6845 アズビル(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,8901,9201,8901,89084,000945
1988-12-271,8001,8901,8001,89027,000945
1988-12-261,8501,8501,8201,83048,000915
1988-12-241,8801,8901,8801,88060,000940
1988-12-231,8801,8901,8601,89040,000945
1988-12-221,8901,9001,8601,900872,000950
1988-12-211,8901,9201,8801,920224,000960
1988-12-201,9201,9701,9001,900311,000950
1988-12-191,9201,9201,8801,920105,000960
1988-12-161,8901,9201,8701,900314,000950
1988-12-151,8901,9001,8801,900138,000950
1988-12-141,8401,9401,8401,920309,000960
1988-12-131,8401,8401,8201,84074,000920
1988-12-121,8801,8801,8301,84095,000920
1988-12-091,8901,9001,8501,880156,000940
1988-12-081,8501,9101,8301,880248,000940
1988-12-071,8101,8501,7901,840130,000920
1988-12-061,8001,8301,7801,800391,000900
1988-12-051,7901,7901,7501,79071,000895
1988-12-031,7901,7901,7501,79068,000895
1988-12-021,7501,8001,7201,800161,000900
1988-12-011,7401,7401,7101,720206,000860
1988-11-301,7001,7601,7001,740602,000870
1988-11-291,6501,6701,6201,67099,000835
1988-11-281,6401,6401,6101,61042,000805
1988-11-261,6401,6501,6301,64055,000820
1988-11-251,6101,6101,5801,61055,000805
1988-11-241,6301,6301,5801,58038,000790
1988-11-221,6001,6301,5801,60084,000800
1988-11-211,6301,6501,5701,63045,000815
1988-11-181,6201,6401,5701,600134,000800
1988-11-171,5701,6301,5601,590177,000795
1988-11-161,5401,5801,5201,560510,000780
1988-11-151,4801,5501,4801,55056,000775
1988-11-141,4101,4501,4101,450102,000725
1988-11-111,4501,4701,4501,45046,000725
1988-11-101,4801,4801,3901,390144,000695
1988-11-091,4501,4901,4501,460189,000730
1988-11-081,4201,4501,4001,45088,000725
1988-11-071,4201,4201,3901,420151,000710
1988-11-051,3801,4001,3801,40070,000700
1988-11-041,4301,4301,3801,40099,000700
1988-11-021,4601,4601,4401,450126,000725
1988-11-011,4601,5001,4601,48069,000740
1988-10-311,4601,4801,4501,48072,000740
1988-10-291,4201,5001,4201,50040,000750
1988-10-281,4601,4601,4201,420110,000710
1988-10-271,4701,4801,4701,470112,000735
1988-10-261,4501,4801,4501,480160,000740
1988-10-251,4401,4501,4401,45014,000725
1988-10-241,4501,4701,4301,430166,000715
1988-10-221,5001,5001,4901,50061,000750
1988-10-211,5201,5401,5001,50085,000750
1988-10-201,5201,5501,5101,55033,000775
1988-10-191,5101,5501,5101,55029,000775
1988-10-181,5201,5501,5201,52034,000760
1988-10-171,5501,5501,5001,51049,000755
1988-10-141,5301,5601,5201,560112,000780
1988-10-131,6001,6101,5001,50039,000750
1988-10-121,6301,6301,6301,6304,000815
1988-10-111,6301,6501,6101,61075,000805
1988-10-071,5301,6301,5101,60060,000800
1988-10-061,5101,5501,5001,500132,000750
1988-10-051,6401,6701,5301,530134,000765
1988-10-041,6801,6801,6401,64083,000820
1988-10-031,7201,7201,6801,68051,000840
1988-10-011,7301,7501,7301,7504,000875
1988-09-301,7401,7501,7101,71050,000855
1988-09-291,7801,7801,7501,75059,000875
1988-09-281,8001,8101,7701,81049,000905
1988-09-271,7501,8001,7501,80050,000900
1988-09-261,7501,7601,7501,75077,000875
1988-09-241,7501,7601,7401,75098,000875
1988-09-221,8401,8401,7801,78057,000890
1988-09-211,8201,8201,8001,81049,000905
1988-09-201,8501,8601,8201,85055,000925
1988-09-191,9001,9001,8701,87047,000935
1988-09-161,9301,9301,8701,90070,000950
1988-09-141,8801,9501,8801,950233,000975
1988-09-131,8901,8901,8601,880234,000940
1988-09-121,8801,8801,8601,86076,000930
1988-09-091,8701,8901,8701,87059,000935
1988-09-081,8601,8901,8501,87092,000935
1988-09-071,8801,8901,8701,89078,000945
1988-09-061,8801,8801,8501,86031,000930
1988-09-051,9201,9201,8701,88029,000940
1988-09-031,8501,9201,8501,920145,000960
1988-09-021,8101,8901,8101,820105,000910
1988-09-011,8701,8901,7801,840232,000920
1988-08-311,8601,9301,8601,90095,000950
1988-08-301,8601,9001,7601,860357,000930
1988-08-291,9201,9201,8001,830231,000915
1988-08-271,9201,9201,8301,88051,000940
1988-08-261,9001,9001,8701,900119,000950
1988-08-251,9902,0201,9301,930231,000965
1988-08-242,0402,0601,9501,960145,000980
1988-08-232,0102,1001,9602,100208,0001,050
1988-08-222,0702,0802,0102,020216,0001,010
1988-08-192,1002,1002,0502,09090,0001,045
1988-08-182,0502,1202,0402,120453,0001,060
1988-08-172,1302,1602,0302,030852,0001,015
1988-08-162,1102,1102,0702,100260,0001,050
1988-08-152,1002,1302,0902,110434,0001,055
1988-08-122,1902,2502,1202,1403,206,0001,070
1988-08-111,8402,1601,8202,1503,463,0001,075
1988-08-101,8201,8901,8201,860623,000930
1988-08-091,8201,8601,8001,860264,000930
1988-08-081,8201,8201,8201,82039,000910
1988-08-061,8501,8501,8101,820124,000910
1988-08-051,8501,8601,8201,82070,000910
1988-08-041,8501,8501,8201,820114,000910
1988-08-031,8401,8401,8201,820110,000910
1988-08-021,8201,8501,8001,84077,000920
1988-08-011,8301,8301,8201,82071,000910
1988-07-301,8401,8401,8001,80026,000900
1988-07-291,8901,8901,8301,840255,000920
1988-07-281,8401,8701,8201,870323,000935
1988-07-271,8401,8501,7801,840208,000920
1988-07-261,8501,8501,8301,850185,000925
1988-07-251,8901,8901,8101,830206,000915
1988-07-231,8401,8701,8001,85097,000925
1988-07-221,8601,9001,8001,800533,000900
1988-07-211,8201,8601,8101,850698,000925
1988-07-201,7201,8801,7201,8401,053,000920
1988-07-191,7201,7701,7001,720104,000860
1988-07-181,7901,7901,7301,73076,000865
1988-07-151,8101,8101,7001,770615,000885
1988-07-141,7901,7901,7601,78052,000890
1988-07-131,7601,8001,7301,780372,000890
1988-07-121,8001,8101,7501,790515,000895
1988-07-111,7401,8101,7301,750719,000875
1988-07-081,6901,7101,6801,68077,000840
1988-07-071,7001,7301,6901,700136,000850
1988-07-061,7001,7001,6801,70097,000850
1988-07-051,6801,6801,6601,68022,000840
1988-07-041,6501,6701,6501,65036,000825
1988-07-021,6401,6501,6301,64040,000820
1988-07-011,6901,6901,6601,66054,000830
1988-06-301,6901,7001,6701,67050,000835
1988-06-291,6801,7001,6601,700117,000850
1988-06-281,6301,6501,6301,650143,000825
1988-06-271,6501,6501,6301,63066,000815
1988-06-251,6901,6901,6301,65096,000825
1988-06-241,7001,7101,6801,68090,000840
1988-06-231,7201,7301,6901,690214,000845
1988-06-221,7001,7101,7001,70098,000850
1988-06-211,6701,6801,6601,680118,000840
1988-06-201,6901,6901,6601,67066,000835
1988-06-171,6601,6601,6601,660134,000830
1988-06-161,6901,6901,6601,660100,000830
1988-06-151,6701,6901,6601,690250,000845
1988-06-141,6801,6801,6401,64060,000820
1988-06-131,6301,6901,6301,650401,000825
1988-06-101,6601,6601,6201,630103,000815
1988-06-091,6801,7001,6501,670222,000835
1988-06-081,6601,6601,6501,65025,000825
1988-06-071,6701,6901,6501,65082,000825
1988-06-061,6601,6701,6501,67071,000835
1988-06-041,6601,6801,6601,66047,000830
1988-06-031,6601,6601,6501,65066,000825
1988-06-021,6901,7101,6101,660198,000830
1988-06-011,5801,7001,5801,650345,000825
1988-05-311,6501,6501,5501,550127,000775
1988-05-301,5901,6101,5901,610126,000805
1988-05-281,6101,6101,5701,590197,000795
1988-05-271,7001,7001,6801,690142,000845
1988-05-261,7001,7001,6901,70090,000850
1988-05-251,7001,7101,6901,70069,000850
1988-05-241,7001,7001,6801,680129,000840
1988-05-231,7101,7101,6801,70071,000850
1988-05-201,7101,7201,7001,710192,000855
1988-05-191,7501,7501,7201,720302,000860
1988-05-181,7501,7501,7201,750595,000875
1988-05-171,7501,7701,7201,7301,210,000865
1988-05-161,6801,7401,6701,740950,000870
1988-05-131,6101,6301,5901,630254,000815
1988-05-121,5501,6301,5501,630140,000815
1988-05-111,6201,6201,5901,600174,000800
1988-05-101,6001,6201,6001,620137,000810
1988-05-091,6401,6401,6001,60034,000800
1988-05-071,6301,6401,6001,610152,000805
1988-05-061,6501,6501,6001,63099,000815
1988-05-021,6201,6501,6201,650168,000825
1988-04-301,6201,6201,6101,620115,000810
1988-04-281,6101,6101,5901,610276,000805
1988-04-271,5901,6001,5501,580348,000790
1988-04-261,5801,5901,5701,580161,000790
1988-04-251,5801,6001,5701,570119,000785
1988-04-231,5801,5901,5701,57067,000785
1988-04-221,5701,5801,5701,57053,000785
1988-04-211,5801,5801,5701,570102,000785
1988-04-201,5501,5801,5501,58033,000790
1988-04-191,5801,5801,5301,580110,000790
1988-04-181,6001,6001,5701,580122,000790
1988-04-151,6301,6301,6001,600222,000800
1988-04-141,6301,6301,6201,620125,000810
1988-04-131,6501,6501,6301,63071,000815
1988-04-121,6401,6501,6201,65089,000825
1988-04-111,6601,6601,6201,640181,000820
1988-04-081,6601,6601,6301,630134,000815
1988-04-071,6101,6601,6101,660446,000830
1988-04-061,5801,6201,5801,60038,000800
1988-04-051,6001,6001,5701,57066,000785
1988-04-041,6001,6101,6001,60025,000800
1988-04-021,5901,6101,5901,61058,000805
1988-04-011,6201,6201,6001,60024,000800
1988-03-311,6201,6501,6101,610151,000805
1988-03-301,6401,6701,6201,650474,000825
1988-03-291,5401,6601,5401,610584,000805
1988-03-281,5501,5501,4801,54070,000770
1988-03-261,5501,5501,5201,52017,000760
1988-03-251,5501,5601,5401,55045,000775
1988-03-241,5401,5901,5401,560458,000780
1988-03-231,4901,5401,4901,530238,000765
1988-03-221,5101,5201,4801,48051,000740
1988-03-181,5201,5301,5001,520153,000760
1988-03-171,5101,5201,5101,520114,000760
1988-03-161,5101,5201,4701,520187,000760
1988-03-151,4801,5401,4701,54094,000770
1988-03-141,4801,4901,4601,47030,000735
1988-03-111,4901,4901,4601,460297,000730
1988-03-101,5101,5201,4901,500113,000750
1988-03-091,4501,4901,4501,490197,000745
1988-03-081,4501,4501,4201,430270,000715
1988-03-071,4601,4701,4201,430566,000715
1988-03-051,4601,4601,4401,440141,000720
1988-03-041,4701,4801,4501,48085,000740
1988-03-031,4501,4801,4501,480129,000740
1988-03-021,4701,4801,4601,480147,000740
1988-03-011,4901,4901,4701,47061,000735
1988-02-291,4801,4801,4601,470183,000735
1988-02-271,4901,5201,4801,48051,000740
1988-02-261,4801,5601,4801,500218,000750
1988-02-251,4901,5001,4901,5008,000750
1988-02-241,4701,5001,4701,48094,000740
1988-02-231,5101,5301,4901,50085,000750
1988-02-221,5001,5701,5001,540243,000770
1988-02-191,4801,5401,4801,52058,000760
1988-02-181,5101,5301,5001,51077,000755
1988-02-171,5501,5501,5301,530140,000765
1988-02-161,5701,5801,5401,550188,000775
1988-02-151,5801,5801,5301,540395,000770
1988-02-121,5101,5401,4901,530268,000765
1988-02-101,4801,5001,4801,50045,000750
1988-02-091,4801,4801,4801,48057,000740
1988-02-081,4801,4801,4701,48046,000740
1988-02-061,4901,4901,4801,48042,000740
1988-02-051,5001,5001,4901,49036,000745
1988-02-041,4801,5101,4801,490270,000745
1988-02-031,4801,4801,4401,460200,000730
1988-02-021,4801,4801,4401,440260,000720
1988-02-011,4801,4801,4701,480117,000740
1988-01-301,4901,4901,4601,46062,000730
1988-01-291,4801,4901,4701,470149,000735
1988-01-281,4501,4801,4501,48019,000740
1988-01-271,4801,4801,4401,47088,000735
1988-01-261,4801,5001,4701,480269,000740
1988-01-251,4901,5001,4801,480173,000740
1988-01-231,4901,5001,4801,49083,000745
1988-01-221,4701,4701,4501,470148,000735
1988-01-211,4701,5001,4501,470103,000735
1988-01-201,5001,5201,4701,50054,000750
1988-01-191,5201,5401,5001,520143,000760
1988-01-181,5501,5501,5301,530260,000765
1988-01-141,4301,4901,4301,490156,000745
1988-01-131,4601,4901,4201,440226,000720
1988-01-121,5001,5201,4601,460245,000730
1988-01-111,4801,5001,4601,460337,000730
1988-01-081,5801,6001,4901,490717,000745
1988-01-071,5601,6201,5401,5802,245,000790
1988-01-061,4501,5901,4401,5703,052,000785
1988-01-051,3701,4101,3601,410818,000705
1988-01-041,3601,3701,3501,35063,000675

分割・併合履歴 : [2018-09-26]1株→2株