6845 アズビル(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	655	665	655	660	5,000	82.50
2002-12-27	670	670	662	670	30,700	83.75
2002-12-26	654	680	641	661	85,500	82.63
2002-12-25	611	634	611	634	22,500	79.25
2002-12-24	608	630	608	629	31,000	78.63
2002-12-20	600	622	600	615	43,000	76.88
2002-12-19	615	620	600	620	39,800	77.50
2002-12-18	617	624	615	620	79,800	77.50
2002-12-17	620	640	620	627	34,900	78.38
2002-12-16	621	628	620	620	36,500	77.50
2002-12-13	646	646	620	629	134,900	78.63
2002-12-12	633	637	633	636	50,300	79.50
2002-12-11	637	638	630	633	38,700	79.13
2002-12-10	620	629	610	629	146,900	78.63
2002-12-09	631	631	595	595	54,300	74.38
2002-12-06	620	625	602	611	45,800	76.38
2002-12-05	621	635	621	626	17,200	78.25
2002-12-04	625	640	621	628	41,900	78.50
2002-12-03	648	649	623	624	110,700	78
2002-12-02	660	667	658	658	31,000	82.25
2002-11-29	671	680	667	675	63,200	84.38
2002-11-28	655	676	655	661	60,100	82.63
2002-11-27	652	660	630	650	40,800	81.25
2002-11-26	666	667	643	660	88,700	82.50
2002-11-25	637	660	631	660	78,900	82.50
2002-11-22	630	630	616	628	74,300	78.50
2002-11-21	569	590	569	590	69,500	73.75
2002-11-20	560	573	551	559	70,500	69.88
2002-11-19	585	589	570	570	128,200	71.25
2002-11-18	610	611	585	594	34,000	74.25
2002-11-15	612	623	608	610	83,900	76.25
2002-11-14	621	625	610	612	42,800	76.50
2002-11-13	630	630	622	625	25,000	78.13
2002-11-12	630	634	620	632	78,700	79
2002-11-11	631	636	631	631	5,700	78.88
2002-11-08	660	665	656	657	31,100	82.13
2002-11-07	660	660	653	660	47,800	82.50
2002-11-06	660	675	660	664	47,400	83
2002-11-05	660	665	643	660	74,800	82.50
2002-11-01	650	650	634	640	18,400	80
2002-10-31	650	653	632	640	21,800	80
2002-10-30	650	667	647	647	62,300	80.88
2002-10-29	655	665	642	642	20,000	80.25
2002-10-28	670	670	642	653	59,900	81.63
2002-10-25	660	660	645	660	30,800	82.50
2002-10-24	640	652	637	648	82,800	81
2002-10-23	621	638	620	638	92,300	79.75
2002-10-22	659	659	620	620	70,600	77.50
2002-10-21	698	698	658	658	55,500	82.25
2002-10-18	681	693	681	689	39,700	86.13
2002-10-17	685	685	678	678	73,800	84.75
2002-10-16	707	707	672	674	101,400	84.25
2002-10-15	650	684	650	677	105,700	84.63
2002-10-11	643	652	643	648	46,500	81
2002-10-10	634	644	631	643	92,200	80.38
2002-10-09	646	662	637	644	72,300	80.50
2002-10-08	650	658	629	636	128,100	79.50
2002-10-07	682	682	656	656	94,800	82
2002-10-04	674	681	661	681	74,500	85.13
2002-10-03	689	689	675	675	96,700	84.38
2002-10-02	679	695	679	681	105,700	85.13
2002-10-01	680	693	676	678	203,500	84.75
2002-09-30	741	741	671	674	295,400	84.25
2002-09-27	757	775	754	771	216,200	96.38
2002-09-26	810	839	810	835	51,400	104.38
2002-09-25	812	823	791	806	32,800	100.75
2002-09-24	846	846	820	830	100,000	103.75
2002-09-20	805	830	805	821	110,800	102.63
2002-09-19	850	850	814	815	56,900	101.88
2002-09-18	800	801	779	800	70,300	100
2002-09-17	800	825	800	825	41,300	103.13
2002-09-13	771	800	771	800	179,500	100
2002-09-12	812	812	796	796	21,500	99.50
2002-09-11	789	802	789	802	17,200	100.25
2002-09-10	800	805	780	788	31,000	98.50
2002-09-09	775	787	775	779	43,300	97.38
2002-09-06	780	782	771	776	35,400	97
2002-09-05	770	790	770	783	36,000	97.88
2002-09-04	770	806	761	767	109,100	95.88
2002-09-03	820	820	778	790	38,800	98.75
2002-09-02	828	828	803	811	41,600	101.38
2002-08-30	810	829	798	829	50,400	103.63
2002-08-29	805	808	800	801	55,400	100.13
2002-08-28	818	818	808	810	47,800	101.25
2002-08-27	822	822	807	810	79,200	101.25
2002-08-26	826	830	811	822	90,000	102.75
2002-08-23	815	830	815	816	90,900	102
2002-08-22	815	835	801	825	89,500	103.13
2002-08-21	814	830	814	821	34,500	102.63
2002-08-20	823	835	820	824	52,200	103
2002-08-19	830	830	805	813	46,000	101.63
2002-08-16	831	845	830	830	26,700	103.75
2002-08-15	839	839	821	821	36,000	102.63
2002-08-14	810	830	810	829	41,500	103.63
2002-08-13	810	824	810	819	52,300	102.38
2002-08-12	840	841	815	816	45,200	102
2002-08-09	846	850	839	845	71,800	105.63
2002-08-08	834	834	815	816	103,900	102
2002-08-07	810	830	810	824	89,200	103
2002-08-06	815	830	807	817	126,400	102.13
2002-08-05	824	824	810	815	65,100	101.88
2002-08-02	836	836	815	815	79,200	101.88
2002-08-01	860	860	835	840	32,800	105
2002-07-31	880	880	865	865	43,100	108.13
2002-07-30	880	881	861	870	28,700	108.75
2002-07-29	857	877	848	850	64,300	106.25
2002-07-26	905	905	850	851	127,600	106.38
2002-07-25	904	910	870	885	187,900	110.63
2002-07-24	901	922	901	905	74,600	113.13
2002-07-23	905	910	903	905	141,400	113.13
2002-07-22	914	920	903	917	137,200	114.63
2002-07-19	930	930	924	924	82,400	115.50
2002-07-18	933	960	927	960	233,500	120
2002-07-17	948	960	937	943	163,000	117.88
2002-07-16	949	962	944	953	200,400	119.13
2002-07-15	970	972	967	969	96,000	121.13
2002-07-12	970	984	970	971	103,500	121.38
2002-07-11	981	989	976	989	192,000	123.63
2002-07-10	966	978	955	967	67,000	120.88
2002-07-09	965	978	964	965	89,900	120.63
2002-07-08	981	987	950	955	202,800	119.38
2002-07-05	960	980	938	941	174,400	117.63
2002-07-04	980	981	959	965	140,900	120.63
2002-07-03	970	985	960	960	51,800	120
2002-07-02	978	981	974	980	122,300	122.50
2002-07-01	981	986	972	976	97,500	122
2002-06-28	954	982	945	971	71,000	121.38
2002-06-27	955	955	940	940	100,900	117.50
2002-06-26	942	961	936	939	241,500	117.38
2002-06-25	939	950	931	933	54,300	116.63
2002-06-24	912	940	904	940	82,000	117.50
2002-06-21	920	931	909	912	92,200	114
2002-06-20	920	926	915	923	89,500	115.38
2002-06-19	922	932	920	921	90,000	115.13
2002-06-18	910	930	903	912	143,900	114
2002-06-17	931	932	900	900	141,400	112.50
2002-06-14	992	992	925	944	353,400	118
2002-06-13	979	992	965	979	108,200	122.38
2002-06-12	951	970	950	970	149,000	121.25
2002-06-11	941	958	941	958	53,900	119.75
2002-06-10	959	959	941	943	91,300	117.88
2002-06-07	930	957	918	957	91,500	119.63
2002-06-06	930	955	911	955	116,200	119.38
2002-06-05	935	942	928	928	82,800	116
2002-06-04	962	962	932	934	82,700	116.75
2002-06-03	945	973	945	951	55,900	118.88
2002-05-31	963	986	946	955	254,700	119.38
2002-05-30	958	961	942	942	77,500	117.75
2002-05-29	980	983	959	959	47,700	119.88
2002-05-28	996	1,002	980	990	56,800	123.75
2002-05-27	1,006	1,008	993	995	68,200	124.38
2002-05-24	970	986	960	976	81,500	122
2002-05-23	989	1,001	972	978	197,100	122.25
2002-05-22	981	981	965	969	35,100	121.13
2002-05-21	970	971	953	971	32,600	121.38
2002-05-20	963	968	953	953	43,500	119.13
2002-05-17	988	988	956	970	83,800	121.25
2002-05-16	949	970	932	967	89,000	120.88
2002-05-15	970	970	925	929	270,100	116.13
2002-05-14	966	972	965	970	46,900	121.25
2002-05-13	981	985	965	966	40,800	120.75
2002-05-10	970	990	965	976	84,900	122
2002-05-09	985	1,008	980	990	23,800	123.75
2002-05-08	971	997	971	975	34,100	121.88
2002-05-07	1,000	1,000	972	975	22,000	121.88
2002-05-02	1,001	1,010	976	1,000	22,100	125
2002-05-01	1,006	1,006	959	971	122,300	121.38
2002-04-30	990	1,035	985	1,006	43,000	125.75
2002-04-26	1,030	1,030	990	990	59,000	123.75
2002-04-25	1,030	1,035	1,021	1,035	25,000	129.38
2002-04-24	1,038	1,039	1,026	1,031	56,000	128.88
2002-04-23	1,012	1,028	1,012	1,020	70,000	127.50
2002-04-22	1,015	1,025	1,000	1,009	93,000	126.13
2002-04-19	1,000	1,035	997	1,035	126,000	129.38
2002-04-18	1,016	1,038	997	999	91,000	124.88
2002-04-17	993	1,034	993	1,012	162,000	126.50
2002-04-16	949	987	947	985	67,000	123.13
2002-04-15	940	940	932	939	21,000	117.38
2002-04-12	940	949	931	940	61,000	117.50
2002-04-11	949	950	930	930	73,000	116.25
2002-04-10	961	961	930	940	203,000	117.50
2002-04-09	984	986	970	970	49,000	121.25
2002-04-08	981	986	981	984	48,000	123
2002-04-05	991	992	986	987	36,000	123.38
2002-04-04	1,020	1,027	1,002	1,011	83,000	126.38
2002-04-03	980	1,002	980	1,001	79,000	125.13
2002-04-02	967	995	967	995	70,000	124.38
2002-04-01	980	995	965	965	70,000	120.63
2002-03-29	982	1,002	970	970	76,000	121.25
2002-03-28	1,000	1,001	961	972	125,000	121.50
2002-03-27	1,020	1,029	980	1,006	125,000	125.75
2002-03-26	997	1,039	997	1,036	101,000	129.50
2002-03-25	1,040	1,040	987	1,003	87,000	125.38
2002-03-22	1,056	1,065	1,040	1,041	89,000	130.13
2002-03-20	1,060	1,071	1,060	1,071	140,000	133.88
2002-03-19	1,069	1,092	1,069	1,080	51,000	135
2002-03-18	1,070	1,078	1,065	1,068	143,000	133.50
2002-03-15	1,091	1,091	1,062	1,082	119,000	135.25
2002-03-14	1,070	1,102	1,070	1,092	390,000	136.50
2002-03-13	1,053	1,063	1,045	1,059	147,000	132.38
2002-03-12	1,070	1,070	1,053	1,053	49,000	131.63
2002-03-11	1,095	1,097	1,080	1,092	105,000	136.50
2002-03-08	1,000	1,059	1,000	1,035	252,000	129.38
2002-03-07	1,034	1,058	1,030	1,030	72,000	128.75
2002-03-06	1,059	1,059	1,038	1,039	52,000	129.88
2002-03-05	1,058	1,058	1,030	1,050	93,000	131.25
2002-03-04	1,023	1,070	985	1,020	137,000	127.50
2002-03-01	1,020	1,023	1,013	1,020	67,000	127.50
2002-02-28	1,038	1,038	1,019	1,020	132,000	127.50
2002-02-27	1,015	1,020	1,010	1,018	95,000	127.25
2002-02-26	1,026	1,040	1,007	1,015	54,000	126.88
2002-02-25	1,013	1,021	1,010	1,015	51,000	126.88
2002-02-22	1,029	1,029	1,014	1,014	44,000	126.75
2002-02-21	971	998	970	998	23,000	124.75
2002-02-20	930	972	930	970	37,000	121.25
2002-02-19	964	964	940	942	29,000	117.75
2002-02-18	939	974	939	964	23,000	120.50
2002-02-15	971	971	955	969	48,000	121.13
2002-02-14	974	994	971	971	56,000	121.38
2002-02-13	984	1,009	984	984	61,000	123
2002-02-12	940	975	940	974	34,000	121.75
2002-02-08	915	954	915	940	144,000	117.50
2002-02-07	900	931	900	925	95,000	115.63
2002-02-06	919	924	906	906	53,000	113.25
2002-02-05	901	920	896	919	83,000	114.88
2002-02-04	930	930	902	908	20,000	113.50
2002-02-01	942	952	912	930	77,000	116.25
2002-01-31	962	973	933	933	89,000	116.63
2002-01-30	948	967	940	965	54,000	120.63
2002-01-29	953	977	953	958	50,000	119.75
2002-01-28	969	969	927	929	138,000	116.13
2002-01-25	995	1,000	935	959	138,000	119.88
2002-01-24	989	1,005	984	984	95,000	123
2002-01-23	1,025	1,025	982	982	108,000	122.75
2002-01-22	1,043	1,048	1,032	1,033	120,000	129.13
2002-01-21	1,047	1,049	1,041	1,042	74,000	130.25
2002-01-18	1,047	1,055	1,036	1,055	120,000	131.88
2002-01-17	1,058	1,066	1,045	1,045	89,000	130.63
2002-01-16	1,050	1,058	1,047	1,051	37,000	131.38
2002-01-15	1,039	1,050	1,030	1,030	101,000	128.75
2002-01-11	1,057	1,057	1,037	1,037	90,000	129.63
2002-01-10	1,071	1,071	1,051	1,058	67,000	132.25
2002-01-09	1,051	1,075	1,051	1,071	69,000	133.88
2002-01-08	1,058	1,061	1,042	1,049	117,000	131.13
2002-01-07	1,064	1,076	1,060	1,060	61,000	132.50
2002-01-04	1,053	1,085	1,053	1,084	32,000	135.50

分割・併合履歴： [2024-09-27]1株→4株 [2018-09-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30