6845 アズビル(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,205	2,260	2,155	2,155	165,600	1,077.50
2008-12-29	2,195	2,235	2,175	2,200	114,600	1,100
2008-12-26	2,215	2,220	2,175	2,205	174,500	1,102.50
2008-12-25	2,140	2,200	2,105	2,150	147,200	1,075
2008-12-24	2,160	2,225	2,100	2,135	130,400	1,067.50
2008-12-22	2,125	2,250	2,120	2,235	258,500	1,117.50
2008-12-19	2,100	2,155	2,060	2,090	288,600	1,045
2008-12-18	2,120	2,220	2,100	2,125	533,800	1,062.50
2008-12-17	2,100	2,125	2,065	2,125	224,600	1,062.50
2008-12-16	2,060	2,085	2,050	2,075	100,900	1,037.50
2008-12-15	2,030	2,120	2,020	2,100	208,900	1,050
2008-12-12	2,005	2,055	1,945	1,979	240,500	989.50
2008-12-11	2,000	2,040	1,996	2,035	260,400	1,017.50
2008-12-10	1,990	2,035	1,971	2,030	315,200	1,015
2008-12-09	2,080	2,085	1,992	2,030	356,400	1,015
2008-12-08	2,110	2,110	2,010	2,080	305,300	1,040
2008-12-05	1,980	2,070	1,975	2,020	307,900	1,010
2008-12-04	1,990	2,020	1,938	1,952	528,000	976
2008-12-03	2,020	2,050	1,998	2,015	329,900	1,007.50
2008-12-02	1,950	2,025	1,920	1,979	389,800	989.50
2008-12-01	2,055	2,080	2,025	2,060	409,600	1,030
2008-11-28	2,115	2,120	2,040	2,055	460,000	1,027.50
2008-11-27	2,025	2,140	2,025	2,095	487,700	1,047.50
2008-11-26	2,060	2,070	1,992	2,015	346,400	1,007.50
2008-11-25	1,992	2,030	1,973	2,030	498,200	1,015
2008-11-21	1,820	1,905	1,748	1,902	390,500	951
2008-11-20	1,936	1,936	1,815	1,831	383,000	915.50
2008-11-19	1,951	1,970	1,916	1,936	358,500	968
2008-11-18	1,941	1,980	1,903	1,939	366,900	969.50
2008-11-17	1,921	2,015	1,906	1,940	627,200	970
2008-11-14	1,985	2,010	1,876	1,917	469,800	958.50
2008-11-13	1,987	1,993	1,925	1,951	611,400	975.50
2008-11-12	1,977	2,020	1,970	1,987	627,300	993.50
2008-11-11	1,999	2,035	1,969	1,977	504,600	988.50
2008-11-10	1,973	1,993	1,941	1,978	694,000	989
2008-11-07	1,766	1,854	1,720	1,793	416,000	896.50
2008-11-06	1,865	1,890	1,814	1,826	512,700	913
2008-11-05	1,963	2,030	1,931	2,025	391,700	1,012.50
2008-11-04	1,850	1,945	1,850	1,933	405,000	966.50
2008-10-31	1,900	1,904	1,746	1,845	651,600	922.50
2008-10-30	1,732	1,921	1,729	1,900	642,600	950
2008-10-29	1,759	1,772	1,656	1,732	728,000	866
2008-10-28	1,420	1,631	1,377	1,629	664,800	814.50
2008-10-27	1,587	1,619	1,428	1,431	769,500	715.50
2008-10-24	1,681	1,696	1,550	1,590	699,200	795
2008-10-23	1,631	1,697	1,572	1,697	1,030,200	848.50
2008-10-22	1,761	1,791	1,694	1,721	603,800	860.50
2008-10-21	1,758	1,794	1,725	1,794	465,200	897
2008-10-20	1,620	1,675	1,575	1,668	562,100	834
2008-10-17	1,700	1,717	1,598	1,623	463,300	811.50
2008-10-16	1,596	1,687	1,596	1,611	629,700	805.50
2008-10-15	1,701	1,746	1,648	1,746	526,000	873
2008-10-14	1,581	1,769	1,573	1,769	904,900	884.50
2008-10-10	1,485	1,571	1,400	1,527	1,263,200	763.50
2008-10-09	1,468	1,563	1,450	1,515	1,361,500	757.50
2008-10-08	1,500	1,561	1,500	1,521	1,329,600	760.50
2008-10-07	1,492	1,590	1,414	1,544	1,072,600	772
2008-10-06	1,581	1,597	1,463	1,503	426,800	751.50
2008-10-03	1,655	1,655	1,536	1,551	486,900	775.50
2008-10-02	1,759	1,759	1,631	1,644	535,900	822
2008-10-01	1,735	1,793	1,705	1,742	1,015,800	871
2008-09-30	1,620	1,710	1,617	1,669	387,200	834.50
2008-09-29	1,729	1,759	1,687	1,701	454,100	850.50
2008-09-26	1,775	1,791	1,697	1,733	508,200	866.50
2008-09-25	1,759	1,772	1,707	1,761	494,400	880.50
2008-09-24	1,840	1,840	1,752	1,798	1,037,500	899
2008-09-22	1,847	1,928	1,841	1,900	474,400	950
2008-09-19	1,738	1,814	1,708	1,787	987,100	893.50
2008-09-18	1,708	1,777	1,708	1,768	464,100	884
2008-09-17	1,905	1,938	1,802	1,825	752,000	912.50
2008-09-16	1,915	1,930	1,873	1,883	399,500	941.50
2008-09-12	2,015	2,020	1,972	2,015	464,400	1,007.50
2008-09-11	1,980	2,010	1,953	1,983	667,100	991.50
2008-09-10	1,985	2,040	1,960	2,005	367,800	1,002.50
2008-09-09	2,080	2,080	2,015	2,020	267,000	1,010
2008-09-08	2,040	2,080	2,035	2,080	327,400	1,040
2008-09-05	1,980	2,020	1,980	2,000	486,800	1,000
2008-09-04	2,130	2,155	2,075	2,080	398,100	1,040
2008-09-03	2,175	2,200	2,150	2,170	381,700	1,085
2008-09-02	2,180	2,200	2,110	2,125	799,900	1,062.50
2008-09-01	2,125	2,215	2,105	2,200	757,800	1,100
2008-08-29	2,155	2,180	2,120	2,135	950,400	1,067.50
2008-08-28	2,245	2,245	2,070	2,150	1,026,800	1,075
2008-08-27	2,320	2,320	2,240	2,240	266,900	1,120
2008-08-26	2,245	2,305	2,225	2,285	330,400	1,142.50
2008-08-25	2,320	2,340	2,310	2,315	151,100	1,157.50
2008-08-22	2,320	2,320	2,275	2,290	309,900	1,145
2008-08-21	2,315	2,325	2,270	2,305	346,500	1,152.50
2008-08-20	2,350	2,355	2,290	2,355	472,900	1,177.50
2008-08-19	2,460	2,475	2,390	2,390	291,000	1,195
2008-08-18	2,455	2,520	2,445	2,480	213,200	1,240
2008-08-15	2,475	2,520	2,450	2,465	289,200	1,232.50
2008-08-14	2,525	2,540	2,470	2,470	157,600	1,235
2008-08-13	2,535	2,540	2,490	2,500	203,800	1,250
2008-08-12	2,620	2,635	2,580	2,580	309,700	1,290
2008-08-11	2,540	2,600	2,540	2,580	152,500	1,290
2008-08-08	2,500	2,535	2,470	2,510	209,100	1,255
2008-08-07	2,540	2,550	2,500	2,540	229,800	1,270
2008-08-06	2,540	2,575	2,510	2,570	380,800	1,285
2008-08-05	2,500	2,530	2,410	2,420	355,700	1,210
2008-08-04	2,600	2,615	2,450	2,465	320,700	1,232.50
2008-08-01	2,615	2,620	2,570	2,580	216,500	1,290
2008-07-31	2,640	2,645	2,575	2,610	198,900	1,305
2008-07-30	2,630	2,655	2,625	2,650	131,400	1,325
2008-07-29	2,590	2,600	2,560	2,590	164,600	1,295
2008-07-28	2,695	2,705	2,620	2,630	220,600	1,315
2008-07-25	2,630	2,660	2,620	2,645	193,000	1,322.50
2008-07-24	2,615	2,680	2,610	2,660	322,300	1,330
2008-07-23	2,565	2,620	2,550	2,610	198,400	1,305
2008-07-22	2,520	2,570	2,485	2,565	331,500	1,282.50
2008-07-18	2,550	2,555	2,485	2,505	171,700	1,252.50
2008-07-17	2,535	2,560	2,510	2,535	228,500	1,267.50
2008-07-16	2,450	2,525	2,435	2,480	642,900	1,240
2008-07-15	2,540	2,550	2,425	2,445	555,200	1,222.50
2008-07-14	2,580	2,615	2,525	2,535	369,200	1,267.50
2008-07-11	2,615	2,645	2,570	2,615	292,100	1,307.50
2008-07-10	2,620	2,650	2,585	2,610	231,900	1,305
2008-07-09	2,700	2,735	2,620	2,620	245,400	1,310
2008-07-08	2,685	2,695	2,625	2,645	465,200	1,322.50
2008-07-07	2,730	2,730	2,675	2,685	262,600	1,342.50
2008-07-04	2,710	2,710	2,670	2,685	348,000	1,342.50
2008-07-03	2,685	2,695	2,645	2,690	219,000	1,345
2008-07-02	2,750	2,755	2,675	2,695	271,500	1,347.50
2008-07-01	2,790	2,805	2,745	2,750	338,100	1,375
2008-06-30	2,880	2,880	2,760	2,770	365,400	1,385
2008-06-27	2,800	2,860	2,785	2,850	578,100	1,425
2008-06-26	2,840	2,920	2,840	2,855	601,100	1,427.50
2008-06-25	2,795	2,830	2,750	2,800	538,100	1,400
2008-06-24	2,805	2,820	2,745	2,790	282,600	1,395
2008-06-23	2,800	2,805	2,765	2,785	187,300	1,392.50
2008-06-20	2,805	2,845	2,790	2,815	329,900	1,407.50
2008-06-19	2,870	2,885	2,785	2,815	467,400	1,407.50
2008-06-18	2,900	2,915	2,860	2,885	352,300	1,442.50
2008-06-17	2,930	2,945	2,890	2,910	287,600	1,455
2008-06-16	2,990	2,990	2,930	2,950	454,900	1,475
2008-06-13	2,990	3,010	2,950	2,990	639,700	1,495
2008-06-12	2,980	3,000	2,940	2,985	548,400	1,492.50
2008-06-11	3,030	3,030	2,990	3,020	377,900	1,510
2008-06-10	2,995	3,050	2,975	2,995	500,300	1,497.50
2008-06-09	2,915	3,000	2,905	2,980	310,600	1,490
2008-06-06	3,000	3,010	2,975	2,980	374,700	1,490
2008-06-05	2,910	2,965	2,875	2,950	342,800	1,475
2008-06-04	2,900	2,915	2,865	2,895	567,300	1,447.50
2008-06-03	2,910	2,925	2,890	2,895	479,300	1,447.50
2008-06-02	3,000	3,010	2,930	2,975	341,400	1,487.50
2008-05-30	2,910	3,010	2,905	2,980	540,200	1,490
2008-05-29	2,770	2,875	2,760	2,875	346,100	1,437.50
2008-05-28	2,825	2,845	2,755	2,770	252,600	1,385
2008-05-27	2,795	2,845	2,775	2,840	169,100	1,420
2008-05-26	2,855	2,860	2,790	2,795	235,000	1,397.50
2008-05-23	2,850	2,915	2,830	2,880	440,300	1,440
2008-05-22	2,715	2,840	2,690	2,840	579,100	1,420
2008-05-21	2,795	2,810	2,765	2,770	359,600	1,385
2008-05-20	2,760	2,835	2,750	2,820	444,500	1,410
2008-05-19	2,765	2,780	2,725	2,765	499,800	1,382.50
2008-05-16	2,815	2,835	2,755	2,785	516,100	1,392.50
2008-05-15	2,850	2,860	2,795	2,810	634,200	1,405
2008-05-14	2,890	2,890	2,815	2,840	691,700	1,420
2008-05-13	2,915	2,975	2,885	2,945	309,300	1,472.50
2008-05-12	2,870	2,930	2,860	2,910	419,300	1,455
2008-05-09	2,905	2,915	2,815	2,830	497,000	1,415
2008-05-08	2,960	2,985	2,920	2,945	539,400	1,472.50
2008-05-07	3,040	3,060	2,990	3,010	206,300	1,505
2008-05-02	3,040	3,070	3,020	3,070	213,900	1,535
2008-05-01	3,020	3,040	2,995	2,995	171,400	1,497.50
2008-04-30	2,970	3,040	2,870	3,020	297,300	1,510
2008-04-28	3,020	3,040	2,970	3,000	181,900	1,500
2008-04-25	3,010	3,020	2,950	3,000	374,900	1,500
2008-04-24	2,970	3,020	2,965	3,020	197,100	1,510
2008-04-23	2,980	2,990	2,935	2,960	341,000	1,480
2008-04-22	3,010	3,020	2,985	3,000	210,300	1,500
2008-04-21	3,040	3,040	2,980	3,010	349,800	1,505
2008-04-18	3,000	3,040	2,950	2,990	396,600	1,495
2008-04-17	3,000	3,020	2,975	2,995	373,300	1,497.50
2008-04-16	2,995	3,010	2,930	2,950	529,000	1,475
2008-04-15	3,020	3,030	2,920	2,975	529,500	1,487.50
2008-04-14	2,900	2,950	2,900	2,935	315,300	1,467.50
2008-04-11	2,905	3,010	2,900	2,980	371,600	1,490
2008-04-10	2,870	2,915	2,820	2,865	296,500	1,432.50
2008-04-09	2,915	2,935	2,795	2,850	386,900	1,425
2008-04-08	2,990	3,020	2,930	2,935	186,500	1,467.50
2008-04-07	2,975	3,050	2,965	3,030	437,300	1,515
2008-04-04	3,000	3,000	2,905	2,965	317,800	1,482.50
2008-04-03	2,910	3,010	2,890	2,980	598,700	1,490
2008-04-02	2,995	3,020	2,860	2,870	715,500	1,435
2008-04-01	2,835	2,960	2,800	2,955	605,000	1,477.50
2008-03-31	2,835	2,840	2,750	2,795	315,500	1,397.50
2008-03-28	2,720	2,825	2,705	2,815	298,900	1,407.50
2008-03-27	2,700	2,710	2,605	2,695	308,500	1,347.50
2008-03-26	2,715	2,750	2,680	2,745	233,800	1,372.50
2008-03-25	2,745	2,775	2,720	2,745	329,100	1,372.50
2008-03-24	2,685	2,705	2,645	2,675	286,100	1,337.50
2008-03-21	2,550	2,695	2,550	2,690	287,800	1,345
2008-03-19	2,570	2,605	2,515	2,585	342,200	1,292.50
2008-03-18	2,390	2,495	2,380	2,495	612,600	1,247.50
2008-03-17	2,370	2,395	2,295	2,375	746,700	1,187.50
2008-03-14	2,425	2,440	2,345	2,365	560,900	1,182.50
2008-03-13	2,440	2,445	2,310	2,345	288,200	1,172.50
2008-03-12	2,515	2,545	2,435	2,450	364,100	1,225
2008-03-11	2,325	2,445	2,310	2,420	468,800	1,210
2008-03-10	2,400	2,430	2,320	2,340	338,600	1,170
2008-03-07	2,445	2,480	2,420	2,440	308,900	1,220
2008-03-06	2,490	2,550	2,480	2,545	356,200	1,272.50
2008-03-05	2,460	2,485	2,405	2,445	555,200	1,222.50
2008-03-04	2,525	2,535	2,455	2,465	464,300	1,232.50
2008-03-03	2,560	2,590	2,490	2,555	366,500	1,277.50
2008-02-29	2,680	2,710	2,650	2,680	214,500	1,340
2008-02-28	2,750	2,760	2,725	2,750	203,400	1,375
2008-02-27	2,685	2,775	2,670	2,770	468,800	1,385
2008-02-26	2,750	2,750	2,670	2,670	200,200	1,335
2008-02-25	2,615	2,710	2,615	2,710	300,000	1,355
2008-02-22	2,615	2,635	2,570	2,615	244,400	1,307.50
2008-02-21	2,630	2,680	2,625	2,655	261,200	1,327.50
2008-02-20	2,690	2,695	2,595	2,600	274,900	1,300
2008-02-19	2,765	2,785	2,660	2,680	491,800	1,340
2008-02-18	2,720	2,805	2,720	2,745	248,700	1,372.50
2008-02-15	2,675	2,740	2,645	2,700	626,200	1,350
2008-02-14	2,555	2,685	2,535	2,675	366,400	1,337.50
2008-02-13	2,595	2,630	2,470	2,480	449,400	1,240
2008-02-12	2,525	2,575	2,480	2,570	378,100	1,285
2008-02-08	2,535	2,595	2,510	2,520	376,400	1,260
2008-02-07	2,540	2,585	2,445	2,530	519,900	1,265
2008-02-06	2,575	2,670	2,550	2,570	537,900	1,285
2008-02-05	2,645	2,695	2,555	2,615	413,600	1,307.50
2008-02-04	2,665	2,720	2,655	2,685	379,900	1,342.50
2008-02-01	2,625	2,660	2,570	2,625	401,700	1,312.50
2008-01-31	2,575	2,615	2,500	2,605	335,000	1,302.50
2008-01-30	2,615	2,660	2,550	2,575	223,100	1,287.50
2008-01-29	2,570	2,620	2,525	2,575	240,100	1,287.50
2008-01-28	2,645	2,700	2,500	2,515	303,700	1,257.50
2008-01-25	2,465	2,640	2,465	2,640	472,500	1,320
2008-01-24	2,385	2,475	2,370	2,430	326,500	1,215
2008-01-23	2,340	2,415	2,315	2,345	459,900	1,172.50
2008-01-22	2,405	2,440	2,290	2,300	694,800	1,150
2008-01-21	2,460	2,520	2,420	2,445	380,700	1,222.50
2008-01-18	2,420	2,530	2,375	2,515	322,100	1,257.50
2008-01-17	2,420	2,510	2,400	2,495	617,600	1,247.50
2008-01-16	2,370	2,455	2,310	2,345	546,500	1,172.50
2008-01-15	2,595	2,640	2,460	2,460	541,100	1,230
2008-01-11	2,725	2,740	2,585	2,590	538,300	1,295
2008-01-10	2,760	2,780	2,730	2,730	342,600	1,365
2008-01-09	2,670	2,750	2,640	2,735	250,800	1,367.50
2008-01-08	2,705	2,755	2,675	2,730	403,700	1,365
2008-01-07	2,775	2,775	2,635	2,705	620,700	1,352.50
2008-01-04	2,995	2,995	2,815	2,835	161,300	1,417.50

分割・併合履歴： [2018-09-26]1株→2株