6845 アズビル(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,172	1,178	1,158	1,159	36,000	579.50
2004-12-29	1,154	1,164	1,143	1,152	111,100	576
2004-12-28	1,181	1,190	1,160	1,174	108,600	587
2004-12-27	1,190	1,220	1,168	1,199	251,500	599.50
2004-12-24	1,149	1,161	1,140	1,152	163,700	576
2004-12-22	1,158	1,160	1,126	1,135	197,600	567.50
2004-12-21	1,138	1,160	1,137	1,158	205,700	579
2004-12-20	1,116	1,140	1,116	1,137	187,200	568.50
2004-12-17	1,111	1,117	1,107	1,116	150,800	558
2004-12-16	1,118	1,123	1,107	1,118	152,500	559
2004-12-15	1,126	1,130	1,102	1,119	183,100	559.50
2004-12-14	1,115	1,130	1,108	1,130	162,800	565
2004-12-13	1,104	1,110	1,100	1,101	128,700	550.50
2004-12-10	1,101	1,109	1,085	1,102	247,200	551
2004-12-09	1,105	1,109	1,096	1,103	159,200	551.50
2004-12-08	1,088	1,107	1,088	1,104	125,100	552
2004-12-07	1,109	1,118	1,095	1,099	259,300	549.50
2004-12-06	1,095	1,109	1,086	1,089	151,700	544.50
2004-12-03	1,077	1,103	1,077	1,095	209,200	547.50
2004-12-02	1,085	1,100	1,074	1,100	131,500	550
2004-12-01	1,084	1,084	1,063	1,066	126,200	533
2004-11-30	1,072	1,090	1,052	1,085	135,800	542.50
2004-11-29	1,052	1,094	1,050	1,092	194,300	546
2004-11-26	1,068	1,086	1,048	1,072	146,600	536
2004-11-25	1,075	1,082	1,052	1,075	145,100	537.50
2004-11-24	1,095	1,095	1,066	1,072	260,800	536
2004-11-22	1,070	1,070	1,022	1,037	187,500	518.50
2004-11-19	1,065	1,085	1,045	1,085	300,800	542.50
2004-11-18	1,044	1,054	1,030	1,045	166,200	522.50
2004-11-17	1,059	1,063	977	1,028	180,500	514
2004-11-16	1,026	1,050	1,017	1,025	248,700	512.50
2004-11-15	1,001	1,030	1,001	1,012	196,900	506
2004-11-12	996	1,007	990	1,007	245,800	503.50
2004-11-11	1,000	1,005	972	987	216,500	493.50
2004-11-10	1,010	1,010	990	996	99,300	498
2004-11-09	999	1,009	993	1,009	113,400	504.50
2004-11-08	1,010	1,010	990	993	112,500	496.50
2004-11-05	998	1,005	975	1,001	167,000	500.50
2004-11-04	980	992	958	971	161,000	485.50
2004-11-02	952	971	947	954	139,500	477
2004-11-01	960	981	948	956	105,400	478
2004-10-29	963	979	955	970	238,800	485
2004-10-28	1,008	1,008	962	963	197,400	481.50
2004-10-27	990	1,009	982	988	81,000	494
2004-10-26	1,004	1,005	982	991	135,800	495.50
2004-10-25	1,012	1,012	995	1,004	170,200	502
2004-10-22	1,024	1,024	997	1,011	111,200	505.50
2004-10-21	1,030	1,037	1,008	1,030	88,800	515
2004-10-20	1,025	1,038	1,017	1,029	103,100	514.50
2004-10-19	1,040	1,057	1,029	1,039	153,400	519.50
2004-10-18	1,018	1,032	993	1,020	330,200	510
2004-10-15	1,005	1,010	959	959	445,200	479.50
2004-10-14	1,040	1,040	1,005	1,025	290,400	512.50
2004-10-13	1,059	1,062	1,037	1,039	123,200	519.50
2004-10-12	1,079	1,080	1,051	1,058	118,000	529
2004-10-08	1,077	1,077	1,061	1,073	186,700	536.50
2004-10-07	1,096	1,099	1,063	1,076	217,700	538
2004-10-06	1,090	1,112	1,080	1,100	265,900	550
2004-10-05	1,090	1,093	1,084	1,092	168,400	546
2004-10-04	1,086	1,091	1,068	1,086	119,800	543
2004-10-01	1,064	1,081	1,051	1,056	42,000	528
2004-09-30	1,054	1,054	1,021	1,044	64,800	522
2004-09-29	1,055	1,063	1,026	1,039	224,500	519.50
2004-09-28	1,061	1,065	1,031	1,050	87,800	525
2004-09-27	1,017	1,057	1,013	1,041	112,900	520.50
2004-09-24	1,093	1,093	1,060	1,067	96,600	533.50
2004-09-22	1,100	1,100	1,082	1,093	90,000	546.50
2004-09-21	1,094	1,098	1,086	1,088	56,500	544
2004-09-17	1,096	1,100	1,082	1,082	120,600	541
2004-09-16	1,093	1,105	1,090	1,090	35,600	545
2004-09-15	1,108	1,114	1,098	1,100	65,200	550
2004-09-14	1,108	1,117	1,102	1,108	59,500	554
2004-09-13	1,108	1,109	1,093	1,101	74,200	550.50
2004-09-10	1,090	1,096	1,089	1,092	203,500	546
2004-09-09	1,095	1,099	1,090	1,090	119,300	545
2004-09-08	1,100	1,110	1,090	1,096	108,200	548
2004-09-07	1,099	1,108	1,090	1,101	95,500	550.50
2004-09-06	1,083	1,100	1,080	1,093	61,600	546.50
2004-09-03	1,108	1,108	1,065	1,083	130,500	541.50
2004-09-02	1,090	1,107	1,088	1,095	49,200	547.50
2004-09-01	1,100	1,107	1,079	1,088	49,500	544
2004-08-31	1,094	1,111	1,087	1,096	54,200	548
2004-08-30	1,098	1,115	1,092	1,094	59,000	547
2004-08-27	1,095	1,114	1,086	1,093	47,500	546.50
2004-08-26	1,099	1,114	1,078	1,094	100,700	547
2004-08-25	1,097	1,102	1,083	1,094	124,900	547
2004-08-24	1,109	1,119	1,086	1,096	89,000	548
2004-08-23	1,100	1,114	1,100	1,108	88,100	554
2004-08-20	1,110	1,120	1,097	1,102	91,100	551
2004-08-19	1,095	1,128	1,085	1,116	78,200	558
2004-08-18	1,081	1,098	1,069	1,094	46,800	547
2004-08-17	1,085	1,109	1,085	1,089	47,800	544.50
2004-08-16	1,082	1,085	1,063	1,085	52,300	542.50
2004-08-13	1,081	1,102	1,081	1,084	45,300	542
2004-08-12	1,109	1,118	1,097	1,099	45,200	549.50
2004-08-11	1,098	1,120	1,092	1,111	88,400	555.50
2004-08-10	1,088	1,092	1,059	1,078	101,500	539
2004-08-09	1,068	1,076	1,049	1,068	94,600	534
2004-08-06	1,051	1,088	1,031	1,068	77,200	534
2004-08-05	1,106	1,108	1,080	1,086	83,000	543
2004-08-04	1,109	1,121	1,083	1,106	72,900	553
2004-08-03	1,135	1,136	1,107	1,122	89,600	561
2004-08-02	1,101	1,138	1,091	1,138	156,200	569
2004-07-30	1,120	1,135	1,102	1,111	98,800	555.50
2004-07-29	1,100	1,121	1,081	1,121	144,100	560.50
2004-07-28	1,105	1,136	1,105	1,129	122,100	564.50
2004-07-27	1,104	1,115	1,100	1,104	152,600	552
2004-07-26	1,108	1,130	1,101	1,103	148,400	551.50
2004-07-23	1,102	1,117	1,100	1,100	140,900	550
2004-07-22	1,104	1,112	1,090	1,099	75,600	549.50
2004-07-21	1,105	1,113	1,096	1,104	205,100	552
2004-07-20	1,086	1,102	1,080	1,088	168,300	544
2004-07-16	1,100	1,115	1,092	1,106	147,900	553
2004-07-15	1,100	1,108	1,095	1,099	205,300	549.50
2004-07-14	1,123	1,130	1,100	1,101	107,700	550.50
2004-07-13	1,100	1,128	1,100	1,103	121,700	551.50
2004-07-12	1,100	1,114	1,097	1,101	182,600	550.50
2004-07-09	1,090	1,113	1,090	1,104	140,500	552
2004-07-08	1,110	1,119	1,080	1,101	171,900	550.50
2004-07-07	1,110	1,115	1,071	1,103	150,800	551.50
2004-07-06	1,121	1,134	1,110	1,118	131,700	559
2004-07-05	1,143	1,145	1,105	1,120	177,800	560
2004-07-02	1,112	1,128	1,110	1,126	88,900	563
2004-07-01	1,120	1,126	1,110	1,114	97,300	557
2004-06-30	1,113	1,118	1,103	1,113	78,400	556.50
2004-06-29	1,120	1,120	1,101	1,113	112,200	556.50
2004-06-28	1,109	1,109	1,091	1,102	181,700	551
2004-06-25	1,088	1,093	1,080	1,093	86,700	546.50
2004-06-24	1,093	1,093	1,076	1,090	117,100	545
2004-06-23	1,085	1,092	1,066	1,080	136,400	540
2004-06-22	1,096	1,096	1,076	1,084	53,600	542
2004-06-21	1,099	1,118	1,080	1,096	128,300	548
2004-06-18	1,082	1,095	1,052	1,083	70,900	541.50
2004-06-17	1,100	1,100	1,080	1,096	113,300	548
2004-06-16	1,110	1,115	1,094	1,094	281,200	547
2004-06-15	1,088	1,103	1,087	1,096	238,400	548
2004-06-14	1,103	1,117	1,093	1,098	106,800	549
2004-06-11	1,119	1,120	1,097	1,114	342,000	557
2004-06-10	1,080	1,089	1,071	1,079	99,700	539.50
2004-06-09	1,086	1,095	1,068	1,082	128,200	541
2004-06-08	1,070	1,099	1,056	1,092	292,000	546
2004-06-07	1,051	1,060	1,032	1,041	192,600	520.50
2004-06-04	1,030	1,060	1,030	1,051	98,300	525.50
2004-06-03	1,030	1,038	1,015	1,022	318,500	511
2004-06-02	1,063	1,063	1,036	1,040	47,500	520
2004-06-01	1,046	1,064	1,042	1,054	75,600	527
2004-05-31	1,060	1,067	1,040	1,046	98,100	523
2004-05-28	1,070	1,071	1,032	1,071	101,400	535.50
2004-05-27	1,031	1,057	1,031	1,050	93,200	525
2004-05-26	1,070	1,070	1,035	1,058	165,000	529
2004-05-25	1,025	1,057	1,003	1,050	111,700	525
2004-05-24	1,037	1,058	1,021	1,039	123,200	519.50
2004-05-21	1,025	1,070	1,020	1,059	136,100	529.50
2004-05-20	989	1,060	989	1,056	373,700	528
2004-05-19	946	1,019	946	979	272,400	489.50
2004-05-18	924	989	922	946	299,400	473
2004-05-17	942	961	922	922	306,100	461
2004-05-14	980	987	936	962	304,100	481
2004-05-13	992	1,008	987	987	156,500	493.50
2004-05-12	987	1,021	987	1,019	142,100	509.50
2004-05-11	978	1,000	957	987	169,200	493.50
2004-05-10	1,048	1,050	1,000	1,008	269,500	504
2004-05-07	1,051	1,069	1,051	1,051	286,100	525.50
2004-05-06	1,070	1,070	1,050	1,057	214,500	528.50
2004-04-30	1,065	1,072	1,007	1,067	474,200	533.50
2004-04-28	1,099	1,119	1,065	1,065	434,600	532.50
2004-04-27	1,101	1,147	1,101	1,111	287,800	555.50
2004-04-26	1,113	1,130	1,100	1,116	266,000	558
2004-04-23	1,111	1,140	1,111	1,131	224,400	565.50
2004-04-22	1,136	1,150	1,130	1,131	266,100	565.50
2004-04-21	1,139	1,175	1,139	1,156	203,200	578
2004-04-20	1,123	1,181	1,123	1,173	311,300	586.50
2004-04-19	1,188	1,200	1,120	1,143	232,500	571.50
2004-04-16	1,185	1,208	1,161	1,208	359,500	604
2004-04-15	1,201	1,230	1,160	1,161	791,000	580.50
2004-04-14	1,090	1,223	1,090	1,188	992,000	594
2004-04-13	1,090	1,090	1,066	1,085	202,900	542.50
2004-04-12	1,070	1,080	1,049	1,074	93,100	537
2004-04-09	1,035	1,069	1,035	1,054	95,500	527
2004-04-08	1,060	1,071	1,040	1,065	188,100	532.50
2004-04-07	1,078	1,078	1,054	1,060	245,600	530
2004-04-06	1,080	1,086	1,060	1,078	236,200	539
2004-04-05	1,090	1,090	1,065	1,077	240,700	538.50
2004-04-02	1,085	1,095	1,062	1,090	240,300	545
2004-04-01	1,092	1,092	1,052	1,073	215,300	536.50
2004-03-31	1,065	1,091	1,049	1,091	265,300	545.50
2004-03-30	1,050	1,100	1,039	1,095	514,800	547.50
2004-03-29	1,026	1,048	1,022	1,039	180,300	519.50
2004-03-26	1,010	1,027	1,000	1,026	171,000	513
2004-03-25	985	1,004	982	999	252,500	499.50
2004-03-24	985	1,000	968	971	242,000	485.50
2004-03-23	985	1,012	980	991	185,200	495.50
2004-03-22	980	1,014	980	1,014	187,000	507
2004-03-19	986	990	974	980	116,000	490
2004-03-18	995	1,000	952	974	312,000	487
2004-03-17	1,000	1,003	983	993	253,600	496.50
2004-03-16	973	995	962	993	262,000	496.50
2004-03-15	981	1,015	981	1,003	408,900	501.50
2004-03-12	937	994	935	981	636,500	490.50
2004-03-11	891	936	886	936	340,100	468
2004-03-10	900	901	889	892	114,200	446
2004-03-09	910	911	896	900	106,900	450
2004-03-08	910	917	906	911	100,400	455.50
2004-03-05	909	915	894	904	132,900	452
2004-03-04	901	932	897	909	212,400	454.50
2004-03-03	899	900	892	896	129,100	448
2004-03-02	895	900	887	900	180,200	450
2004-03-01	899	900	885	885	152,100	442.50
2004-02-27	877	890	872	890	78,100	445
2004-02-26	866	877	866	877	104,800	438.50
2004-02-25	875	879	865	866	140,600	433
2004-02-24	890	896	870	872	102,300	436
2004-02-23	897	914	885	887	114,900	443.50
2004-02-20	908	908	887	897	76,800	448.50
2004-02-19	899	908	884	889	106,800	444.50
2004-02-18	920	920	895	904	71,100	452
2004-02-17	893	915	893	910	106,200	455
2004-02-16	890	898	886	893	51,900	446.50
2004-02-13	891	894	868	884	89,900	442
2004-02-12	880	900	868	882	73,300	441
2004-02-10	871	887	859	861	92,700	430.50
2004-02-09	879	895	870	870	180,300	435
2004-02-06	891	904	883	885	100,200	442.50
2004-02-05	905	907	894	901	92,900	450.50
2004-02-04	893	900	890	890	92,200	445
2004-02-03	921	931	897	903	151,800	451.50
2004-02-02	920	937	915	931	80,100	465.50
2004-01-30	910	936	910	916	55,600	458
2004-01-29	918	938	875	910	341,700	455
2004-01-28	953	982	937	958	77,100	479
2004-01-27	975	975	958	961	45,800	480.50
2004-01-26	983	983	960	969	63,200	484.50
2004-01-23	963	993	952	993	111,600	496.50
2004-01-22	972	972	957	962	109,200	481
2004-01-21	980	989	971	973	113,200	486.50
2004-01-20	986	995	970	979	109,800	489.50
2004-01-19	970	993	970	985	200,200	492.50
2004-01-16	942	967	937	967	157,900	483.50
2004-01-15	940	941	924	927	176,400	463.50
2004-01-14	928	928	913	922	103,500	461
2004-01-13	937	937	922	933	172,500	466.50
2004-01-09	907	940	907	940	181,400	470
2004-01-08	889	895	881	887	104,600	443.50
2004-01-07	870	885	867	876	125,600	438
2004-01-06	879	890	871	877	128,500	438.50
2004-01-05	874	874	867	870	24,000	435

分割・併合履歴： [2018-09-26]1株→2株