6845 アズビル(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,130	2,130	2,060	2,060	131,100	1,030
2009-12-29	2,115	2,130	2,085	2,105	142,900	1,052.50
2009-12-28	2,090	2,120	2,070	2,100	242,000	1,050
2009-12-25	2,080	2,080	2,060	2,070	121,900	1,035
2009-12-24	2,055	2,080	2,030	2,070	283,600	1,035
2009-12-22	2,010	2,070	2,010	2,055	227,500	1,027.50
2009-12-21	1,991	2,035	1,975	2,010	210,700	1,005
2009-12-18	1,970	1,999	1,968	1,990	183,700	995
2009-12-17	2,000	2,015	1,987	2,010	234,200	1,005
2009-12-16	2,010	2,025	1,975	1,989	376,900	994.50
2009-12-15	2,015	2,030	2,000	2,020	158,700	1,010
2009-12-14	2,010	2,025	2,000	2,020	340,500	1,010
2009-12-11	1,989	2,040	1,976	2,030	647,000	1,015
2009-12-10	1,952	1,962	1,929	1,944	294,300	972
2009-12-09	1,922	1,956	1,901	1,956	305,900	978
2009-12-08	1,925	1,958	1,915	1,922	219,300	961
2009-12-07	1,988	1,993	1,928	1,944	265,100	972
2009-12-04	1,921	1,937	1,900	1,928	295,300	964
2009-12-03	1,903	1,927	1,887	1,921	249,700	960.50
2009-12-02	1,854	1,879	1,819	1,873	238,800	936.50
2009-12-01	1,810	1,874	1,805	1,861	210,600	930.50
2009-11-30	1,767	1,820	1,763	1,817	278,900	908.50
2009-11-27	1,790	1,815	1,755	1,762	250,900	881
2009-11-26	1,817	1,820	1,781	1,800	261,600	900
2009-11-25	1,789	1,828	1,781	1,821	257,900	910.50
2009-11-24	1,856	1,856	1,778	1,782	313,800	891
2009-11-20	1,811	1,840	1,805	1,839	329,500	919.50
2009-11-19	1,866	1,898	1,829	1,856	198,400	928
2009-11-18	1,860	1,861	1,810	1,845	325,800	922.50
2009-11-17	1,856	1,889	1,831	1,849	241,700	924.50
2009-11-16	1,871	1,877	1,834	1,851	158,300	925.50
2009-11-13	1,880	1,919	1,867	1,871	348,400	935.50
2009-11-12	1,907	1,925	1,869	1,877	474,300	938.50
2009-11-11	1,921	1,965	1,899	1,906	294,500	953
2009-11-10	1,926	1,940	1,886	1,891	417,900	945.50
2009-11-09	1,932	1,936	1,909	1,917	272,700	958.50
2009-11-06	1,956	1,960	1,921	1,931	218,800	965.50
2009-11-05	1,935	1,962	1,931	1,949	302,200	974.50
2009-11-04	1,969	1,977	1,935	1,961	446,700	980.50
2009-11-02	1,964	2,020	1,958	2,020	527,200	1,010
2009-10-30	2,000	2,005	1,930	1,934	309,000	967
2009-10-29	1,974	1,975	1,931	1,947	339,500	973.50
2009-10-28	1,990	2,020	1,975	1,982	163,800	991
2009-10-27	2,050	2,090	2,000	2,005	227,700	1,002.50
2009-10-26	1,991	2,065	1,991	2,040	330,500	1,020
2009-10-23	1,980	2,000	1,958	1,980	218,100	990
2009-10-22	1,962	1,990	1,943	1,975	237,100	987.50
2009-10-21	1,984	1,993	1,961	1,985	242,300	992.50
2009-10-20	2,020	2,020	2,000	2,005	114,500	1,002.50
2009-10-19	2,020	2,035	2,000	2,015	210,800	1,007.50
2009-10-16	2,020	2,030	2,000	2,020	181,100	1,010
2009-10-15	1,984	2,020	1,978	2,000	177,900	1,000
2009-10-14	2,015	2,015	1,959	1,977	228,600	988.50
2009-10-13	1,969	2,015	1,969	2,010	157,800	1,005
2009-10-09	1,977	1,977	1,932	1,973	251,200	986.50
2009-10-08	1,948	1,955	1,916	1,949	247,600	974.50
2009-10-07	1,934	1,952	1,922	1,936	334,800	968
2009-10-06	1,973	1,974	1,926	1,943	246,900	971.50
2009-10-05	1,976	1,977	1,922	1,943	315,000	971.50
2009-10-02	1,905	1,983	1,895	1,976	704,300	988
2009-10-01	2,030	2,070	1,996	2,005	291,000	1,002.50
2009-09-30	2,020	2,050	2,005	2,020	186,200	1,010
2009-09-29	2,020	2,030	1,994	2,015	351,600	1,007.50
2009-09-28	2,005	2,025	1,995	2,020	315,800	1,010
2009-09-25	2,040	2,050	2,015	2,045	523,900	1,022.50
2009-09-24	1,999	2,050	1,997	2,040	482,400	1,020
2009-09-18	1,950	1,978	1,939	1,973	380,500	986.50
2009-09-17	1,931	1,959	1,925	1,950	209,500	975
2009-09-16	1,941	1,950	1,914	1,925	231,200	962.50
2009-09-15	1,937	1,949	1,912	1,922	174,500	961
2009-09-14	1,961	1,963	1,921	1,937	275,400	968.50
2009-09-11	1,940	2,000	1,931	1,980	686,800	990
2009-09-10	1,898	1,925	1,879	1,913	590,200	956.50
2009-09-09	1,837	1,892	1,827	1,877	360,200	938.50
2009-09-08	1,834	1,853	1,823	1,853	338,100	926.50
2009-09-07	1,848	1,854	1,824	1,833	197,000	916.50
2009-09-04	1,855	1,863	1,827	1,829	250,700	914.50
2009-09-03	1,881	1,881	1,850	1,853	288,300	926.50
2009-09-02	1,880	1,896	1,867	1,890	291,800	945
2009-09-01	1,890	1,917	1,885	1,902	244,000	951
2009-08-31	1,925	1,945	1,882	1,901	338,200	950.50
2009-08-28	1,901	1,914	1,890	1,906	350,700	953
2009-08-27	1,920	1,925	1,863	1,896	354,100	948
2009-08-26	1,881	1,929	1,878	1,919	378,600	959.50
2009-08-25	1,889	1,894	1,872	1,881	372,400	940.50
2009-08-24	1,897	1,915	1,877	1,903	374,000	951.50
2009-08-21	1,896	1,900	1,850	1,867	272,200	933.50
2009-08-20	1,890	1,902	1,866	1,893	291,000	946.50
2009-08-19	1,893	1,902	1,878	1,887	199,100	943.50
2009-08-18	1,886	1,907	1,886	1,900	222,200	950
2009-08-17	1,941	1,941	1,900	1,909	204,200	954.50
2009-08-14	1,956	1,968	1,911	1,941	446,700	970.50
2009-08-13	1,959	1,962	1,932	1,948	372,400	974
2009-08-12	1,991	1,995	1,950	1,958	402,600	979
2009-08-11	1,983	1,995	1,971	1,990	240,100	995
2009-08-10	2,005	2,015	1,965	1,983	356,700	991.50
2009-08-07	1,990	2,005	1,964	1,990	261,100	995
2009-08-06	2,030	2,030	1,979	1,983	529,400	991.50
2009-08-05	2,095	2,100	2,005	2,015	298,300	1,007.50
2009-08-04	2,105	2,110	2,080	2,080	97,500	1,040
2009-08-03	2,110	2,130	2,095	2,105	214,600	1,052.50
2009-07-31	2,070	2,100	2,055	2,080	335,900	1,040
2009-07-30	2,050	2,060	2,035	2,050	266,600	1,025
2009-07-29	2,005	2,030	1,999	2,025	262,500	1,012.50
2009-07-28	2,010	2,030	1,990	2,015	171,200	1,007.50
2009-07-27	2,000	2,015	1,973	1,982	173,400	991
2009-07-24	1,948	1,983	1,935	1,983	419,000	991.50
2009-07-23	1,944	1,965	1,929	1,939	147,300	969.50
2009-07-22	1,934	1,966	1,915	1,944	268,900	972
2009-07-21	1,918	1,929	1,891	1,907	185,900	953.50
2009-07-17	1,880	1,896	1,870	1,881	234,300	940.50
2009-07-16	1,870	1,895	1,856	1,865	235,000	932.50
2009-07-15	1,853	1,871	1,815	1,822	360,300	911
2009-07-14	1,837	1,871	1,832	1,852	242,200	926
2009-07-13	1,879	1,914	1,814	1,819	461,900	909.50
2009-07-10	1,990	1,990	1,855	1,875	749,300	937.50
2009-07-09	1,957	1,980	1,940	1,966	546,500	983
2009-07-08	1,955	1,971	1,928	1,952	294,100	976
2009-07-07	1,959	1,990	1,947	1,955	267,500	977.50
2009-07-06	1,972	1,993	1,945	1,955	396,200	977.50
2009-07-03	1,900	1,946	1,899	1,943	265,500	971.50
2009-07-02	1,955	1,970	1,932	1,949	159,900	974.50
2009-07-01	1,920	1,975	1,906	1,954	407,000	977
2009-06-30	1,923	1,940	1,910	1,925	186,300	962.50
2009-06-29	1,941	1,960	1,895	1,907	175,600	953.50
2009-06-26	1,907	1,944	1,898	1,930	200,300	965
2009-06-25	1,877	1,930	1,874	1,912	377,600	956
2009-06-24	1,888	1,908	1,871	1,892	253,800	946
2009-06-23	1,882	1,914	1,857	1,894	473,800	947
2009-06-22	1,869	1,906	1,860	1,884	391,600	942
2009-06-19	1,877	1,910	1,843	1,852	404,500	926
2009-06-18	1,878	1,882	1,859	1,879	187,900	939.50
2009-06-17	1,836	1,903	1,835	1,895	452,700	947.50
2009-06-16	1,891	1,893	1,836	1,849	291,900	924.50
2009-06-15	1,917	1,947	1,906	1,921	273,400	960.50
2009-06-12	1,940	1,945	1,912	1,928	483,500	964
2009-06-11	1,923	1,977	1,906	1,929	621,000	964.50
2009-06-10	1,900	1,938	1,894	1,936	416,200	968
2009-06-09	1,916	1,970	1,891	1,928	516,700	964
2009-06-08	1,940	1,947	1,897	1,907	522,700	953.50
2009-06-05	2,000	2,000	1,945	1,953	279,100	976.50
2009-06-04	1,976	2,010	1,963	1,976	266,000	988
2009-06-03	1,997	2,040	1,988	1,996	209,300	998
2009-06-02	2,070	2,085	1,985	1,996	353,700	998
2009-06-01	1,970	2,060	1,954	2,035	200,700	1,017.50
2009-05-29	1,975	1,977	1,935	1,970	300,900	985
2009-05-28	1,956	1,992	1,932	1,963	366,700	981.50
2009-05-27	1,958	1,970	1,934	1,955	348,300	977.50
2009-05-26	1,934	1,949	1,892	1,939	322,300	969.50
2009-05-25	1,865	1,922	1,863	1,918	335,400	959
2009-05-22	1,851	1,890	1,840	1,879	352,200	939.50
2009-05-21	1,852	1,865	1,823	1,860	258,400	930
2009-05-20	1,861	1,861	1,831	1,854	211,900	927
2009-05-19	1,820	1,853	1,820	1,847	174,900	923.50
2009-05-18	1,836	1,850	1,795	1,818	210,200	909
2009-05-15	1,863	1,879	1,831	1,861	428,800	930.50
2009-05-14	1,807	1,859	1,799	1,833	426,700	916.50
2009-05-13	1,838	1,844	1,780	1,806	322,700	903
2009-05-12	1,801	1,847	1,782	1,813	493,800	906.50
2009-05-11	1,794	1,880	1,781	1,841	854,600	920.50
2009-05-08	1,730	1,737	1,700	1,734	307,700	867
2009-05-07	1,695	1,735	1,695	1,712	238,500	856
2009-05-01	1,679	1,679	1,636	1,665	217,100	832.50
2009-04-30	1,652	1,678	1,644	1,649	189,300	824.50
2009-04-28	1,649	1,682	1,592	1,594	287,000	797
2009-04-27	1,654	1,688	1,625	1,642	563,900	821
2009-04-24	1,610	1,664	1,595	1,602	745,200	801
2009-04-23	1,665	1,666	1,606	1,655	321,200	827.50
2009-04-22	1,691	1,698	1,637	1,664	205,800	832
2009-04-21	1,690	1,690	1,652	1,662	542,500	831
2009-04-20	1,714	1,760	1,701	1,733	249,300	866.50
2009-04-17	1,715	1,745	1,703	1,728	247,700	864
2009-04-16	1,702	1,715	1,675	1,685	160,300	842.50
2009-04-15	1,677	1,682	1,652	1,672	291,900	836
2009-04-14	1,707	1,709	1,656	1,676	320,100	838
2009-04-13	1,764	1,764	1,715	1,721	170,800	860.50
2009-04-10	1,800	1,800	1,740	1,757	236,300	878.50
2009-04-09	1,710	1,763	1,701	1,753	465,900	876.50
2009-04-08	1,681	1,684	1,627	1,680	564,800	840
2009-04-07	1,726	1,757	1,714	1,744	418,700	872
2009-04-06	1,725	1,738	1,705	1,714	230,300	857
2009-04-03	1,773	1,778	1,677	1,708	440,000	854
2009-04-02	1,691	1,729	1,661	1,713	242,600	856.50
2009-04-01	1,690	1,719	1,640	1,672	431,500	836
2009-03-31	1,697	1,745	1,662	1,689	480,500	844.50
2009-03-30	1,730	1,753	1,665	1,667	210,400	833.50
2009-03-27	1,740	1,782	1,731	1,741	403,200	870.50
2009-03-26	1,677	1,724	1,660	1,719	276,000	859.50
2009-03-25	1,701	1,708	1,650	1,708	470,200	854
2009-03-24	1,703	1,710	1,650	1,673	685,000	836.50
2009-03-23	1,645	1,688	1,645	1,686	287,800	843
2009-03-19	1,680	1,689	1,660	1,668	420,900	834
2009-03-18	1,620	1,652	1,591	1,645	739,700	822.50
2009-03-17	1,566	1,584	1,560	1,574	699,800	787
2009-03-16	1,529	1,583	1,529	1,566	514,400	783
2009-03-13	1,535	1,582	1,518	1,525	607,400	762.50
2009-03-12	1,584	1,598	1,512	1,517	613,400	758.50
2009-03-11	1,610	1,610	1,542	1,562	750,700	781
2009-03-10	1,530	1,564	1,506	1,551	557,800	775.50
2009-03-09	1,589	1,611	1,550	1,574	539,400	787
2009-03-06	1,556	1,600	1,542	1,560	334,100	780
2009-03-05	1,568	1,670	1,556	1,616	789,500	808
2009-03-04	1,455	1,548	1,441	1,538	906,400	769
2009-03-03	1,526	1,575	1,430	1,555	816,000	777.50
2009-03-02	1,638	1,638	1,550	1,577	635,700	788.50
2009-02-27	1,652	1,685	1,648	1,660	513,600	830
2009-02-26	1,720	1,738	1,629	1,636	438,100	818
2009-02-25	1,697	1,698	1,635	1,691	442,600	845.50
2009-02-24	1,619	1,672	1,611	1,667	473,100	833.50
2009-02-23	1,612	1,680	1,612	1,649	328,800	824.50
2009-02-20	1,685	1,694	1,630	1,650	393,500	825
2009-02-19	1,659	1,690	1,639	1,655	439,300	827.50
2009-02-18	1,602	1,638	1,602	1,632	294,200	816
2009-02-17	1,636	1,655	1,622	1,632	228,600	816
2009-02-16	1,639	1,690	1,639	1,660	212,700	830
2009-02-13	1,657	1,663	1,625	1,633	193,300	816.50
2009-02-12	1,630	1,664	1,580	1,627	453,800	813.50
2009-02-10	1,699	1,699	1,621	1,636	308,600	818
2009-02-09	1,661	1,736	1,651	1,656	702,100	828
2009-02-06	1,685	1,709	1,649	1,657	486,200	828.50
2009-02-05	1,687	1,689	1,614	1,623	882,700	811.50
2009-02-04	1,552	1,684	1,511	1,657	1,194,400	828.50
2009-02-03	1,550	1,651	1,541	1,582	859,400	791
2009-02-02	1,600	1,652	1,545	1,610	576,200	805
2009-01-30	1,681	1,681	1,626	1,658	772,700	829
2009-01-29	1,778	1,808	1,620	1,711	1,742,100	855.50
2009-01-28	1,772	1,793	1,683	1,764	1,443,300	882
2009-01-27	1,815	1,845	1,795	1,831	521,500	915.50
2009-01-26	1,839	1,848	1,741	1,755	289,200	877.50
2009-01-23	1,890	1,911	1,812	1,825	254,700	912.50
2009-01-22	1,921	1,923	1,878	1,911	168,100	955.50
2009-01-21	1,870	1,928	1,840	1,891	205,000	945.50
2009-01-20	1,959	1,960	1,866	1,906	222,600	953
2009-01-19	1,923	1,944	1,911	1,929	228,700	964.50
2009-01-16	1,950	1,980	1,907	1,916	364,300	958
2009-01-15	1,845	1,939	1,824	1,891	356,900	945.50
2009-01-14	1,867	1,947	1,867	1,903	415,200	951.50
2009-01-13	1,904	1,934	1,888	1,897	454,100	948.50
2009-01-09	2,020	2,050	1,950	1,964	341,000	982
2009-01-08	2,070	2,090	1,980	1,987	504,300	993.50
2009-01-07	2,200	2,255	2,095	2,145	552,100	1,072.50
2009-01-06	2,245	2,250	2,200	2,205	204,800	1,102.50
2009-01-05	2,240	2,255	2,225	2,245	70,000	1,122.50

分割・併合履歴： [2018-09-26]1株→2株