6845 アズビル(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,735	2,735	2,670	2,715	94,300	339.38
2005-12-29	2,700	2,760	2,685	2,715	187,800	339.38
2005-12-28	2,645	2,700	2,630	2,700	103,100	337.50
2005-12-27	2,680	2,680	2,645	2,655	121,000	331.88
2005-12-26	2,640	2,710	2,640	2,680	134,700	335
2005-12-22	2,640	2,690	2,640	2,675	231,500	334.38
2005-12-21	2,640	2,720	2,630	2,680	429,500	335
2005-12-20	2,565	2,620	2,555	2,600	275,500	325
2005-12-19	2,555	2,560	2,460	2,525	341,700	315.63
2005-12-16	2,540	2,585	2,525	2,560	261,500	320
2005-12-15	2,525	2,555	2,515	2,540	280,200	317.50
2005-12-14	2,595	2,595	2,520	2,550	328,700	318.75
2005-12-13	2,535	2,585	2,520	2,575	214,200	321.88
2005-12-12	2,550	2,575	2,520	2,540	317,400	317.50
2005-12-09	2,490	2,535	2,480	2,525	192,100	315.63
2005-12-08	2,495	2,535	2,470	2,485	309,000	310.63
2005-12-07	2,535	2,575	2,520	2,575	229,800	321.88
2005-12-06	2,675	2,675	2,530	2,555	409,700	319.38
2005-12-05	2,550	2,640	2,535	2,615	442,000	326.88
2005-12-02	2,495	2,580	2,485	2,545	460,100	318.13
2005-12-01	2,485	2,500	2,455	2,495	303,200	311.88
2005-11-30	2,490	2,505	2,475	2,490	328,900	311.25
2005-11-29	2,480	2,520	2,445	2,505	351,300	313.13
2005-11-28	2,460	2,490	2,440	2,480	303,000	310
2005-11-25	2,405	2,425	2,365	2,415	176,600	301.88
2005-11-24	2,460	2,465	2,410	2,425	296,000	303.13
2005-11-22	2,490	2,495	2,425	2,445	284,000	305.63
2005-11-21	2,430	2,500	2,425	2,460	391,000	307.50
2005-11-18	2,420	2,470	2,395	2,420	314,300	302.50
2005-11-17	2,355	2,415	2,355	2,405	300,900	300.63
2005-11-16	2,380	2,390	2,350	2,385	192,400	298.13
2005-11-15	2,325	2,400	2,315	2,395	377,200	299.38
2005-11-14	2,370	2,370	2,310	2,325	241,300	290.63
2005-11-11	2,300	2,380	2,285	2,360	681,500	295
2005-11-10	2,260	2,280	2,235	2,250	216,300	281.25
2005-11-09	2,205	2,260	2,185	2,240	157,000	280
2005-11-08	2,220	2,225	2,180	2,205	100,800	275.63
2005-11-07	2,150	2,210	2,150	2,205	152,700	275.63
2005-11-04	2,160	2,185	2,125	2,155	291,300	269.38
2005-11-02	2,170	2,195	2,155	2,160	242,700	270
2005-11-01	2,150	2,200	2,150	2,185	202,200	273.13
2005-10-31	2,170	2,205	2,140	2,200	271,500	275
2005-10-28	2,170	2,170	2,100	2,140	353,200	267.50
2005-10-27	2,135	2,160	2,130	2,155	193,400	269.38
2005-10-26	2,070	2,145	2,070	2,130	267,200	266.25
2005-10-25	2,070	2,100	2,065	2,080	196,200	260
2005-10-24	2,085	2,095	2,045	2,075	170,000	259.38
2005-10-21	2,015	2,065	2,015	2,065	144,800	258.13
2005-10-20	2,045	2,065	2,030	2,055	160,000	256.88
2005-10-19	2,035	2,070	2,015	2,040	123,000	255
2005-10-18	2,080	2,085	2,015	2,045	300,900	255.63
2005-10-17	2,050	2,090	2,045	2,080	196,600	260
2005-10-14	2,035	2,050	2,005	2,050	206,100	256.25
2005-10-13	2,030	2,055	2,010	2,045	124,800	255.63
2005-10-12	2,055	2,065	2,025	2,040	227,100	255
2005-10-11	1,984	2,015	1,982	2,015	292,600	251.88
2005-10-07	2,040	2,040	1,988	1,988	249,400	248.50
2005-10-06	2,095	2,100	2,015	2,025	259,400	253.13
2005-10-05	2,170	2,170	2,105	2,110	177,700	263.75
2005-10-04	2,155	2,165	2,135	2,165	128,200	270.63
2005-10-03	2,150	2,160	2,080	2,125	278,100	265.63
2005-09-30	2,120	2,175	2,115	2,135	397,400	266.88
2005-09-29	2,090	2,125	2,080	2,095	199,200	261.88
2005-09-28	2,080	2,090	2,075	2,090	118,300	261.25
2005-09-27	2,080	2,085	2,055	2,080	254,800	260
2005-09-26	2,075	2,095	2,055	2,090	307,500	261.25
2005-09-22	2,080	2,080	2,035	2,060	220,600	257.50
2005-09-21	2,065	2,110	2,040	2,090	335,200	261.25
2005-09-20	2,015	2,065	2,010	2,055	221,500	256.88
2005-09-16	2,010	2,010	1,997	2,005	166,900	250.63
2005-09-15	1,997	2,015	1,991	2,010	128,700	251.25
2005-09-14	1,980	1,996	1,980	1,996	214,800	249.50
2005-09-13	1,987	1,995	1,978	1,992	120,100	249
2005-09-12	1,999	1,999	1,976	1,980	134,400	247.50
2005-09-09	1,980	1,980	1,960	1,975	241,000	246.88
2005-09-08	1,966	1,966	1,946	1,953	176,700	244.13
2005-09-07	1,979	1,979	1,953	1,955	148,700	244.38
2005-09-06	1,959	1,970	1,951	1,953	132,300	244.13
2005-09-05	1,974	1,977	1,958	1,958	87,900	244.75
2005-09-02	1,978	1,985	1,967	1,968	94,700	246
2005-09-01	1,990	1,990	1,974	1,978	80,400	247.25
2005-08-31	1,981	1,992	1,967	1,974	120,300	246.75
2005-08-30	1,972	1,997	1,972	1,992	66,500	249
2005-08-29	1,997	1,997	1,968	1,970	126,200	246.25
2005-08-26	1,983	2,005	1,983	1,998	145,300	249.75
2005-08-25	2,015	2,015	1,998	2,005	175,000	250.63
2005-08-24	2,015	2,015	2,000	2,010	78,900	251.25
2005-08-23	2,015	2,020	1,997	2,010	174,200	251.25
2005-08-22	1,996	2,015	1,990	2,010	121,400	251.25
2005-08-19	1,995	2,010	1,986	1,997	169,700	249.63
2005-08-18	2,020	2,025	1,995	2,000	115,100	250
2005-08-17	2,015	2,020	2,000	2,005	180,500	250.63
2005-08-16	2,000	2,015	1,990	2,015	190,100	251.88
2005-08-15	1,975	1,997	1,961	1,976	213,800	247
2005-08-12	1,980	2,005	1,952	1,959	229,000	244.88
2005-08-11	2,030	2,035	1,976	1,988	159,300	248.50
2005-08-10	2,000	2,005	1,973	1,991	240,800	248.88
2005-08-09	1,958	1,985	1,937	1,966	295,800	245.75
2005-08-08	1,873	1,937	1,846	1,928	313,800	241
2005-08-05	1,968	1,976	1,906	1,911	313,900	238.88
2005-08-04	1,902	1,947	1,901	1,939	436,600	242.38
2005-08-03	1,971	1,977	1,900	1,901	691,100	237.63
2005-08-02	2,005	2,030	1,965	1,984	317,800	248
2005-08-01	2,055	2,055	1,995	1,999	601,000	249.88
2005-07-29	2,010	2,065	1,997	2,060	596,000	257.50
2005-07-28	1,980	2,015	1,974	1,991	363,300	248.88
2005-07-27	1,930	1,967	1,926	1,964	242,000	245.50
2005-07-26	1,920	1,927	1,914	1,922	163,800	240.25
2005-07-25	1,925	1,939	1,910	1,931	162,700	241.38
2005-07-22	1,940	1,940	1,920	1,925	167,000	240.63
2005-07-21	1,944	1,945	1,933	1,941	245,700	242.63
2005-07-20	1,921	1,945	1,912	1,940	378,600	242.50
2005-07-19	1,913	1,935	1,903	1,915	237,700	239.38
2005-07-15	1,898	1,915	1,887	1,901	310,100	237.63
2005-07-14	1,886	1,894	1,876	1,880	282,000	235
2005-07-13	1,896	1,897	1,882	1,886	197,400	235.75
2005-07-12	1,896	1,896	1,878	1,890	238,900	236.25
2005-07-11	1,900	1,907	1,862	1,873	204,700	234.13
2005-07-08	1,842	1,887	1,842	1,873	262,600	234.13
2005-07-07	1,881	1,881	1,836	1,862	514,200	232.75
2005-07-06	1,905	1,908	1,877	1,881	498,800	235.13
2005-07-05	1,895	1,918	1,891	1,905	395,600	238.13
2005-07-04	1,883	1,886	1,871	1,877	421,300	234.63
2005-07-01	1,835	1,852	1,835	1,841	411,500	230.13
2005-06-30	1,850	1,865	1,830	1,835	410,800	229.38
2005-06-29	1,820	1,840	1,807	1,836	430,000	229.50
2005-06-28	1,775	1,794	1,775	1,790	305,900	223.75
2005-06-27	1,776	1,796	1,770	1,773	312,600	221.63
2005-06-24	1,741	1,776	1,728	1,775	279,600	221.88
2005-06-23	1,765	1,765	1,748	1,758	271,200	219.75
2005-06-22	1,751	1,764	1,742	1,758	285,200	219.75
2005-06-21	1,733	1,746	1,728	1,743	239,000	217.88
2005-06-20	1,737	1,737	1,718	1,727	184,500	215.88
2005-06-17	1,710	1,711	1,702	1,705	177,000	213.13
2005-06-16	1,699	1,709	1,693	1,698	247,300	212.25
2005-06-15	1,701	1,701	1,662	1,690	372,000	211.25
2005-06-14	1,706	1,717	1,696	1,701	223,600	212.63
2005-06-13	1,738	1,744	1,717	1,723	253,600	215.38
2005-06-10	1,737	1,737	1,715	1,726	276,000	215.75
2005-06-09	1,742	1,745	1,698	1,711	267,400	213.88
2005-06-08	1,690	1,720	1,685	1,712	336,100	214
2005-06-07	1,699	1,700	1,675	1,683	324,900	210.38
2005-06-06	1,688	1,718	1,676	1,686	852,600	210.75
2005-06-03	1,771	1,789	1,739	1,748	468,300	218.50
2005-06-02	1,793	1,819	1,791	1,797	187,900	224.63
2005-06-01	1,780	1,799	1,771	1,785	262,500	223.13
2005-05-31	1,785	1,798	1,783	1,793	169,400	224.13
2005-05-30	1,730	1,815	1,730	1,777	411,700	222.13
2005-05-27	1,720	1,731	1,704	1,715	310,300	214.38
2005-05-26	1,679	1,697	1,672	1,696	156,700	212
2005-05-25	1,691	1,692	1,660	1,673	204,000	209.13
2005-05-24	1,688	1,697	1,680	1,691	310,900	211.38
2005-05-23	1,698	1,698	1,678	1,688	335,800	211
2005-05-20	1,649	1,720	1,649	1,675	695,700	209.38
2005-05-19	1,620	1,640	1,600	1,631	397,200	203.88
2005-05-18	1,590	1,629	1,580	1,602	238,000	200.25
2005-05-17	1,600	1,608	1,589	1,598	218,000	199.75
2005-05-16	1,650	1,660	1,563	1,598	533,200	199.75
2005-05-13	1,490	1,670	1,485	1,610	1,608,300	201.25
2005-05-12	1,353	1,496	1,323	1,490	804,600	186.25
2005-05-11	1,375	1,375	1,346	1,355	171,200	169.38
2005-05-10	1,349	1,373	1,345	1,372	271,200	171.50
2005-05-09	1,338	1,355	1,328	1,355	289,500	169.38
2005-05-06	1,317	1,340	1,317	1,323	134,200	165.38
2005-05-02	1,339	1,339	1,307	1,316	102,400	164.50
2005-04-28	1,340	1,341	1,326	1,332	146,300	166.50
2005-04-27	1,325	1,332	1,315	1,332	76,800	166.50
2005-04-26	1,320	1,327	1,314	1,326	114,800	165.75
2005-04-25	1,297	1,324	1,281	1,315	171,100	164.38
2005-04-22	1,309	1,327	1,280	1,308	111,800	163.50
2005-04-21	1,300	1,307	1,282	1,301	113,500	162.63
2005-04-20	1,311	1,325	1,301	1,308	161,900	163.50
2005-04-19	1,300	1,307	1,297	1,301	171,100	162.63
2005-04-18	1,300	1,300	1,282	1,282	193,400	160.25
2005-04-15	1,307	1,315	1,296	1,313	229,800	164.13
2005-04-14	1,283	1,308	1,283	1,307	112,900	163.38
2005-04-13	1,308	1,318	1,285	1,294	126,400	161.75
2005-04-12	1,318	1,324	1,298	1,298	76,700	162.25
2005-04-11	1,315	1,322	1,289	1,299	205,400	162.38
2005-04-08	1,319	1,337	1,314	1,333	149,200	166.63
2005-04-07	1,316	1,332	1,315	1,319	49,800	164.88
2005-04-06	1,305	1,331	1,305	1,329	145,700	166.13
2005-04-05	1,340	1,340	1,325	1,325	133,800	165.63
2005-04-04	1,315	1,324	1,310	1,322	73,500	165.25
2005-04-01	1,302	1,320	1,302	1,302	98,000	162.75
2005-03-31	1,274	1,324	1,261	1,310	162,700	163.75
2005-03-30	1,303	1,303	1,270	1,284	85,000	160.50
2005-03-29	1,316	1,325	1,287	1,293	121,500	161.63
2005-03-28	1,344	1,345	1,310	1,316	73,400	164.50
2005-03-25	1,326	1,330	1,294	1,330	100,400	166.25
2005-03-24	1,306	1,333	1,306	1,313	91,700	164.13
2005-03-23	1,316	1,327	1,303	1,312	130,600	164
2005-03-22	1,341	1,341	1,318	1,325	110,400	165.63
2005-03-18	1,338	1,347	1,313	1,340	131,900	167.50
2005-03-17	1,330	1,333	1,310	1,331	120,600	166.38
2005-03-16	1,320	1,326	1,311	1,316	115,500	164.50
2005-03-15	1,302	1,310	1,294	1,300	79,700	162.50
2005-03-14	1,305	1,307	1,292	1,292	122,100	161.50
2005-03-11	1,266	1,301	1,266	1,285	286,800	160.63
2005-03-10	1,311	1,329	1,302	1,306	94,200	163.25
2005-03-09	1,295	1,348	1,289	1,313	150,000	164.13
2005-03-08	1,289	1,297	1,270	1,289	78,500	161.13
2005-03-07	1,281	1,292	1,281	1,289	63,300	161.13
2005-03-04	1,290	1,298	1,280	1,295	129,100	161.88
2005-03-03	1,289	1,298	1,282	1,295	119,200	161.88
2005-03-02	1,289	1,294	1,275	1,291	84,100	161.38
2005-03-01	1,281	1,297	1,276	1,289	125,200	161.13
2005-02-28	1,277	1,277	1,261	1,276	195,400	159.50
2005-02-25	1,249	1,280	1,238	1,276	235,200	159.50
2005-02-24	1,219	1,245	1,214	1,237	170,200	154.63
2005-02-23	1,205	1,220	1,195	1,215	74,900	151.88
2005-02-22	1,210	1,217	1,204	1,205	85,300	150.63
2005-02-21	1,206	1,217	1,206	1,213	78,100	151.63
2005-02-18	1,197	1,220	1,197	1,217	88,400	152.13
2005-02-17	1,200	1,219	1,189	1,213	143,400	151.63
2005-02-16	1,211	1,224	1,204	1,204	150,800	150.50
2005-02-15	1,226	1,246	1,221	1,225	142,200	153.13
2005-02-14	1,218	1,241	1,206	1,225	326,100	153.13
2005-02-10	1,210	1,210	1,186	1,189	204,700	148.63
2005-02-09	1,190	1,210	1,181	1,210	211,900	151.25
2005-02-08	1,181	1,198	1,175	1,180	193,800	147.50
2005-02-07	1,185	1,195	1,170	1,192	164,500	149
2005-02-04	1,190	1,190	1,159	1,185	178,100	148.13
2005-02-03	1,153	1,187	1,153	1,184	205,900	148
2005-02-02	1,160	1,178	1,150	1,173	178,700	146.63
2005-02-01	1,137	1,184	1,131	1,180	237,800	147.50
2005-01-31	1,176	1,214	1,175	1,197	212,300	149.63
2005-01-28	1,160	1,177	1,160	1,171	112,100	146.38
2005-01-27	1,180	1,182	1,168	1,180	64,300	147.50
2005-01-26	1,180	1,181	1,168	1,180	120,200	147.50
2005-01-25	1,170	1,175	1,162	1,175	94,900	146.88
2005-01-24	1,155	1,178	1,155	1,166	106,100	145.75
2005-01-21	1,158	1,159	1,149	1,158	37,400	144.75
2005-01-20	1,170	1,170	1,155	1,159	120,700	144.88
2005-01-19	1,175	1,175	1,164	1,169	54,900	146.13
2005-01-18	1,170	1,180	1,168	1,175	139,300	146.88
2005-01-17	1,169	1,170	1,153	1,170	171,400	146.25
2005-01-14	1,170	1,174	1,158	1,163	124,900	145.38
2005-01-13	1,163	1,173	1,143	1,164	139,600	145.50
2005-01-12	1,166	1,176	1,158	1,161	82,100	145.13
2005-01-11	1,158	1,165	1,151	1,162	169,200	145.25
2005-01-07	1,145	1,158	1,144	1,158	99,100	144.75
2005-01-06	1,140	1,159	1,140	1,147	112,100	143.38
2005-01-05	1,160	1,160	1,142	1,149	210,200	143.63
2005-01-04	1,159	1,162	1,140	1,160	37,400	145

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