6845 アズビル(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	861	871	855	864	26,900	108
2003-12-29	845	860	844	851	37,300	106.38
2003-12-26	843	843	833	842	58,200	105.25
2003-12-25	842	843	833	843	52,800	105.38
2003-12-24	844	846	837	838	32,600	104.75
2003-12-22	840	851	834	841	54,100	105.13
2003-12-19	835	845	826	830	117,600	103.75
2003-12-18	830	844	829	838	104,200	104.75
2003-12-17	838	846	830	832	122,600	104
2003-12-16	839	844	835	838	133,100	104.75
2003-12-15	872	880	859	867	82,000	108.38
2003-12-12	860	874	852	868	198,000	108.50
2003-12-11	845	855	835	843	51,700	105.38
2003-12-10	866	866	833	835	78,800	104.38
2003-12-09	840	866	840	856	117,200	107
2003-12-08	880	880	824	830	157,500	103.75
2003-12-05	850	856	840	840	82,700	105
2003-12-04	856	872	847	853	46,900	106.63
2003-12-03	864	868	850	856	82,300	107
2003-12-02	890	893	863	864	113,300	108
2003-12-01	858	879	846	877	49,900	109.63
2003-11-28	877	884	847	857	123,000	107.13
2003-11-27	895	905	876	887	96,300	110.88
2003-11-26	893	893	866	875	107,600	109.38
2003-11-25	853	895	840	885	104,900	110.63
2003-11-21	840	855	828	833	109,000	104.13
2003-11-20	841	866	829	847	67,200	105.88
2003-11-19	836	849	812	836	122,300	104.50
2003-11-18	840	843	819	835	156,800	104.38
2003-11-17	896	905	871	871	118,900	108.88
2003-11-14	929	939	885	887	131,700	110.88
2003-11-13	945	959	932	949	150,200	118.63
2003-11-12	994	999	898	912	355,800	114
2003-11-11	1,067	1,079	970	1,014	100,100	126.75
2003-11-10	1,081	1,096	1,060	1,094	103,900	136.75
2003-11-07	1,078	1,083	1,058	1,058	83,200	132.25
2003-11-06	1,074	1,085	1,049	1,049	65,100	131.13
2003-11-05	1,074	1,075	1,036	1,062	36,200	132.75
2003-11-04	1,064	1,082	1,064	1,079	93,000	134.88
2003-10-31	1,037	1,058	1,018	1,024	60,800	128
2003-10-30	1,037	1,068	1,036	1,056	118,400	132
2003-10-29	1,056	1,070	1,023	1,047	104,900	130.88
2003-10-28	1,020	1,056	1,020	1,039	56,700	129.88
2003-10-27	1,045	1,055	1,016	1,036	112,900	129.50
2003-10-24	997	1,020	970	995	88,600	124.38
2003-10-23	1,030	1,045	995	997	106,000	124.63
2003-10-22	1,081	1,090	1,051	1,055	166,200	131.88
2003-10-21	1,089	1,093	1,048	1,080	215,100	135
2003-10-20	1,072	1,099	1,068	1,085	95,000	135.63
2003-10-17	1,060	1,090	1,040	1,050	120,800	131.25
2003-10-16	1,094	1,098	1,069	1,073	106,000	134.13
2003-10-15	1,065	1,105	1,061	1,062	228,900	132.75
2003-10-14	1,061	1,081	1,045	1,045	143,000	130.63
2003-10-10	1,060	1,108	1,044	1,081	250,200	135.13
2003-10-09	1,043	1,055	1,020	1,021	166,300	127.63
2003-10-08	1,015	1,055	1,014	1,036	331,000	129.50
2003-10-07	1,020	1,020	981	1,006	60,800	125.75
2003-10-06	1,001	1,010	989	990	118,900	123.75
2003-10-03	1,018	1,020	981	991	131,700	123.88
2003-10-02	987	1,020	980	992	273,700	124
2003-10-01	932	936	910	920	56,600	115
2003-09-30	896	959	886	932	71,200	116.50
2003-09-29	917	917	889	896	29,200	112
2003-09-26	882	909	882	907	45,000	113.38
2003-09-25	884	910	879	892	90,300	111.50
2003-09-24	946	953	900	900	99,400	112.50
2003-09-22	975	975	922	937	119,600	117.13
2003-09-19	965	978	961	965	89,800	120.63
2003-09-18	970	976	961	961	67,300	120.13
2003-09-17	971	977	966	970	81,300	121.25
2003-09-16	974	980	941	960	121,500	120
2003-09-12	965	965	947	959	138,600	119.88
2003-09-11	965	965	949	949	153,000	118.63
2003-09-10	965	970	958	965	107,700	120.63
2003-09-09	945	969	944	958	98,400	119.75
2003-09-08	937	960	932	952	52,400	119
2003-09-05	940	957	937	937	75,800	117.13
2003-09-04	951	951	936	937	52,200	117.13
2003-09-03	963	963	945	947	51,700	118.38
2003-09-02	979	979	941	953	95,300	119.13
2003-09-01	964	982	959	969	110,600	121.13
2003-08-29	935	960	935	944	100,900	118
2003-08-28	940	940	928	928	60,900	116
2003-08-27	940	942	929	930	69,900	116.25
2003-08-26	941	944	932	936	103,900	117
2003-08-25	928	947	926	931	120,800	116.38
2003-08-22	972	973	945	948	86,300	118.50
2003-08-21	981	981	966	973	58,300	121.63
2003-08-20	992	992	960	981	100,200	122.63
2003-08-19	980	990	975	982	103,700	122.75
2003-08-18	985	985	970	972	88,500	121.50
2003-08-15	980	984	966	975	61,100	121.88
2003-08-14	982	982	953	970	95,500	121.25
2003-08-13	966	985	962	972	61,800	121.50
2003-08-12	959	977	946	956	77,200	119.50
2003-08-11	960	966	950	952	120,200	119
2003-08-08	973	973	940	960	78,500	120
2003-08-07	999	999	940	963	123,900	120.38
2003-08-06	965	1,020	963	998	262,400	124.75
2003-08-05	1,004	1,006	965	967	160,400	120.88
2003-08-04	1,038	1,040	1,006	1,024	135,300	128
2003-08-01	1,049	1,069	1,015	1,044	194,600	130.50
2003-07-31	1,046	1,056	1,026	1,048	174,500	131
2003-07-30	1,038	1,069	1,020	1,045	119,500	130.63
2003-07-29	1,049	1,070	1,030	1,040	214,400	130
2003-07-28	980	1,010	979	1,009	305,400	126.13
2003-07-25	956	967	949	953	162,500	119.13
2003-07-24	963	965	955	955	163,700	119.38
2003-07-23	967	976	952	962	310,100	120.25
2003-07-22	948	955	940	948	192,300	118.50
2003-07-18	948	950	930	943	233,400	117.88
2003-07-17	957	965	936	947	399,800	118.38
2003-07-16	955	965	932	932	336,600	116.50
2003-07-15	920	949	900	905	228,000	113.13
2003-07-14	916	967	885	885	371,500	110.63
2003-07-11	987	987	901	915	184,200	114.38
2003-07-10	941	1,020	920	993	377,900	124.13
2003-07-09	910	925	900	921	389,700	115.13
2003-07-08	908	930	908	915	270,100	114.38
2003-07-07	885	894	881	882	196,800	110.25
2003-07-04	872	874	856	865	231,100	108.13
2003-07-03	910	928	887	902	354,200	112.75
2003-07-02	890	900	879	880	239,200	110
2003-07-01	876	888	873	886	246,700	110.75
2003-06-30	860	861	846	856	164,800	107
2003-06-27	850	865	841	852	300,900	106.50
2003-06-26	804	835	798	831	263,700	103.88
2003-06-25	782	807	782	803	248,600	100.38
2003-06-24	806	815	770	770	487,800	96.25
2003-06-23	848	848	825	826	126,200	103.25
2003-06-20	842	856	816	845	292,900	105.63
2003-06-19	850	860	840	840	268,500	105
2003-06-18	843	843	829	830	185,600	103.75
2003-06-17	842	853	830	847	399,400	105.88
2003-06-16	835	835	793	805	149,000	100.63
2003-06-13	818	848	815	838	652,800	104.75
2003-06-12	807	809	800	806	299,100	100.75
2003-06-11	796	804	790	791	322,500	98.88
2003-06-10	754	797	753	786	526,100	98.25
2003-06-09	772	772	751	753	287,400	94.13
2003-06-06	810	812	755	772	612,500	96.50
2003-06-05	800	837	800	827	480,000	103.38
2003-06-04	785	791	771	779	380,600	97.38
2003-06-03	813	823	775	788	273,200	98.50
2003-06-02	840	900	835	863	399,000	107.88
2003-05-30	798	839	790	824	180,500	103
2003-05-29	795	806	787	800	280,000	100
2003-05-28	775	790	774	775	162,700	96.88
2003-05-27	785	788	775	775	290,400	96.88
2003-05-26	783	789	779	780	336,100	97.50
2003-05-23	707	790	707	769	544,500	96.13
2003-05-22	705	715	690	706	345,700	88.25
2003-05-21	715	715	695	705	316,500	88.13
2003-05-20	686	715	685	715	662,600	89.38
2003-05-19	682	688	673	679	308,300	84.88
2003-05-16	669	677	663	672	326,900	84
2003-05-15	672	672	653	659	218,300	82.38
2003-05-14	680	697	662	667	449,800	83.38
2003-05-13	613	675	613	670	270,200	83.75
2003-05-12	612	626	611	619	26,600	77.38
2003-05-09	601	625	600	609	87,600	76.13
2003-05-08	618	624	610	611	45,700	76.38
2003-05-07	624	625	618	618	20,600	77.25
2003-05-06	620	634	620	624	38,500	78
2003-05-02	633	633	618	620	31,100	77.50
2003-05-01	612	625	612	624	31,700	78
2003-04-30	620	621	615	618	33,500	77.25
2003-04-28	633	633	608	608	79,300	76
2003-04-25	631	638	597	623	85,700	77.88
2003-04-24	643	646	639	641	55,500	80.13
2003-04-23	640	650	639	642	26,500	80.25
2003-04-22	646	646	634	636	47,800	79.50
2003-04-21	640	650	640	648	32,200	81
2003-04-18	621	637	621	636	33,000	79.50
2003-04-17	622	640	621	637	31,500	79.63
2003-04-16	638	648	633	642	58,600	80.25
2003-04-15	620	648	619	637	131,400	79.63
2003-04-14	605	623	605	617	65,900	77.13
2003-04-11	608	624	587	604	85,200	75.50
2003-04-10	624	628	622	627	49,700	78.38
2003-04-09	625	635	621	625	92,100	78.13
2003-04-08	625	626	612	625	83,200	78.13
2003-04-07	635	635	607	625	55,800	78.13
2003-04-04	605	628	604	625	31,900	78.13
2003-04-03	629	629	601	605	28,000	75.63
2003-04-02	608	615	601	615	24,400	76.88
2003-04-01	584	612	575	608	42,800	76
2003-03-31	640	640	594	594	45,900	74.25
2003-03-28	645	645	630	635	41,600	79.38
2003-03-27	636	648	634	635	44,800	79.38
2003-03-26	631	631	619	625	66,900	78.13
2003-03-25	652	652	625	627	74,300	78.38
2003-03-24	640	650	624	650	56,000	81.25
2003-03-20	619	619	600	614	31,200	76.75
2003-03-19	585	605	584	589	19,400	73.63
2003-03-18	600	619	580	580	71,200	72.50
2003-03-17	613	616	592	592	59,500	74
2003-03-14	610	623	610	612	238,600	76.50
2003-03-13	634	636	610	612	117,700	76.50
2003-03-12	611	623	611	615	41,400	76.88
2003-03-11	639	639	610	610	68,000	76.25
2003-03-10	611	648	607	640	112,600	80
2003-03-07	633	645	621	621	45,200	77.63
2003-03-06	650	655	645	645	55,000	80.63
2003-03-05	655	660	650	655	38,200	81.88
2003-03-04	665	665	642	659	47,400	82.38
2003-03-03	627	656	626	647	44,400	80.88
2003-02-28	621	634	621	624	30,800	78
2003-02-27	651	651	628	635	42,100	79.38
2003-02-26	648	654	641	641	47,300	80.13
2003-02-25	650	650	637	639	52,500	79.88
2003-02-24	641	653	641	647	31,900	80.88
2003-02-21	665	665	650	655	52,500	81.88
2003-02-20	673	673	660	660	69,500	82.50
2003-02-19	670	681	670	673	102,500	84.13
2003-02-18	660	667	651	661	76,100	82.63
2003-02-17	652	659	650	655	46,800	81.88
2003-02-14	637	649	636	645	159,700	80.63
2003-02-13	660	666	655	657	29,500	82.13
2003-02-12	662	665	652	654	42,500	81.75
2003-02-10	648	655	645	655	31,500	81.88
2003-02-07	653	655	645	648	26,200	81
2003-02-06	652	652	645	645	34,700	80.63
2003-02-05	648	665	643	652	63,200	81.50
2003-02-04	648	649	640	649	67,400	81.13
2003-02-03	635	648	628	648	26,900	81
2003-01-31	622	637	613	625	39,600	78.13
2003-01-30	630	637	623	623	16,000	77.88
2003-01-29	655	655	616	634	39,400	79.25
2003-01-28	647	655	645	652	32,200	81.50
2003-01-27	665	666	652	652	78,800	81.50
2003-01-24	667	673	660	667	50,100	83.38
2003-01-23	652	678	652	666	105,800	83.25
2003-01-22	662	662	651	651	57,400	81.38
2003-01-21	660	665	659	662	33,000	82.75
2003-01-20	653	665	651	660	59,900	82.50
2003-01-17	648	669	648	659	66,800	82.38
2003-01-16	657	664	657	659	52,200	82.38
2003-01-15	661	662	656	658	59,800	82.25
2003-01-14	665	670	657	661	26,000	82.63
2003-01-10	647	665	647	665	29,100	83.13
2003-01-09	641	662	639	657	30,900	82.13
2003-01-08	670	670	655	655	16,400	81.88
2003-01-07	677	680	670	670	22,100	83.75
2003-01-06	665	685	665	676	22,600	84.50

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