6845 アズビル(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,630	2,650	2,615	2,645	50,800	1,322.50
2006-12-28	2,640	2,655	2,610	2,625	359,800	1,312.50
2006-12-27	2,665	2,670	2,620	2,635	268,800	1,317.50
2006-12-26	2,685	2,685	2,640	2,680	182,700	1,340
2006-12-25	2,710	2,710	2,680	2,690	110,100	1,345
2006-12-22	2,670	2,700	2,670	2,685	201,900	1,342.50
2006-12-21	2,700	2,710	2,685	2,695	228,100	1,347.50
2006-12-20	2,665	2,720	2,650	2,695	561,500	1,347.50
2006-12-19	2,685	2,685	2,615	2,625	632,000	1,312.50
2006-12-18	2,635	2,710	2,605	2,685	928,800	1,342.50
2006-12-15	2,580	2,595	2,570	2,580	304,600	1,290
2006-12-14	2,560	2,570	2,535	2,555	205,900	1,277.50
2006-12-13	2,560	2,580	2,550	2,575	213,000	1,287.50
2006-12-12	2,555	2,610	2,550	2,585	367,600	1,292.50
2006-12-11	2,530	2,540	2,510	2,530	198,200	1,265
2006-12-08	2,520	2,520	2,485	2,495	417,000	1,247.50
2006-12-07	2,510	2,520	2,495	2,515	224,100	1,257.50
2006-12-06	2,535	2,535	2,500	2,520	173,300	1,260
2006-12-05	2,510	2,525	2,495	2,505	195,800	1,252.50
2006-12-04	2,505	2,530	2,495	2,520	172,800	1,260
2006-12-01	2,500	2,535	2,480	2,505	283,000	1,252.50
2006-11-30	2,470	2,500	2,430	2,470	479,700	1,235
2006-11-29	2,370	2,405	2,350	2,400	399,800	1,200
2006-11-28	2,315	2,340	2,305	2,320	418,300	1,160
2006-11-27	2,340	2,365	2,310	2,355	499,300	1,177.50
2006-11-24	2,425	2,425	2,345	2,375	317,600	1,187.50
2006-11-22	2,385	2,430	2,380	2,430	379,600	1,215
2006-11-21	2,380	2,460	2,380	2,425	387,400	1,212.50
2006-11-20	2,545	2,585	2,370	2,375	710,800	1,187.50
2006-11-17	2,605	2,615	2,575	2,575	143,500	1,287.50
2006-11-16	2,585	2,690	2,585	2,590	250,800	1,295
2006-11-15	2,585	2,610	2,570	2,595	164,800	1,297.50
2006-11-14	2,575	2,605	2,575	2,605	176,400	1,302.50
2006-11-13	2,570	2,585	2,530	2,550	220,100	1,275
2006-11-10	2,580	2,595	2,570	2,590	322,200	1,295
2006-11-09	2,585	2,695	2,585	2,620	448,100	1,310
2006-11-08	2,570	2,585	2,555	2,555	286,400	1,277.50
2006-11-07	2,595	2,600	2,535	2,540	172,300	1,270
2006-11-06	2,505	2,570	2,500	2,555	195,600	1,277.50
2006-11-02	2,570	2,580	2,530	2,550	199,300	1,275
2006-11-01	2,560	2,575	2,530	2,560	240,100	1,280
2006-10-31	2,585	2,615	2,545	2,600	227,100	1,300
2006-10-30	2,640	2,640	2,535	2,550	392,900	1,275
2006-10-27	2,665	2,710	2,630	2,650	216,100	1,325
2006-10-26	2,645	2,720	2,640	2,685	302,200	1,342.50
2006-10-25	2,675	2,705	2,675	2,685	216,900	1,342.50
2006-10-24	2,710	2,725	2,670	2,685	461,900	1,342.50
2006-10-23	2,675	2,750	2,645	2,750	287,400	1,375
2006-10-20	2,730	2,760	2,705	2,715	256,900	1,357.50
2006-10-19	2,780	2,785	2,715	2,735	162,600	1,367.50
2006-10-18	2,720	2,755	2,685	2,750	179,500	1,375
2006-10-17	2,755	2,770	2,730	2,745	132,500	1,372.50
2006-10-16	2,690	2,770	2,690	2,755	172,700	1,377.50
2006-10-13	2,680	2,725	2,675	2,720	257,300	1,360
2006-10-12	2,620	2,695	2,595	2,680	533,400	1,340
2006-10-11	2,725	2,755	2,685	2,700	447,900	1,350
2006-10-10	2,835	2,860	2,785	2,790	418,900	1,395
2006-10-06	2,915	2,915	2,865	2,875	162,400	1,437.50
2006-10-05	2,865	2,905	2,865	2,900	187,600	1,450
2006-10-04	2,850	2,895	2,815	2,835	283,000	1,417.50
2006-10-03	2,885	2,890	2,845	2,860	374,200	1,430
2006-10-02	2,910	2,925	2,885	2,910	344,000	1,455
2006-09-29	2,915	2,925	2,900	2,910	220,400	1,455
2006-09-28	2,925	2,935	2,900	2,930	223,800	1,465
2006-09-27	2,860	2,920	2,860	2,920	185,200	1,460
2006-09-26	2,885	2,910	2,835	2,850	337,800	1,425
2006-09-25	2,905	2,925	2,860	2,905	368,000	1,452.50
2006-09-22	2,860	2,885	2,835	2,865	166,200	1,432.50
2006-09-21	2,885	2,915	2,875	2,900	217,500	1,450
2006-09-20	2,885	2,910	2,865	2,880	199,600	1,440
2006-09-19	2,890	2,945	2,890	2,925	242,800	1,462.50
2006-09-15	2,850	2,915	2,850	2,915	566,500	1,457.50
2006-09-14	2,875	2,890	2,850	2,885	300,500	1,442.50
2006-09-13	2,875	2,910	2,830	2,845	272,300	1,422.50
2006-09-12	2,845	2,845	2,795	2,800	208,600	1,400
2006-09-11	2,820	2,845	2,795	2,805	133,400	1,402.50
2006-09-08	2,795	2,840	2,780	2,820	280,000	1,410
2006-09-07	2,805	2,815	2,755	2,765	200,800	1,382.50
2006-09-06	2,850	2,855	2,830	2,845	133,000	1,422.50
2006-09-05	2,845	2,860	2,825	2,845	176,900	1,422.50
2006-09-04	2,865	2,870	2,820	2,850	139,100	1,425
2006-09-01	2,820	2,830	2,795	2,825	146,500	1,412.50
2006-08-31	2,800	2,830	2,800	2,805	329,200	1,402.50
2006-08-30	2,780	2,790	2,765	2,780	224,500	1,390
2006-08-29	2,760	2,770	2,730	2,755	57,800	1,377.50
2006-08-28	2,805	2,805	2,720	2,720	87,300	1,360
2006-08-25	2,760	2,815	2,760	2,775	107,800	1,387.50
2006-08-24	2,785	2,805	2,765	2,770	71,400	1,385
2006-08-23	2,825	2,835	2,800	2,815	82,600	1,407.50
2006-08-22	2,775	2,810	2,775	2,805	179,700	1,402.50
2006-08-21	2,850	2,865	2,785	2,795	111,600	1,397.50
2006-08-18	2,865	2,875	2,845	2,865	107,500	1,432.50
2006-08-17	2,855	2,900	2,830	2,840	159,000	1,420
2006-08-16	2,890	2,910	2,845	2,860	184,200	1,430
2006-08-15	2,830	2,860	2,805	2,850	140,200	1,425
2006-08-14	2,780	2,820	2,740	2,820	245,200	1,410
2006-08-11	2,715	2,770	2,715	2,740	122,200	1,370
2006-08-10	2,730	2,760	2,725	2,740	130,100	1,370
2006-08-09	2,730	2,770	2,675	2,755	182,200	1,377.50
2006-08-08	2,725	2,780	2,690	2,770	186,900	1,385
2006-08-07	2,710	2,735	2,650	2,685	220,300	1,342.50
2006-08-04	2,790	2,790	2,725	2,750	88,500	1,375
2006-08-03	2,775	2,785	2,760	2,765	116,300	1,382.50
2006-08-02	2,730	2,775	2,720	2,760	226,500	1,380
2006-08-01	2,695	2,765	2,690	2,730	196,900	1,365
2006-07-31	2,670	2,705	2,650	2,675	229,200	1,337.50
2006-07-28	2,645	2,665	2,635	2,665	100,900	1,332.50
2006-07-27	2,600	2,640	2,595	2,635	175,400	1,317.50
2006-07-26	2,590	2,605	2,545	2,560	312,900	1,280
2006-07-25	2,565	2,570	2,520	2,550	256,700	1,275
2006-07-24	2,530	2,545	2,420	2,505	214,700	1,252.50
2006-07-21	2,555	2,570	2,510	2,525	227,500	1,262.50
2006-07-20	2,605	2,630	2,540	2,565	207,000	1,282.50
2006-07-19	2,485	2,525	2,450	2,485	248,400	1,242.50
2006-07-18	2,580	2,595	2,450	2,485	210,100	1,242.50
2006-07-14	2,670	2,675	2,605	2,620	139,600	1,310
2006-07-13	2,605	2,735	2,605	2,630	160,200	1,315
2006-07-12	2,690	2,695	2,600	2,645	199,500	1,322.50
2006-07-11	2,720	2,755	2,655	2,730	111,700	1,365
2006-07-10	2,765	2,765	2,695	2,760	203,700	1,380
2006-07-07	2,760	2,770	2,720	2,745	104,600	1,372.50
2006-07-06	2,745	2,755	2,725	2,740	47,900	1,370
2006-07-05	2,750	2,795	2,725	2,785	98,000	1,392.50
2006-07-04	2,805	2,820	2,780	2,790	67,400	1,395
2006-07-03	2,780	2,825	2,770	2,790	55,000	1,395
2006-06-30	2,780	2,780	2,745	2,780	138,000	1,390
2006-06-29	2,670	2,770	2,670	2,755	138,400	1,377.50
2006-06-28	2,700	2,710	2,675	2,700	129,500	1,350
2006-06-27	2,750	2,750	2,710	2,740	63,600	1,370
2006-06-26	2,750	2,755	2,690	2,720	149,800	1,360
2006-06-23	2,700	2,720	2,645	2,715	171,900	1,357.50
2006-06-22	2,685	2,730	2,680	2,725	301,600	1,362.50
2006-06-21	2,630	2,630	2,575	2,605	146,400	1,302.50
2006-06-20	2,610	2,640	2,560	2,590	220,100	1,295
2006-06-19	2,600	2,630	2,560	2,595	208,400	1,297.50
2006-06-16	2,650	2,690	2,600	2,610	202,300	1,305
2006-06-15	2,580	2,610	2,535	2,560	144,000	1,280
2006-06-14	2,455	2,570	2,425	2,530	288,100	1,265
2006-06-13	2,595	2,630	2,525	2,525	291,500	1,262.50
2006-06-12	2,645	2,690	2,590	2,650	234,900	1,325
2006-06-09	2,675	2,715	2,545	2,645	292,900	1,322.50
2006-06-08	2,640	2,645	2,545	2,625	404,300	1,312.50
2006-06-07	2,850	2,860	2,700	2,720	308,400	1,360
2006-06-06	2,855	2,875	2,830	2,845	220,200	1,422.50
2006-06-05	2,925	2,940	2,865	2,880	252,000	1,440
2006-06-02	2,900	2,915	2,805	2,905	303,300	1,452.50
2006-06-01	2,930	2,930	2,870	2,885	196,300	1,442.50
2006-05-31	2,890	2,890	2,820	2,850	281,300	1,425
2006-05-30	2,920	2,930	2,880	2,915	177,100	1,457.50
2006-05-29	2,910	2,940	2,875	2,890	222,600	1,445
2006-05-26	2,960	2,975	2,900	2,935	451,900	1,467.50
2006-05-25	2,890	2,915	2,865	2,885	360,600	1,442.50
2006-05-24	2,845	2,900	2,805	2,895	193,600	1,447.50
2006-05-23	2,800	2,885	2,800	2,815	282,600	1,407.50
2006-05-22	2,940	2,945	2,825	2,840	256,600	1,420
2006-05-19	2,805	2,900	2,805	2,880	255,400	1,440
2006-05-18	2,875	2,975	2,830	2,910	525,300	1,455
2006-05-17	2,765	2,835	2,740	2,835	322,300	1,417.50
2006-05-16	2,890	2,930	2,745	2,760	376,200	1,380
2006-05-15	2,795	2,850	2,755	2,810	356,500	1,405
2006-05-12	2,850	2,885	2,755	2,810	242,900	1,405
2006-05-11	2,940	2,945	2,870	2,890	169,000	1,445
2006-05-10	2,950	2,970	2,895	2,920	304,100	1,460
2006-05-09	3,040	3,040	2,995	3,000	153,800	1,500
2006-05-08	3,040	3,050	3,010	3,050	223,500	1,525
2006-05-02	3,010	3,040	2,985	3,020	196,100	1,510
2006-05-01	3,000	3,010	2,900	3,000	123,100	1,500
2006-04-28	3,020	3,020	2,880	2,990	239,900	1,495
2006-04-27	3,020	3,020	2,965	2,995	169,700	1,497.50
2006-04-26	2,990	3,020	2,980	3,020	226,900	1,510
2006-04-25	3,010	3,030	2,955	3,030	357,800	1,515
2006-04-24	3,010	3,010	2,915	2,935	116,500	1,467.50
2006-04-21	3,000	3,020	2,995	3,010	159,500	1,505
2006-04-20	3,080	3,080	3,010	3,020	268,700	1,510
2006-04-19	2,980	3,060	2,975	3,030	399,300	1,515
2006-04-18	2,915	2,970	2,900	2,960	304,400	1,480
2006-04-17	2,970	2,970	2,910	2,920	96,400	1,460
2006-04-14	2,955	2,970	2,905	2,965	144,900	1,482.50
2006-04-13	2,940	2,960	2,905	2,935	291,400	1,467.50
2006-04-12	2,945	2,950	2,890	2,890	287,300	1,445
2006-04-11	2,960	2,960	2,920	2,940	210,400	1,470
2006-04-10	2,960	2,960	2,920	2,955	312,500	1,477.50
2006-04-07	2,970	2,970	2,890	2,925	420,300	1,462.50
2006-04-06	2,945	2,975	2,930	2,955	427,600	1,477.50
2006-04-05	2,855	2,925	2,845	2,890	465,500	1,445
2006-04-04	2,835	2,860	2,790	2,835	330,300	1,417.50
2006-04-03	2,785	2,830	2,775	2,810	163,200	1,405
2006-03-31	2,795	2,800	2,770	2,775	83,200	1,387.50
2006-03-30	2,790	2,800	2,760	2,765	140,900	1,382.50
2006-03-29	2,765	2,785	2,735	2,785	129,800	1,392.50
2006-03-28	2,755	2,770	2,715	2,740	224,300	1,370
2006-03-27	2,820	2,820	2,740	2,745	164,300	1,372.50
2006-03-24	2,770	2,795	2,765	2,785	89,700	1,392.50
2006-03-23	2,845	2,870	2,775	2,785	181,300	1,392.50
2006-03-22	2,840	2,845	2,805	2,830	224,100	1,415
2006-03-20	2,810	2,820	2,795	2,820	154,600	1,410
2006-03-17	2,800	2,840	2,785	2,815	291,400	1,407.50
2006-03-16	2,815	2,840	2,785	2,815	383,700	1,407.50
2006-03-15	2,820	2,845	2,785	2,805	369,100	1,402.50
2006-03-14	2,850	2,855	2,800	2,840	390,300	1,420
2006-03-13	2,780	2,820	2,765	2,815	218,100	1,407.50
2006-03-10	2,720	2,785	2,705	2,725	242,000	1,362.50
2006-03-09	2,610	2,715	2,605	2,710	232,100	1,355
2006-03-08	2,635	2,670	2,570	2,580	154,200	1,290
2006-03-07	2,705	2,705	2,625	2,675	196,900	1,337.50
2006-03-06	2,650	2,705	2,580	2,675	296,100	1,337.50
2006-03-03	2,630	2,680	2,605	2,620	207,800	1,310
2006-03-02	2,765	2,765	2,690	2,695	205,100	1,347.50
2006-03-01	2,795	2,795	2,675	2,685	266,000	1,342.50
2006-02-28	2,795	2,810	2,725	2,785	281,500	1,392.50
2006-02-27	2,795	2,810	2,755	2,800	244,000	1,400
2006-02-24	2,780	2,800	2,740	2,770	208,500	1,385
2006-02-23	2,750	2,830	2,720	2,810	346,400	1,405
2006-02-22	2,765	2,765	2,680	2,685	267,200	1,342.50
2006-02-21	2,560	2,650	2,560	2,645	131,600	1,322.50
2006-02-20	2,590	2,650	2,560	2,570	237,200	1,285
2006-02-17	2,730	2,750	2,660	2,710	315,500	1,355
2006-02-16	2,775	2,775	2,690	2,690	190,100	1,345
2006-02-15	2,775	2,775	2,700	2,710	314,400	1,355
2006-02-14	2,540	2,680	2,510	2,655	377,900	1,327.50
2006-02-13	2,735	2,735	2,505	2,540	454,100	1,270
2006-02-10	2,730	2,765	2,655	2,680	265,600	1,340
2006-02-09	2,815	2,830	2,735	2,745	220,100	1,372.50
2006-02-08	2,830	2,850	2,755	2,775	293,800	1,387.50
2006-02-07	2,840	2,885	2,840	2,870	120,300	1,435
2006-02-06	2,890	2,890	2,830	2,860	166,600	1,430
2006-02-03	2,845	2,895	2,845	2,895	140,000	1,447.50
2006-02-02	2,895	2,895	2,835	2,850	258,700	1,425
2006-02-01	2,840	2,880	2,835	2,865	294,300	1,432.50
2006-01-31	2,825	2,925	2,810	2,920	419,000	1,460
2006-01-30	2,935	2,960	2,900	2,905	251,500	1,452.50
2006-01-27	2,915	2,920	2,870	2,900	167,800	1,450
2006-01-26	2,785	2,855	2,775	2,850	209,900	1,425
2006-01-25	2,730	2,795	2,710	2,745	225,500	1,372.50
2006-01-24	2,625	2,765	2,625	2,720	148,700	1,360
2006-01-23	2,700	2,735	2,660	2,665	144,400	1,332.50
2006-01-20	2,830	2,890	2,725	2,725	196,500	1,362.50
2006-01-19	2,640	2,820	2,640	2,750	271,400	1,375
2006-01-18	2,860	2,880	2,580	2,680	468,900	1,340
2006-01-17	2,890	2,980	2,825	2,840	302,100	1,420
2006-01-16	2,950	2,950	2,865	2,895	213,600	1,447.50
2006-01-13	2,875	2,965	2,860	2,910	424,300	1,455
2006-01-12	2,850	2,850	2,795	2,835	390,800	1,417.50
2006-01-11	2,880	2,880	2,815	2,840	339,200	1,420
2006-01-10	2,845	2,890	2,835	2,875	266,600	1,437.50
2006-01-06	2,815	2,850	2,805	2,810	322,600	1,405
2006-01-05	2,710	2,890	2,710	2,830	350,400	1,415
2006-01-04	2,705	2,710	2,680	2,695	106,200	1,347.50

分割・併合履歴： [2018-09-26]1株→2株