6845 アズビル(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,0801,0981,0691,06961,000534.50
2001-12-271,0551,0991,0541,09974,000549.50
2001-12-261,0951,1101,0551,05584,000527.50
2001-12-251,1081,1081,0801,094162,000547
2001-12-211,0981,1201,0751,108161,000554
2001-12-201,0541,0981,0531,098110,000549
2001-12-191,0371,0581,0371,05352,000526.50
2001-12-181,0601,0611,0401,04899,000524
2001-12-171,0501,0561,0461,04740,000523.50
2001-12-141,0401,0571,0401,042164,000521
2001-12-131,0791,0891,0601,07670,000538
2001-12-121,0641,0891,0641,075121,000537.50
2001-12-111,0401,0561,0391,05656,000528
2001-12-101,0491,0491,0391,045123,000522.50
2001-12-071,0411,0431,0001,02992,000514.50
2001-12-061,0451,0651,0411,06562,000532.50
2001-12-051,0351,0451,0351,04540,000522.50
2001-12-041,0501,0501,0331,03368,000516.50
2001-12-031,0701,0801,0501,05041,000525
2001-11-301,0681,0681,0451,05081,000525
2001-11-291,0501,0501,0211,050118,000525
2001-11-281,0791,0791,0511,052135,000526
2001-11-271,0841,0841,0511,05976,000529.50
2001-11-261,0901,0971,0701,070159,000535
2001-11-221,0491,0701,0491,07030,000535
2001-11-211,0601,0791,0601,07929,000539.50
2001-11-201,0601,0711,0491,05927,000529.50
2001-11-191,0601,0911,0601,09152,000545.50
2001-11-161,0751,0901,0631,082120,000541
2001-11-151,0701,0751,0611,075252,000537.50
2001-11-141,0521,0791,0521,07673,000538
2001-11-131,0801,0971,0741,09286,000546
2001-11-121,0681,0851,0611,07464,000537
2001-11-091,0391,0501,0211,05069,000525
2001-11-081,0451,0591,0421,059160,000529.50
2001-11-071,0471,0471,0271,037137,000518.50
2001-11-069911,005990998143,000499
2001-11-0598299397598375,000491.50
2001-11-029711,00597198280,000491
2001-11-011,0251,028961963143,000481.50
2001-10-311,0371,0581,0371,04066,000520
2001-10-301,0561,0561,0381,04028,000520
2001-10-291,0701,0701,0581,0587,000529
2001-10-261,0901,0901,0681,07069,000535
2001-10-251,0631,0801,0521,06058,000530
2001-10-241,0501,0851,0501,080169,000540
2001-10-231,0391,0801,0331,08069,000540
2001-10-221,0191,0371,0181,02147,000510.50
2001-10-191,0151,0301,0001,019118,000509.50
2001-10-181,0091,0151,0051,015121,000507.50
2001-10-171,0171,0351,0141,02967,000514.50
2001-10-161,0021,0241,0001,012108,000506
2001-10-151,0211,0431,0211,04241,000521
2001-10-121,0201,0619951,058186,000529
2001-10-11928969927961165,000480.50
2001-10-1093593592592857,000464
2001-10-09930934908925116,000462.50
2001-10-05960960935941123,000470.50
2001-10-04941959939950156,000475
2001-10-03915940915939173,000469.50
2001-10-02920955920945354,000472.50
2001-10-01871915866910290,000455
2001-09-28800845799840244,000420
2001-09-27834835790805114,000402.50
2001-09-2684785584685079,000425
2001-09-2582684982683770,000418.50
2001-09-21829829810810188,000405
2001-09-20825835824829120,000414.50
2001-09-19840871825825235,000412.50
2001-09-1881385081385090,000425
2001-09-1786186181082155,000410.50
2001-09-14865866845861147,000430.50
2001-09-1381786881786885,000434
2001-09-1283783783783723,000418.50
2001-09-1187989086388794,000443.50
2001-09-10910910870886133,000443
2001-09-0797997994096096,000480
2001-09-0697098596998087,000490
2001-09-0598998996596967,000484.50
2001-09-04971997966996103,000498
2001-09-031,0201,021971971139,000485.50
2001-08-311,0191,0191,0081,01235,000506
2001-08-309981,0209881,02058,000510
2001-08-291,0281,0319971,00064,000500
2001-08-281,0601,0671,0221,05050,000525
2001-08-271,0881,0881,0651,06843,000534
2001-08-241,0321,0419901,02857,000514
2001-08-231,0501,0601,0321,03218,000516
2001-08-221,0301,0651,0301,05118,000525.50
2001-08-211,0721,0781,0321,04086,000520
2001-08-201,1161,1161,0701,07081,000535
2001-08-171,1141,1401,1141,117176,000558.50
2001-08-161,1201,1221,0811,09077,000545
2001-08-151,0981,0981,0731,09320,000546.50
2001-08-141,1271,1271,0981,114104,000557
2001-08-131,1351,1351,0871,08732,000543.50
2001-08-101,0821,1101,0821,09560,000547.50
2001-08-091,0801,0891,0701,08158,000540.50
2001-08-081,1541,1761,1301,146161,000573
2001-08-071,0751,1051,0751,094100,000547
2001-08-061,1191,1191,0751,07537,000537.50
2001-08-031,1261,1591,1261,140121,000570
2001-08-021,0801,1781,0801,160120,000580
2001-08-011,0991,1301,0911,111212,000555.50
2001-07-311,0601,0611,0121,060117,000530
2001-07-301,0821,0831,0001,02081,000510
2001-07-271,0881,1481,0881,14284,000571
2001-07-261,1301,1301,1041,122101,000561
2001-07-251,0881,0951,0881,09070,000545
2001-07-241,1011,1111,0821,108124,000554
2001-07-231,1561,1561,1191,13495,000567
2001-07-191,1621,1621,1371,137118,000568.50
2001-07-181,1621,1651,1551,163126,000581.50
2001-07-171,1701,1701,1511,162104,000581
2001-07-161,1811,1951,1661,17050,000585
2001-07-131,1871,1901,1711,180162,000590
2001-07-121,1481,1901,1481,176135,000588
2001-07-111,1491,1541,1441,148151,000574
2001-07-101,1101,1501,1101,149243,000574.50
2001-07-091,1221,1221,0851,109447,000554.50
2001-07-061,1211,1241,0821,082197,000541
2001-07-051,1351,1351,1161,121112,000560.50
2001-07-041,1521,1551,1141,12862,000564
2001-07-031,1401,1801,1371,16078,000580
2001-07-021,1591,1591,1401,140125,000570
2001-06-291,1501,1591,1471,149184,000574.50
2001-06-281,1261,1261,0991,10572,000552.50
2001-06-271,1381,1381,1241,12686,000563
2001-06-261,1391,1401,1001,10094,000550
2001-06-251,1291,1641,1231,12886,000564
2001-06-221,1301,1301,1031,10972,000554.50
2001-06-211,1001,1101,0841,09355,000546.50
2001-06-201,1051,1051,0921,09256,000546
2001-06-191,0951,1351,0951,10559,000552.50
2001-06-181,1151,1341,1151,115146,000557.50
2001-06-151,1141,1141,0901,111166,000555.50
2001-06-141,1501,1501,1201,12092,000560
2001-06-131,1201,1291,1141,121109,000560.50
2001-06-121,1641,1641,1411,144111,000572
2001-06-111,2101,2101,1601,166106,000583
2001-06-081,1801,1901,1701,170233,000585
2001-06-071,1841,2001,1811,19998,000599.50
2001-06-061,2021,2161,1901,204157,000602
2001-06-051,2441,2441,2101,21091,000605
2001-06-041,2221,2241,2161,22426,000612
2001-06-011,2111,2441,2111,22234,000611
2001-05-311,2141,2201,2061,21082,000605
2001-05-301,2201,2311,2201,22136,000610.50
2001-05-291,2301,2581,2301,25039,000625
2001-05-281,2501,2551,2161,21644,000608
2001-05-251,2131,2201,2131,21524,000607.50
2001-05-241,2111,2211,2111,21749,000608.50
2001-05-231,2431,2431,2301,23040,000615
2001-05-221,2111,2541,2111,25082,000625
2001-05-211,2301,2301,2101,21022,000605
2001-05-181,2091,2301,2091,21484,000607
2001-05-171,1721,1991,1721,19958,000599.50
2001-05-161,1891,1891,1701,17170,000585.50
2001-05-151,1601,1971,1601,19345,000596.50
2001-05-141,1801,2051,1801,18079,000590
2001-05-111,1411,2101,1401,176257,000588
2001-05-101,1141,1401,1091,121243,000560.50
2001-05-091,1201,1241,0901,094873,000547
2001-05-081,0961,1101,0821,103217,000551.50
2001-05-071,1021,1021,0821,09665,000548
2001-05-021,0901,1021,0901,102136,000551
2001-05-011,0711,0901,0711,09055,000545
2001-04-271,0401,0611,0401,06056,000530
2001-04-261,0401,0601,0211,04089,000520
2001-04-251,0241,0431,0201,020119,000510
2001-04-241,0201,0291,0121,02978,000514.50
2001-04-231,0441,0601,0181,02196,000510.50
2001-04-201,0501,0531,0381,04457,000522
2001-04-191,0361,0501,0361,044169,000522
2001-04-181,0221,0341,0121,01880,000509
2001-04-171,0391,0401,0201,02317,000511.50
2001-04-161,0541,0541,0351,03685,000518
2001-04-131,0361,0611,0341,035188,000517.50
2001-04-121,0121,0301,0121,030100,000515
2001-04-111,0231,0301,0201,02096,000510
2001-04-101,0121,0131,0051,01191,000505.50
2001-04-091,0031,0319941,01294,000506
2001-04-061,0501,0531,0401,04390,000521.50
2001-04-051,0441,0501,0141,014179,000507
2001-04-041,0551,0741,0281,044108,000522
2001-04-031,0301,0401,0001,005198,000502.50
2001-04-021,0301,0331,0101,031108,000515.50
2001-03-301,0301,0491,0191,030113,000515
2001-03-291,0301,0601,0301,059209,000529.50
2001-03-281,0501,0501,0171,02798,000513.50
2001-03-271,0401,0401,0091,022131,000511
2001-03-269951,0009831,000259,000500
2001-03-23945945931945139,000472.50
2001-03-22958958938945103,000472.50
2001-03-21916970905960256,000480
2001-03-19890905890896127,000448
2001-03-1689190388488764,000443.50
2001-03-15870892850871180,000435.50
2001-03-14880893860867143,000433.50
2001-03-1390090287887894,000439
2001-03-1299999992892966,000464.50
2001-03-09976998976992119,000496
2001-03-0899999998599268,000496
2001-03-0798299898299577,000497.50
2001-03-0699999997697676,000488
2001-03-0597399897399561,000497.50
2001-03-021,0691,069971973165,000486.50
2001-03-011,1101,1101,0601,06046,000530
2001-02-281,1351,1351,1091,12580,000562.50
2001-02-271,1271,1351,1181,13574,000567.50
2001-02-261,1301,1301,1101,110143,000555
2001-02-231,1001,1151,1001,11087,000555
2001-02-221,1101,1171,0911,09454,000547
2001-02-211,1291,1301,1151,11520,000557.50
2001-02-201,1011,1411,1011,13923,000569.50
2001-02-191,1261,1261,1001,10042,000550
2001-02-161,1451,1451,0971,09856,000549
2001-02-151,1501,1671,1501,15026,000575
2001-02-141,1501,1501,1321,15069,000575
2001-02-131,1481,1491,1451,14620,000573
2001-02-091,1051,1281,1051,12825,000564
2001-02-081,0911,1101,0911,10962,000554.50
2001-02-071,0961,1681,0961,13045,000565
2001-02-061,1101,1101,0951,09544,000547.50
2001-02-051,1421,1581,1251,12638,000563
2001-02-021,1951,1951,1621,162121,000581
2001-02-011,1101,1451,1101,13546,000567.50
2001-01-311,1151,1201,1091,11067,000555
2001-01-301,1151,1291,0951,11561,000557.50
2001-01-291,1201,1271,1201,12145,000560.50
2001-01-261,1311,1311,1151,11574,000557.50
2001-01-251,1301,1301,1161,12117,000560.50
2001-01-241,1311,1431,1311,13112,000565.50
2001-01-231,1741,1741,1301,14444,000572
2001-01-221,1811,1881,1631,17850,000589
2001-01-191,1691,1691,1301,14158,000570.50
2001-01-181,1001,1871,1001,170112,000585
2001-01-171,1491,1491,1011,14097,000570
2001-01-161,1501,1501,1441,15040,000575
2001-01-151,0991,1771,0791,15975,000579.50
2001-01-121,0981,1381,0981,13474,000567
2001-01-111,0931,1001,0871,09794,000548.50
2001-01-101,0991,1041,0501,09357,000546.50
2001-01-091,1001,1191,0991,09936,000549.50
2001-01-051,1301,1441,0891,09044,000545
2001-01-041,1401,1401,0911,09139,000545.50

分割・併合履歴 : [2018-09-26]1株→2株