6845 アズビル(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,0611,0791,0611,0704,000535
1998-12-291,0661,0771,0641,06712,000533.50
1998-12-281,0721,0781,0401,07842,000539
1998-12-251,0301,0421,0301,03210,000516
1998-12-249961,0309961,01533,000507.50
1998-12-221,0601,06099599547,000497.50
1998-12-211,0701,0721,0501,06032,000530
1998-12-181,0951,1011,0951,09880,000549
1998-12-171,1001,1111,0861,09577,000547.50
1998-12-161,1131,1131,1101,11272,000556
1998-12-151,1251,1301,1251,12563,000562.50
1998-12-141,1491,1491,1351,13695,000568
1998-12-111,1651,1671,1581,158119,000579
1998-12-101,1651,1791,1651,17983,000589.50
1998-12-091,1801,1801,1651,180126,000590
1998-12-081,2301,2321,2151,21692,000608
1998-12-071,3001,3201,2901,30039,000650
1998-12-041,2101,2171,2001,20078,000600
1998-12-031,2301,2301,2201,23016,000615
1998-12-021,2301,2401,2301,23822,000619
1998-12-011,2361,2361,2201,22089,000610
1998-11-301,2391,2441,2361,24355,000621.50
1998-11-271,2301,2451,2301,24017,000620
1998-11-261,2701,2701,1711,25022,000625
1998-11-251,1801,2101,1801,21038,000605
1998-11-241,1621,1901,1601,180113,000590
1998-11-201,1651,1701,1611,16275,000581
1998-11-191,1651,2151,1651,20020,000600
1998-11-181,1601,2011,1601,20070,000600
1998-11-171,1601,1651,1601,16559,000582.50
1998-11-161,1601,1651,1601,16461,000582
1998-11-131,1691,1691,1651,16791,000583.50
1998-11-121,2191,2291,2001,22947,000614.50
1998-11-111,1731,2271,1701,225104,000612.50
1998-11-101,1801,1881,1701,18647,000593
1998-11-091,2021,2041,1701,20024,000600
1998-11-061,2021,2121,2001,20141,000600.50
1998-11-051,2281,2281,2011,201239,000600.50
1998-11-041,1841,1961,1841,18855,000594
1998-11-021,1781,1781,1501,16347,000581.50
1998-10-301,1801,1801,1451,14621,000573
1998-10-291,1001,1011,1001,10040,000550
1998-10-281,0991,1101,0991,099213,000549.50
1998-10-271,1301,1301,1001,10099,000550
1998-10-261,1301,1311,1301,13043,000565
1998-10-231,1751,1751,1301,13042,000565
1998-10-221,1801,1841,1601,17597,000587.50
1998-10-211,1841,1841,1651,18063,000590
1998-10-201,1301,1301,1031,10561,000552.50
1998-10-191,1051,1401,1051,10551,000552.50
1998-10-161,1001,1101,1001,10642,000553
1998-10-151,1011,1011,0991,10029,000550
1998-10-141,1291,1291,1001,10036,000550
1998-10-131,1501,1501,1401,14050,000570
1998-10-121,1511,1701,1501,17061,000585
1998-10-091,0981,1501,0981,12058,000560
1998-10-081,0981,0991,0981,09848,000549
1998-10-071,0631,1101,0601,110119,000555
1998-10-061,0981,0981,0701,074138,000537
1998-10-051,1491,1491,1001,11029,000555
1998-10-021,0701,0801,0651,075134,000537.50
1998-10-011,2211,2311,2151,23057,000615
1998-09-301,2401,2751,2401,26165,000630.50
1998-09-291,1371,2201,1371,22029,000610
1998-09-281,1201,1601,1201,13651,000568
1998-09-251,2101,2101,1801,18010,000590
1998-09-241,2301,2351,2201,23553,000617.50
1998-09-221,2251,2301,2251,22533,000612.50
1998-09-211,2301,2321,2291,23056,000615
1998-09-181,2301,2391,2301,23463,000617
1998-09-171,2611,2611,2401,249141,000624.50
1998-09-161,2711,2711,2601,26022,000630
1998-09-141,2711,2851,2651,26578,000632.50
1998-09-111,3191,3191,2701,270116,000635
1998-09-101,3491,3501,3201,32049,000660
1998-09-091,3501,3501,3491,34927,000674.50
1998-09-081,3851,3991,3611,36135,000680.50
1998-09-071,3041,4191,3041,40529,000702.50
1998-09-041,3191,3241,3191,32467,000662
1998-09-031,3801,3801,3061,33847,000669
1998-09-021,3651,3981,3651,39376,000696.50
1998-09-011,3251,3451,3201,34570,000672.50
1998-08-311,2701,3451,2601,34538,000672.50
1998-08-281,2401,2501,2101,21046,000605
1998-08-271,2601,2601,2101,24018,000620
1998-08-261,3451,3451,3001,30025,000650
1998-08-251,3301,3601,3301,33729,000668.50
1998-08-241,4201,4201,3901,3906,000695
1998-08-211,4201,4211,4201,42016,000710
1998-08-201,4401,4401,4401,4404,000720
1998-08-191,4201,4501,4201,45016,000725
1998-08-181,4301,4501,4301,45022,000725
1998-08-171,4401,4401,4301,44042,000720
1998-08-141,4301,4491,4301,43023,000715
1998-08-131,4311,4451,4301,44515,000722.50
1998-08-121,4501,4501,4501,4502,000725
1998-08-111,4701,4751,4641,47076,000735
1998-08-101,5091,5091,4701,47138,000735.50
1998-08-071,4741,4741,4701,47124,000735.50
1998-08-061,4751,4871,4751,47523,000737.50
1998-08-051,4751,4871,4751,48710,000743.50
1998-08-041,5491,5491,5251,52566,000762.50
1998-08-031,5081,5301,5081,51968,000759.50
1998-07-311,5101,5101,4951,50879,000754
1998-07-301,4921,5191,4921,50041,000750
1998-07-291,4721,4721,4711,47215,000736
1998-07-281,4951,5001,4901,4918,000745.50
1998-07-271,5251,5251,5101,52070,000760
1998-07-241,4701,4771,4701,47637,000738
1998-07-231,4851,4851,4851,48548,000742.50
1998-07-221,5011,5011,4701,50023,000750
1998-07-211,4501,4901,4501,490147,000745
1998-07-171,4941,5121,4601,46093,000730
1998-07-161,5551,5551,5101,510127,000755
1998-07-151,5401,5511,5401,54030,000770
1998-07-141,5401,5431,5001,53078,000765
1998-07-131,5231,5351,5001,53589,000767.50
1998-07-101,5251,5301,5201,52386,000761.50
1998-07-091,5241,5261,5201,52065,000760
1998-07-081,5101,5251,5101,52562,000762.50
1998-07-071,5101,5101,4951,51033,000755
1998-07-061,5251,5251,5101,51060,000755
1998-07-031,4701,5201,4701,48557,000742.50
1998-07-021,5001,5251,4801,48061,000740
1998-07-011,5001,5001,4381,44594,000722.50
1998-06-301,4201,4601,4191,43068,000715
1998-06-291,4001,4201,4001,42081,000710
1998-06-261,4301,4311,4021,41675,000708
1998-06-251,3981,4001,3861,40050,000700
1998-06-241,3801,3801,3741,37856,000689
1998-06-231,3901,4001,3801,38367,000691.50
1998-06-221,3781,4001,3781,40018,000700
1998-06-191,3951,3951,3751,38012,000690
1998-06-181,4011,4201,4011,410189,000705
1998-06-171,3501,3901,3501,38432,000692
1998-06-161,3601,3601,3451,34931,000674.50
1998-06-151,3701,3701,3481,363120,000681.50
1998-06-121,3501,3501,3101,350108,000675
1998-06-111,3601,3701,3601,37026,000685
1998-06-101,3701,3751,3701,37519,000687.50
1998-06-091,3701,3901,3701,3906,000695
1998-06-081,3991,3991,3821,39548,000697.50
1998-06-051,3781,3901,3721,39058,000695
1998-06-041,3611,3651,3611,36566,000682.50
1998-06-031,3901,3901,3651,36538,000682.50
1998-06-021,3691,3801,3651,38058,000690
1998-06-011,3901,3901,3651,37029,000685
1998-05-291,4001,4101,3991,400246,000700
1998-05-281,3971,4201,3971,410169,000705
1998-05-271,4001,4001,3951,39777,000698.50
1998-05-261,4011,4201,4011,41259,000706
1998-05-251,3931,4001,3931,39344,000696.50
1998-05-221,3801,3901,3761,38089,000690
1998-05-211,3991,4001,3951,39563,000697.50
1998-05-201,4001,4001,3991,39950,000699.50
1998-05-191,3811,3851,3811,381112,000690.50
1998-05-181,3971,3971,3921,39537,000697.50
1998-05-151,3951,4001,3901,39770,000698.50
1998-05-141,3651,4051,3651,40568,000702.50
1998-05-131,3691,3691,3401,34649,000673
1998-05-121,4401,4401,4151,41564,000707.50
1998-05-111,4311,4351,4101,42851,000714
1998-05-081,4001,4301,4001,430122,000715
1998-05-071,4501,4501,4291,435111,000717.50
1998-05-061,4601,4601,4501,450108,000725
1998-05-011,4601,4621,4541,45526,000727.50
1998-04-301,4601,4611,4501,46176,000730.50
1998-04-281,4611,4701,4601,46065,000730
1998-04-271,4601,4701,4601,46018,000730
1998-04-241,4701,4701,4651,46519,000732.50
1998-04-231,4701,4701,4601,46047,000730
1998-04-221,4601,4701,4501,47054,000735
1998-04-211,4651,4701,4401,470162,000735
1998-04-201,4701,4711,4651,465152,000732.50
1998-04-171,4701,4701,4601,469170,000734.50
1998-04-161,4701,4711,4601,460143,000730
1998-04-151,4721,4721,4701,470136,000735
1998-04-141,4701,4951,4701,47298,000736
1998-04-131,4901,5001,4901,4905,000745
1998-04-101,5001,5001,4901,4906,000745
1998-04-091,4701,4901,4701,47020,000735
1998-04-081,4701,4901,4701,49020,000745
1998-04-071,4801,4801,4601,47074,000735
1998-04-061,4801,4901,4801,48042,000740
1998-04-031,4901,5001,4901,500219,000750
1998-04-021,5101,5501,5001,500101,000750
1998-04-011,5101,5601,5101,53016,000765
1998-03-311,5401,5501,5301,54063,000770
1998-03-301,5501,5501,5201,54037,000770
1998-03-271,5201,5201,5101,5109,000755
1998-03-261,5101,5501,5101,52019,000760
1998-03-251,4801,5101,4801,49053,000745
1998-03-241,4901,5201,4901,51051,000755
1998-03-231,5001,5101,4701,48049,000740
1998-03-201,5101,5201,4901,52016,000760
1998-03-191,5201,5301,5001,52025,000760
1998-03-181,5801,5901,5401,54040,000770
1998-03-171,4801,5301,4801,52033,000760
1998-03-161,5001,5001,4801,48040,000740
1998-03-131,5101,5401,4901,49096,000745
1998-03-121,5301,5301,4701,47021,000735
1998-03-111,5301,5501,5301,54060,000770
1998-03-101,5701,5701,5601,5606,000780
1998-03-091,6601,6601,6201,62049,000810
1998-03-061,6601,6601,6301,63022,000815
1998-03-051,6701,6701,6601,66094,000830
1998-03-041,6901,6901,6601,67024,000835
1998-03-031,6901,6901,6401,65038,000825
1998-03-021,6401,6601,5801,60010,000800
1998-02-271,6001,6901,5901,69063,000845
1998-02-261,5201,5501,5101,52056,000760
1998-02-251,4701,5001,4701,48029,000740
1998-02-241,5401,5401,4701,47010,000735
1998-02-231,5201,5301,5201,52011,000760
1998-02-201,5301,5301,4901,52012,000760
1998-02-191,5201,5501,5201,53050,000765
1998-02-181,5301,5401,5301,53046,000765
1998-02-171,5301,5301,5301,53020,000765
1998-02-161,5201,5501,5101,53088,000765
1998-02-131,5201,5201,4501,500105,000750
1998-02-121,5901,6201,5801,58077,000790
1998-02-101,5001,5001,4601,46048,000730
1998-02-091,3901,3901,3801,39072,000695
1998-02-061,3901,3901,3801,38061,000690
1998-02-051,4301,4301,4101,410104,000705
1998-02-041,4501,4501,4101,43019,000715
1998-02-031,4501,4501,4101,43072,000715
1998-02-021,5001,5001,4101,41096,000705
1998-01-301,4701,4801,4501,47097,000735
1998-01-291,4201,4501,4101,450125,000725
1998-01-281,4201,4301,4101,41041,000705
1998-01-271,4301,4301,4101,410100,000705
1998-01-261,4101,4201,4001,41067,000705
1998-01-231,4001,4301,4001,43067,000715
1998-01-221,3901,4101,3901,41020,000705
1998-01-211,3901,4201,3801,38028,000690
1998-01-201,3701,4001,3701,37046,000685
1998-01-191,3601,3701,3401,360138,000680
1998-01-161,3501,3501,3001,34078,000670
1998-01-141,3101,3201,3101,32048,000660
1998-01-131,3001,3101,3001,31011,000655
1998-01-121,3601,3601,3001,30021,000650
1998-01-091,4301,4401,4101,41042,000705
1998-01-081,4301,4501,4101,450101,000725
1998-01-071,4401,4401,4101,410107,000705
1998-01-061,4301,4401,4201,440161,000720
1998-01-051,4101,4201,4001,41066,000705

分割・併合履歴 : [2018-09-26]1株→2株