	840	840	835	835	30,000	417.50
1985-05-31	845	850	845	845	28,000	422.50
1985-05-30	869	869	850	850	41,000	425
1985-05-29	870	870	870	870	9,000	435
1985-05-28	910	910	900	900	10,000	450
1985-05-24	860	860	860	860	28,000	430
1985-05-21	915	918	915	918	7,000	459
1985-05-20	918	918	918	918	39,000	459
1985-05-18	871	882	871	882	31,000	441
1985-05-17	870	875	856	856	8,000	428
1985-05-16	880	880	875	875	16,000	437.50
1985-05-15	897	897	881	881	37,000	440.50
1985-05-14	898	898	898	898	5,000	449
1985-05-13	905	905	905	905	15,000	452.50
1985-05-10	907	907	900	907	18,000	453.50
1985-05-09	915	915	915	915	1,000	457.50
1985-05-08	905	909	905	905	32,000	452.50
1985-05-07	896	900	896	900	11,000	450
1985-05-04	900	903	899	900	72,000	450
1985-05-02	900	902	900	900	21,000	450
1985-05-01	897	903	895	903	10,000	451.50
1985-04-30	899	899	890	890	16,000	445
1985-04-27	900	900	900	900	19,000	450
1985-04-26	902	902	899	900	56,000	450
1985-04-25	900	900	895	900	29,000	450
1985-04-24	885	885	885	885	12,000	442.50
1985-04-23	895	895	885	885	17,000	442.50
1985-04-22	900	900	900	900	10,000	450
1985-04-20	900	900	900	900	11,000	450
1985-04-19	895	895	885	885	12,000	442.50
1985-04-18	900	900	900	900	6,000	450
1985-04-17	905	905	905	905	1,000	452.50
1985-04-16	920	920	915	915	16,000	457.50
1985-04-15	915	920	915	920	33,000	460
1985-04-12	920	920	915	915	20,000	457.50
1985-04-11	925	925	925	925	1,000	462.50
1985-04-10	915	915	915	915	1,000	457.50
1985-04-09	924	924	915	915	5,000	457.50
1985-04-08	928	928	925	925	24,000	462.50
1985-04-06	925	925	925	925	6,000	462.50
1985-04-05	930	930	930	930	123,000	465
1985-04-04	930	930	930	930	105,000	465
1985-04-03	940	940	940	940	1,000	470
1985-04-02	936	940	936	936	7,000	468
1985-04-01	930	935	930	930	132,000	465
1985-03-30	930	931	930	930	31,000	465
1985-03-29	930	930	930	930	31,000	465
1985-03-28	931	940	930	940	44,000	470
1985-03-27	946	946	925	925	16,000	462.50
1985-03-26	960	960	950	950	4,000	475
1985-03-25	954	954	953	953	17,000	476.50
1985-03-23	935	935	935	935	2,000	467.50
1985-03-22	931	935	931	932	46,000	466
1985-03-20	930	933	930	930	41,000	465
1985-03-19	930	935	926	926	99,000	463
1985-03-18	940	940	930	930	70,000	465
1985-03-16	927	931	927	930	39,000	465
1985-03-15	922	932	922	925	149,000	462.50
1985-03-14	935	937	931	931	107,000	465.50
1985-03-13	961	962	951	951	87,000	475.50
1985-03-12	961	961	959	960	78,000	480
1985-03-11	963	963	962	962	7,000	481
1985-03-08	971	971	961	970	45,000	485
1985-03-07	980	991	980	991	24,000	495.50
1985-03-06	980	1,000	980	1,000	39,000	500
1985-03-05	1,010	1,020	1,010	1,010	26,000	505
1985-03-04	1,010	1,020	1,010	1,010	65,000	505
1985-03-02	1,010	1,020	1,000	1,020	113,000	510
1985-03-01	1,030	1,030	1,000	1,010	271,000	505
1985-02-28	1,060	1,080	1,060	1,080	78,000	540
1985-02-26	1,050	1,070	1,050	1,070	17,000	535
1985-02-25	1,070	1,070	1,050	1,070	55,000	535
1985-02-23	1,020	1,020	1,020	1,020	1,000	510
1985-02-22	1,050	1,050	1,000	1,000	15,000	500
1985-02-20	1,050	1,070	1,050	1,070	15,000	535
1985-02-19	1,080	1,080	1,070	1,070	15,000	535
1985-02-18	1,090	1,090	1,080	1,080	14,000	540
1985-02-16	1,090	1,100	1,060	1,090	81,000	545
1985-02-15	1,000	1,100	990	1,070	163,000	535
1985-02-14	1,000	1,010	995	1,000	68,000	500
1985-02-13	990	1,000	990	1,000	18,000	500
1985-02-12	1,000	1,000	1,000	1,000	9,000	500
1985-02-07	1,000	1,000	1,000	1,000	14,000	500
1985-02-06	1,000	1,000	999	1,000	53,000	500
1985-02-02	999	999	998	998	6,000	499
1985-02-01	1,010	1,020	1,000	1,010	45,000	505
1985-01-31	1,000	1,030	1,000	1,020	105,000	510
1985-01-30	996	1,000	985	1,000	49,000	500
1985-01-29	990	1,000	985	990	26,000	495
1985-01-28	980	990	980	980	39,000	490
1985-01-26	990	1,010	985	1,010	54,000	505
1985-01-25	1,060	1,070	1,060	1,070	90,000	535
1985-01-24	1,010	1,040	1,000	1,040	34,000	520
1985-01-23	1,040	1,040	990	990	186,000	495
1985-01-22	1,050	1,070	1,050	1,050	326,000	525
1985-01-21	980	1,020	980	1,020	180,000	510
1985-01-18	932	935	927	935	52,000	467.50
1985-01-17	920	935	920	922	44,000	461
1985-01-16	935	936	919	919	19,000	459.50
1985-01-14	935	935	919	919	22,000	459.50
1985-01-11	936	936	930	934	43,000	467
1985-01-10	940	940	930	935	84,000	467.50
1985-01-09	920	935	920	930	24,000	465
1985-01-08	921	933	920	922	39,000	461

分割・併合履歴： [2018-09-26]1株→2株