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
2005-12-302,7352,7352,6702,71594,3001,357.50
2005-12-292,7002,7602,6852,715187,8001,357.50
2005-12-282,6452,7002,6302,700103,1001,350
2005-12-272,6802,6802,6452,655121,0001,327.50
2005-12-262,6402,7102,6402,680134,7001,340
2005-12-222,6402,6902,6402,675231,5001,337.50
2005-12-212,6402,7202,6302,680429,5001,340
2005-12-202,5652,6202,5552,600275,5001,300
2005-12-192,5552,5602,4602,525341,7001,262.50
2005-12-162,5402,5852,5252,560261,5001,280
2005-12-152,5252,5552,5152,540280,2001,270
2005-12-142,5952,5952,5202,550328,7001,275
2005-12-132,5352,5852,5202,575214,2001,287.50
2005-12-122,5502,5752,5202,540317,4001,270
2005-12-092,4902,5352,4802,525192,1001,262.50
2005-12-082,4952,5352,4702,485309,0001,242.50
2005-12-072,5352,5752,5202,575229,8001,287.50
2005-12-062,6752,6752,5302,555409,7001,277.50
2005-12-052,5502,6402,5352,615442,0001,307.50
2005-12-022,4952,5802,4852,545460,1001,272.50
2005-12-012,4852,5002,4552,495303,2001,247.50
2005-11-302,4902,5052,4752,490328,9001,245
2005-11-292,4802,5202,4452,505351,3001,252.50
2005-11-282,4602,4902,4402,480303,0001,240
2005-11-252,4052,4252,3652,415176,6001,207.50
2005-11-242,4602,4652,4102,425296,0001,212.50
2005-11-222,4902,4952,4252,445284,0001,222.50
2005-11-212,4302,5002,4252,460391,0001,230
2005-11-182,4202,4702,3952,420314,3001,210
2005-11-172,3552,4152,3552,405300,9001,202.50
2005-11-162,3802,3902,3502,385192,4001,192.50
2005-11-152,3252,4002,3152,395377,2001,197.50
2005-11-142,3702,3702,3102,325241,3001,162.50
2005-11-112,3002,3802,2852,360681,5001,180
2005-11-102,2602,2802,2352,250216,3001,125
2005-11-092,2052,2602,1852,240157,0001,120
2005-11-082,2202,2252,1802,205100,8001,102.50
2005-11-072,1502,2102,1502,205152,7001,102.50
2005-11-042,1602,1852,1252,155291,3001,077.50
2005-11-022,1702,1952,1552,160242,7001,080
2005-11-012,1502,2002,1502,185202,2001,092.50
2005-10-312,1702,2052,1402,200271,5001,100
2005-10-282,1702,1702,1002,140353,2001,070
2005-10-272,1352,1602,1302,155193,4001,077.50
2005-10-262,0702,1452,0702,130267,2001,065
2005-10-252,0702,1002,0652,080196,2001,040
2005-10-242,0852,0952,0452,075170,0001,037.50
2005-10-212,0152,0652,0152,065144,8001,032.50
2005-10-202,0452,0652,0302,055160,0001,027.50
2005-10-192,0352,0702,0152,040123,0001,020
2005-10-182,0802,0852,0152,045300,9001,022.50
2005-10-172,0502,0902,0452,080196,6001,040
2005-10-142,0352,0502,0052,050206,1001,025
2005-10-132,0302,0552,0102,045124,8001,022.50
2005-10-122,0552,0652,0252,040227,1001,020
2005-10-111,9842,0151,9822,015292,6001,007.50
2005-10-072,0402,0401,9881,988249,400994
2005-10-062,0952,1002,0152,025259,4001,012.50
2005-10-052,1702,1702,1052,110177,7001,055
2005-10-042,1552,1652,1352,165128,2001,082.50
2005-10-032,1502,1602,0802,125278,1001,062.50
2005-09-302,1202,1752,1152,135397,4001,067.50
2005-09-292,0902,1252,0802,095199,2001,047.50
2005-09-282,0802,0902,0752,090118,3001,045
2005-09-272,0802,0852,0552,080254,8001,040
2005-09-262,0752,0952,0552,090307,5001,045
2005-09-222,0802,0802,0352,060220,6001,030
2005-09-212,0652,1102,0402,090335,2001,045
2005-09-202,0152,0652,0102,055221,5001,027.50
2005-09-162,0102,0101,9972,005166,9001,002.50
2005-09-151,9972,0151,9912,010128,7001,005
2005-09-141,9801,9961,9801,996214,800998
2005-09-131,9871,9951,9781,992120,100996
2005-09-121,9991,9991,9761,980134,400990
2005-09-091,9801,9801,9601,975241,000987.50
2005-09-081,9661,9661,9461,953176,700976.50
2005-09-071,9791,9791,9531,955148,700977.50
2005-09-061,9591,9701,9511,953132,300976.50
2005-09-051,9741,9771,9581,95887,900979
2005-09-021,9781,9851,9671,96894,700984
2005-09-011,9901,9901,9741,97880,400989
2005-08-311,9811,9921,9671,974120,300987
2005-08-301,9721,9971,9721,99266,500996
2005-08-291,9971,9971,9681,970126,200985
2005-08-261,9832,0051,9831,998145,300999
2005-08-252,0152,0151,9982,005175,0001,002.50
2005-08-242,0152,0152,0002,01078,9001,005
2005-08-232,0152,0201,9972,010174,2001,005
2005-08-221,9962,0151,9902,010121,4001,005
2005-08-191,9952,0101,9861,997169,700998.50
2005-08-182,0202,0251,9952,000115,1001,000
2005-08-172,0152,0202,0002,005180,5001,002.50
2005-08-162,0002,0151,9902,015190,1001,007.50
2005-08-151,9751,9971,9611,976213,800988
2005-08-121,9802,0051,9521,959229,000979.50
2005-08-112,0302,0351,9761,988159,300994
2005-08-102,0002,0051,9731,991240,800995.50
2005-08-091,9581,9851,9371,966295,800983
2005-08-081,8731,9371,8461,928313,800964
2005-08-051,9681,9761,9061,911313,900955.50
2005-08-041,9021,9471,9011,939436,600969.50
2005-08-031,9711,9771,9001,901691,100950.50
2005-08-022,0052,0301,9651,984317,800992
2005-08-012,0552,0551,9951,999601,000999.50
2005-07-292,0102,0651,9972,060596,0001,030
2005-07-281,9802,0151,9741,991363,300995.50
2005-07-271,9301,9671,9261,964242,000982
2005-07-261,9201,9271,9141,922163,800961
2005-07-251,9251,9391,9101,931162,700965.50
2005-07-221,9401,9401,9201,925167,000962.50
2005-07-211,9441,9451,9331,941245,700970.50
2005-07-201,9211,9451,9121,940378,600970
2005-07-191,9131,9351,9031,915237,700957.50
2005-07-151,8981,9151,8871,901310,100950.50
2005-07-141,8861,8941,8761,880282,000940
2005-07-131,8961,8971,8821,886197,400943
2005-07-121,8961,8961,8781,890238,900945
2005-07-111,9001,9071,8621,873204,700936.50
2005-07-081,8421,8871,8421,873262,600936.50
2005-07-071,8811,8811,8361,862514,200931
2005-07-061,9051,9081,8771,881498,800940.50
2005-07-051,8951,9181,8911,905395,600952.50
2005-07-041,8831,8861,8711,877421,300938.50
2005-07-011,8351,8521,8351,841411,500920.50
2005-06-301,8501,8651,8301,835410,800917.50
2005-06-291,8201,8401,8071,836430,000918
2005-06-281,7751,7941,7751,790305,900895
2005-06-271,7761,7961,7701,773312,600886.50
2005-06-241,7411,7761,7281,775279,600887.50
2005-06-231,7651,7651,7481,758271,200879
2005-06-221,7511,7641,7421,758285,200879
2005-06-211,7331,7461,7281,743239,000871.50
2005-06-201,7371,7371,7181,727184,500863.50
2005-06-171,7101,7111,7021,705177,000852.50
2005-06-161,6991,7091,6931,698247,300849
2005-06-151,7011,7011,6621,690372,000845
2005-06-141,7061,7171,6961,701223,600850.50
2005-06-131,7381,7441,7171,723253,600861.50
2005-06-101,7371,7371,7151,726276,000863
2005-06-091,7421,7451,6981,711267,400855.50
2005-06-081,6901,7201,6851,712336,100856
2005-06-071,6991,7001,6751,683324,900841.50
2005-06-061,6881,7181,6761,686852,600843
2005-06-031,7711,7891,7391,748468,300874
2005-06-021,7931,8191,7911,797187,900898.50
2005-06-011,7801,7991,7711,785262,500892.50
2005-05-311,7851,7981,7831,793169,400896.50
2005-05-301,7301,8151,7301,777411,700888.50
2005-05-271,7201,7311,7041,715310,300857.50
2005-05-261,6791,6971,6721,696156,700848
2005-05-251,6911,6921,6601,673204,000836.50
2005-05-241,6881,6971,6801,691310,900845.50
2005-05-231,6981,6981,6781,688335,800844
2005-05-201,6491,7201,6491,675695,700837.50
2005-05-191,6201,6401,6001,631397,200815.50
2005-05-181,5901,6291,5801,602238,000801
2005-05-171,6001,6081,5891,598218,000799
2005-05-161,6501,6601,5631,598533,200799
2005-05-131,4901,6701,4851,6101,608,300805
2005-05-121,3531,4961,3231,490804,600745
2005-05-111,3751,3751,3461,355171,200677.50
2005-05-101,3491,3731,3451,372271,200686
2005-05-091,3381,3551,3281,355289,500677.50
2005-05-061,3171,3401,3171,323134,200661.50
2005-05-021,3391,3391,3071,316102,400658
2005-04-281,3401,3411,3261,332146,300666
2005-04-271,3251,3321,3151,33276,800666
2005-04-261,3201,3271,3141,326114,800663
2005-04-251,2971,3241,2811,315171,100657.50
2005-04-221,3091,3271,2801,308111,800654
2005-04-211,3001,3071,2821,301113,500650.50
2005-04-201,3111,3251,3011,308161,900654
2005-04-191,3001,3071,2971,301171,100650.50
2005-04-181,3001,3001,2821,282193,400641
2005-04-151,3071,3151,2961,313229,800656.50
2005-04-141,2831,3081,2831,307112,900653.50
2005-04-131,3081,3181,2851,294126,400647
2005-04-121,3181,3241,2981,29876,700649
2005-04-111,3151,3221,2891,299205,400649.50
2005-04-081,3191,3371,3141,333149,200666.50
2005-04-071,3161,3321,3151,31949,800659.50
2005-04-061,3051,3311,3051,329145,700664.50
2005-04-051,3401,3401,3251,325133,800662.50
2005-04-041,3151,3241,3101,32273,500661
2005-04-011,3021,3201,3021,30298,000651
2005-03-311,2741,3241,2611,310162,700655
2005-03-301,3031,3031,2701,28485,000642
2005-03-291,3161,3251,2871,293121,500646.50
2005-03-281,3441,3451,3101,31673,400658
2005-03-251,3261,3301,2941,330100,400665
2005-03-241,3061,3331,3061,31391,700656.50
2005-03-231,3161,3271,3031,312130,600656
2005-03-221,3411,3411,3181,325110,400662.50
2005-03-181,3381,3471,3131,340131,900670
2005-03-171,3301,3331,3101,331120,600665.50
2005-03-161,3201,3261,3111,316115,500658
2005-03-151,3021,3101,2941,30079,700650
2005-03-141,3051,3071,2921,292122,100646
2005-03-111,2661,3011,2661,285286,800642.50
2005-03-101,3111,3291,3021,30694,200653
2005-03-091,2951,3481,2891,313150,000656.50
2005-03-081,2891,2971,2701,28978,500644.50
2005-03-071,2811,2921,2811,28963,300644.50
2005-03-041,2901,2981,2801,295129,100647.50
2005-03-031,2891,2981,2821,295119,200647.50
2005-03-021,2891,2941,2751,29184,100645.50
2005-03-011,2811,2971,2761,289125,200644.50
2005-02-281,2771,2771,2611,276195,400638
2005-02-251,2491,2801,2381,276235,200638
2005-02-241,2191,2451,2141,237170,200618.50
2005-02-231,2051,2201,1951,21574,900607.50
2005-02-221,2101,2171,2041,20585,300602.50
2005-02-211,2061,2171,2061,21378,100606.50
2005-02-181,1971,2201,1971,21788,400608.50
2005-02-171,2001,2191,1891,213143,400606.50
2005-02-161,2111,2241,2041,204150,800602
2005-02-151,2261,2461,2211,225142,200612.50
2005-02-141,2181,2411,2061,225326,100612.50
2005-02-101,2101,2101,1861,189204,700594.50
2005-02-091,1901,2101,1811,210211,900605
2005-02-081,1811,1981,1751,180193,800590
2005-02-071,1851,1951,1701,192164,500596
2005-02-041,1901,1901,1591,185178,100592.50
2005-02-031,1531,1871,1531,184205,900592
2005-02-021,1601,1781,1501,173178,700586.50
2005-02-011,1371,1841,1311,180237,800590
2005-01-311,1761,2141,1751,197212,300598.50
2005-01-281,1601,1771,1601,171112,100585.50
2005-01-271,1801,1821,1681,18064,300590
2005-01-261,1801,1811,1681,180120,200590
2005-01-251,1701,1751,1621,17594,900587.50
2005-01-241,1551,1781,1551,166106,100583
2005-01-211,1581,1591,1491,15837,400579
2005-01-201,1701,1701,1551,159120,700579.50
2005-01-191,1751,1751,1641,16954,900584.50
2005-01-181,1701,1801,1681,175139,300587.50
2005-01-171,1691,1701,1531,170171,400585
2005-01-141,1701,1741,1581,163124,900581.50
2005-01-131,1631,1731,1431,164139,600582
2005-01-121,1661,1761,1581,16182,100580.50
2005-01-111,1581,1651,1511,162169,200581
2005-01-071,1451,1581,1441,15899,100579
2005-01-061,1401,1591,1401,147112,100573.50
2005-01-051,1601,1601,1421,149210,200574.50
2005-01-041,1591,1621,1401,16037,400580

分割・併合履歴 : [2018-09-26]1株→2株