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	144.88
2004-12-29	1,154	1,164	1,143	1,152	111,100	144
2004-12-28	1,181	1,190	1,160	1,174	108,600	146.75
2004-12-27	1,190	1,220	1,168	1,199	251,500	149.88
2004-12-24	1,149	1,161	1,140	1,152	163,700	144
2004-12-22	1,158	1,160	1,126	1,135	197,600	141.88
2004-12-21	1,138	1,160	1,137	1,158	205,700	144.75
2004-12-20	1,116	1,140	1,116	1,137	187,200	142.13
2004-12-17	1,111	1,117	1,107	1,116	150,800	139.50
2004-12-16	1,118	1,123	1,107	1,118	152,500	139.75
2004-12-15	1,126	1,130	1,102	1,119	183,100	139.88
2004-12-14	1,115	1,130	1,108	1,130	162,800	141.25
2004-12-13	1,104	1,110	1,100	1,101	128,700	137.63
2004-12-10	1,101	1,109	1,085	1,102	247,200	137.75
2004-12-09	1,105	1,109	1,096	1,103	159,200	137.88
2004-12-08	1,088	1,107	1,088	1,104	125,100	138
2004-12-07	1,109	1,118	1,095	1,099	259,300	137.38
2004-12-06	1,095	1,109	1,086	1,089	151,700	136.13
2004-12-03	1,077	1,103	1,077	1,095	209,200	136.88
2004-12-02	1,085	1,100	1,074	1,100	131,500	137.50
2004-12-01	1,084	1,084	1,063	1,066	126,200	133.25
2004-11-30	1,072	1,090	1,052	1,085	135,800	135.63
2004-11-29	1,052	1,094	1,050	1,092	194,300	136.50
2004-11-26	1,068	1,086	1,048	1,072	146,600	134
2004-11-25	1,075	1,082	1,052	1,075	145,100	134.38
2004-11-24	1,095	1,095	1,066	1,072	260,800	134
2004-11-22	1,070	1,070	1,022	1,037	187,500	129.63
2004-11-19	1,065	1,085	1,045	1,085	300,800	135.63
2004-11-18	1,044	1,054	1,030	1,045	166,200	130.63
2004-11-17	1,059	1,063	977	1,028	180,500	128.50
2004-11-16	1,026	1,050	1,017	1,025	248,700	128.13
2004-11-15	1,001	1,030	1,001	1,012	196,900	126.50
2004-11-12	996	1,007	990	1,007	245,800	125.88
2004-11-11	1,000	1,005	972	987	216,500	123.38
2004-11-10	1,010	1,010	990	996	99,300	124.50
2004-11-09	999	1,009	993	1,009	113,400	126.13
2004-11-08	1,010	1,010	990	993	112,500	124.13
2004-11-05	998	1,005	975	1,001	167,000	125.13
2004-11-04	980	992	958	971	161,000	121.38
2004-11-02	952	971	947	954	139,500	119.25
2004-11-01	960	981	948	956	105,400	119.50
2004-10-29	963	979	955	970	238,800	121.25
2004-10-28	1,008	1,008	962	963	197,400	120.38
2004-10-27	990	1,009	982	988	81,000	123.50
2004-10-26	1,004	1,005	982	991	135,800	123.88
2004-10-25	1,012	1,012	995	1,004	170,200	125.50
2004-10-22	1,024	1,024	997	1,011	111,200	126.38
2004-10-21	1,030	1,037	1,008	1,030	88,800	128.75
2004-10-20	1,025	1,038	1,017	1,029	103,100	128.63
2004-10-19	1,040	1,057	1,029	1,039	153,400	129.88
2004-10-18	1,018	1,032	993	1,020	330,200	127.50
2004-10-15	1,005	1,010	959	959	445,200	119.88
2004-10-14	1,040	1,040	1,005	1,025	290,400	128.13
2004-10-13	1,059	1,062	1,037	1,039	123,200	129.88
2004-10-12	1,079	1,080	1,051	1,058	118,000	132.25
2004-10-08	1,077	1,077	1,061	1,073	186,700	134.13
2004-10-07	1,096	1,099	1,063	1,076	217,700	134.50
2004-10-06	1,090	1,112	1,080	1,100	265,900	137.50
2004-10-05	1,090	1,093	1,084	1,092	168,400	136.50
2004-10-04	1,086	1,091	1,068	1,086	119,800	135.75
2004-10-01	1,064	1,081	1,051	1,056	42,000	132
2004-09-30	1,054	1,054	1,021	1,044	64,800	130.50
2004-09-29	1,055	1,063	1,026	1,039	224,500	129.88
2004-09-28	1,061	1,065	1,031	1,050	87,800	131.25
2004-09-27	1,017	1,057	1,013	1,041	112,900	130.13
2004-09-24	1,093	1,093	1,060	1,067	96,600	133.38
2004-09-22	1,100	1,100	1,082	1,093	90,000	136.63
2004-09-21	1,094	1,098	1,086	1,088	56,500	136
2004-09-17	1,096	1,100	1,082	1,082	120,600	135.25
2004-09-16	1,093	1,105	1,090	1,090	35,600	136.25
2004-09-15	1,108	1,114	1,098	1,100	65,200	137.50
2004-09-14	1,108	1,117	1,102	1,108	59,500	138.50
2004-09-13	1,108	1,109	1,093	1,101	74,200	137.63
2004-09-10	1,090	1,096	1,089	1,092	203,500	136.50
2004-09-09	1,095	1,099	1,090	1,090	119,300	136.25
2004-09-08	1,100	1,110	1,090	1,096	108,200	137
2004-09-07	1,099	1,108	1,090	1,101	95,500	137.63
2004-09-06	1,083	1,100	1,080	1,093	61,600	136.63
2004-09-03	1,108	1,108	1,065	1,083	130,500	135.38
2004-09-02	1,090	1,107	1,088	1,095	49,200	136.88
2004-09-01	1,100	1,107	1,079	1,088	49,500	136
2004-08-31	1,094	1,111	1,087	1,096	54,200	137
2004-08-30	1,098	1,115	1,092	1,094	59,000	136.75
2004-08-27	1,095	1,114	1,086	1,093	47,500	136.63
2004-08-26	1,099	1,114	1,078	1,094	100,700	136.75
2004-08-25	1,097	1,102	1,083	1,094	124,900	136.75
2004-08-24	1,109	1,119	1,086	1,096	89,000	137
2004-08-23	1,100	1,114	1,100	1,108	88,100	138.50
2004-08-20	1,110	1,120	1,097	1,102	91,100	137.75
2004-08-19	1,095	1,128	1,085	1,116	78,200	139.50
2004-08-18	1,081	1,098	1,069	1,094	46,800	136.75
2004-08-17	1,085	1,109	1,085	1,089	47,800	136.13
2004-08-16	1,082	1,085	1,063	1,085	52,300	135.63
2004-08-13	1,081	1,102	1,081	1,084	45,300	135.50
2004-08-12	1,109	1,118	1,097	1,099	45,200	137.38
2004-08-11	1,098	1,120	1,092	1,111	88,400	138.88
2004-08-10	1,088	1,092	1,059	1,078	101,500	134.75
2004-08-09	1,068	1,076	1,049	1,068	94,600	133.50
2004-08-06	1,051	1,088	1,031	1,068	77,200	133.50
2004-08-05	1,106	1,108	1,080	1,086	83,000	135.75
2004-08-04	1,109	1,121	1,083	1,106	72,900	138.25
2004-08-03	1,135	1,136	1,107	1,122	89,600	140.25
2004-08-02	1,101	1,138	1,091	1,138	156,200	142.25
2004-07-30	1,120	1,135	1,102	1,111	98,800	138.88
2004-07-29	1,100	1,121	1,081	1,121	144,100	140.13
2004-07-28	1,105	1,136	1,105	1,129	122,100	141.13
2004-07-27	1,104	1,115	1,100	1,104	152,600	138
2004-07-26	1,108	1,130	1,101	1,103	148,400	137.88
2004-07-23	1,102	1,117	1,100	1,100	140,900	137.50
2004-07-22	1,104	1,112	1,090	1,099	75,600	137.38
2004-07-21	1,105	1,113	1,096	1,104	205,100	138
2004-07-20	1,086	1,102	1,080	1,088	168,300	136
2004-07-16	1,100	1,115	1,092	1,106	147,900	138.25
2004-07-15	1,100	1,108	1,095	1,099	205,300	137.38
2004-07-14	1,123	1,130	1,100	1,101	107,700	137.63
2004-07-13	1,100	1,128	1,100	1,103	121,700	137.88
2004-07-12	1,100	1,114	1,097	1,101	182,600	137.63
2004-07-09	1,090	1,113	1,090	1,104	140,500	138
2004-07-08	1,110	1,119	1,080	1,101	171,900	137.63
2004-07-07	1,110	1,115	1,071	1,103	150,800	137.88
2004-07-06	1,121	1,134	1,110	1,118	131,700	139.75
2004-07-05	1,143	1,145	1,105	1,120	177,800	140
2004-07-02	1,112	1,128	1,110	1,126	88,900	140.75
2004-07-01	1,120	1,126	1,110	1,114	97,300	139.25
2004-06-30	1,113	1,118	1,103	1,113	78,400	139.13
2004-06-29	1,120	1,120	1,101	1,113	112,200	139.13
2004-06-28	1,109	1,109	1,091	1,102	181,700	137.75
2004-06-25	1,088	1,093	1,080	1,093	86,700	136.63
2004-06-24	1,093	1,093	1,076	1,090	117,100	136.25
2004-06-23	1,085	1,092	1,066	1,080	136,400	135
2004-06-22	1,096	1,096	1,076	1,084	53,600	135.50
2004-06-21	1,099	1,118	1,080	1,096	128,300	137
2004-06-18	1,082	1,095	1,052	1,083	70,900	135.38
2004-06-17	1,100	1,100	1,080	1,096	113,300	137
2004-06-16	1,110	1,115	1,094	1,094	281,200	136.75
2004-06-15	1,088	1,103	1,087	1,096	238,400	137
2004-06-14	1,103	1,117	1,093	1,098	106,800	137.25
2004-06-11	1,119	1,120	1,097	1,114	342,000	139.25
2004-06-10	1,080	1,089	1,071	1,079	99,700	134.88
2004-06-09	1,086	1,095	1,068	1,082	128,200	135.25
2004-06-08	1,070	1,099	1,056	1,092	292,000	136.50
2004-06-07	1,051	1,060	1,032	1,041	192,600	130.13
2004-06-04	1,030	1,060	1,030	1,051	98,300	131.38
2004-06-03	1,030	1,038	1,015	1,022	318,500	127.75
2004-06-02	1,063	1,063	1,036	1,040	47,500	130
2004-06-01	1,046	1,064	1,042	1,054	75,600	131.75
2004-05-31	1,060	1,067	1,040	1,046	98,100	130.75
2004-05-28	1,070	1,071	1,032	1,071	101,400	133.88
2004-05-27	1,031	1,057	1,031	1,050	93,200	131.25
2004-05-26	1,070	1,070	1,035	1,058	165,000	132.25
2004-05-25	1,025	1,057	1,003	1,050	111,700	131.25
2004-05-24	1,037	1,058	1,021	1,039	123,200	129.88
2004-05-21	1,025	1,070	1,020	1,059	136,100	132.38
2004-05-20	989	1,060	989	1,056	373,700	132
2004-05-19	946	1,019	946	979	272,400	122.38
2004-05-18	924	989	922	946	299,400	118.25
2004-05-17	942	961	922	922	306,100	115.25
2004-05-14	980	987	936	962	304,100	120.25
2004-05-13	992	1,008	987	987	156,500	123.38
2004-05-12	987	1,021	987	1,019	142,100	127.38
2004-05-11	978	1,000	957	987	169,200	123.38
2004-05-10	1,048	1,050	1,000	1,008	269,500	126
2004-05-07	1,051	1,069	1,051	1,051	286,100	131.38
2004-05-06	1,070	1,070	1,050	1,057	214,500	132.13
2004-04-30	1,065	1,072	1,007	1,067	474,200	133.38
2004-04-28	1,099	1,119	1,065	1,065	434,600	133.13
2004-04-27	1,101	1,147	1,101	1,111	287,800	138.88
2004-04-26	1,113	1,130	1,100	1,116	266,000	139.50
2004-04-23	1,111	1,140	1,111	1,131	224,400	141.38
2004-04-22	1,136	1,150	1,130	1,131	266,100	141.38
2004-04-21	1,139	1,175	1,139	1,156	203,200	144.50
2004-04-20	1,123	1,181	1,123	1,173	311,300	146.63
2004-04-19	1,188	1,200	1,120	1,143	232,500	142.88
2004-04-16	1,185	1,208	1,161	1,208	359,500	151
2004-04-15	1,201	1,230	1,160	1,161	791,000	145.13
2004-04-14	1,090	1,223	1,090	1,188	992,000	148.50
2004-04-13	1,090	1,090	1,066	1,085	202,900	135.63
2004-04-12	1,070	1,080	1,049	1,074	93,100	134.25
2004-04-09	1,035	1,069	1,035	1,054	95,500	131.75
2004-04-08	1,060	1,071	1,040	1,065	188,100	133.13
2004-04-07	1,078	1,078	1,054	1,060	245,600	132.50
2004-04-06	1,080	1,086	1,060	1,078	236,200	134.75
2004-04-05	1,090	1,090	1,065	1,077	240,700	134.63
2004-04-02	1,085	1,095	1,062	1,090	240,300	136.25
2004-04-01	1,092	1,092	1,052	1,073	215,300	134.13
2004-03-31	1,065	1,091	1,049	1,091	265,300	136.38
2004-03-30	1,050	1,100	1,039	1,095	514,800	136.88
2004-03-29	1,026	1,048	1,022	1,039	180,300	129.88
2004-03-26	1,010	1,027	1,000	1,026	171,000	128.25
2004-03-25	985	1,004	982	999	252,500	124.88
2004-03-24	985	1,000	968	971	242,000	121.38
2004-03-23	985	1,012	980	991	185,200	123.88
2004-03-22	980	1,014	980	1,014	187,000	126.75
2004-03-19	986	990	974	980	116,000	122.50
2004-03-18	995	1,000	952	974	312,000	121.75
2004-03-17	1,000	1,003	983	993	253,600	124.13
2004-03-16	973	995	962	993	262,000	124.13
2004-03-15	981	1,015	981	1,003	408,900	125.38
2004-03-12	937	994	935	981	636,500	122.63
2004-03-11	891	936	886	936	340,100	117
2004-03-10	900	901	889	892	114,200	111.50
2004-03-09	910	911	896	900	106,900	112.50
2004-03-08	910	917	906	911	100,400	113.88
2004-03-05	909	915	894	904	132,900	113
2004-03-04	901	932	897	909	212,400	113.63
2004-03-03	899	900	892	896	129,100	112
2004-03-02	895	900	887	900	180,200	112.50
2004-03-01	899	900	885	885	152,100	110.63
2004-02-27	877	890	872	890	78,100	111.25
2004-02-26	866	877	866	877	104,800	109.63
2004-02-25	875	879	865	866	140,600	108.25
2004-02-24	890	896	870	872	102,300	109
2004-02-23	897	914	885	887	114,900	110.88
2004-02-20	908	908	887	897	76,800	112.13
2004-02-19	899	908	884	889	106,800	111.13
2004-02-18	920	920	895	904	71,100	113
2004-02-17	893	915	893	910	106,200	113.75
2004-02-16	890	898	886	893	51,900	111.63
2004-02-13	891	894	868	884	89,900	110.50
2004-02-12	880	900	868	882	73,300	110.25
2004-02-10	871	887	859	861	92,700	107.63
2004-02-09	879	895	870	870	180,300	108.75
2004-02-06	891	904	883	885	100,200	110.63
2004-02-05	905	907	894	901	92,900	112.63
2004-02-04	893	900	890	890	92,200	111.25
2004-02-03	921	931	897	903	151,800	112.88
2004-02-02	920	937	915	931	80,100	116.38
2004-01-30	910	936	910	916	55,600	114.50
2004-01-29	918	938	875	910	341,700	113.75
2004-01-28	953	982	937	958	77,100	119.75
2004-01-27	975	975	958	961	45,800	120.13
2004-01-26	983	983	960	969	63,200	121.13
2004-01-23	963	993	952	993	111,600	124.13
2004-01-22	972	972	957	962	109,200	120.25
2004-01-21	980	989	971	973	113,200	121.63
2004-01-20	986	995	970	979	109,800	122.38
2004-01-19	970	993	970	985	200,200	123.13
2004-01-16	942	967	937	967	157,900	120.88
2004-01-15	940	941	924	927	176,400	115.88
2004-01-14	928	928	913	922	103,500	115.25
2004-01-13	937	937	922	933	172,500	116.63
2004-01-09	907	940	907	940	181,400	117.50
2004-01-08	889	895	881	887	104,600	110.88
2004-01-07	870	885	867	876	125,600	109.50
2004-01-06	879	890	871	877	128,500	109.63
2004-01-05	874	874	867	870	24,000	108.75

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