6845 アズビル(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,931	1,960	1,925	1,925	170,700	962.50
2010-12-29	1,913	1,944	1,913	1,940	167,200	970
2010-12-28	1,935	1,947	1,917	1,927	141,300	963.50
2010-12-27	1,948	1,950	1,930	1,935	130,300	967.50
2010-12-24	1,919	1,950	1,917	1,936	178,100	968
2010-12-22	1,949	1,959	1,931	1,937	426,100	968.50
2010-12-21	1,951	1,972	1,937	1,937	397,200	968.50
2010-12-20	1,968	1,980	1,941	1,958	267,400	979
2010-12-17	1,954	1,987	1,954	1,964	304,300	982
2010-12-16	1,988	1,988	1,962	1,964	305,900	982
2010-12-15	1,967	1,978	1,959	1,978	243,800	989
2010-12-14	1,971	1,994	1,957	1,977	354,400	988.50
2010-12-13	1,954	1,976	1,944	1,970	307,700	985
2010-12-10	1,975	1,985	1,944	1,951	532,400	975.50
2010-12-09	1,977	1,984	1,966	1,975	406,200	987.50
2010-12-08	1,963	2,005	1,963	1,980	489,700	990
2010-12-07	1,970	1,976	1,945	1,962	255,600	981
2010-12-06	1,961	1,996	1,961	1,977	476,200	988.50
2010-12-03	1,945	1,955	1,935	1,948	299,200	974
2010-12-02	1,951	1,957	1,928	1,944	411,800	972
2010-12-01	1,909	1,926	1,909	1,917	307,700	958.50
2010-11-30	1,911	1,945	1,901	1,910	326,200	955
2010-11-29	1,925	1,964	1,909	1,938	416,500	969
2010-11-26	1,949	1,970	1,905	1,919	445,900	959.50
2010-11-25	1,875	1,925	1,857	1,920	623,200	960
2010-11-24	1,852	1,860	1,820	1,839	459,600	919.50
2010-11-22	1,859	1,868	1,845	1,863	241,800	931.50
2010-11-19	1,867	1,884	1,830	1,847	549,300	923.50
2010-11-18	1,822	1,842	1,804	1,835	432,000	917.50
2010-11-17	1,806	1,827	1,803	1,826	347,500	913
2010-11-16	1,866	1,875	1,832	1,837	370,100	918.50
2010-11-15	1,878	1,878	1,838	1,848	341,800	924
2010-11-12	1,839	1,880	1,837	1,842	498,500	921
2010-11-11	1,884	1,894	1,858	1,877	338,100	938.50
2010-11-10	1,871	1,895	1,837	1,875	663,800	937.50
2010-11-09	1,847	1,866	1,830	1,833	667,300	916.50
2010-11-08	1,788	1,843	1,777	1,842	764,400	921
2010-11-05	1,754	1,790	1,751	1,766	714,400	883
2010-11-04	1,756	1,791	1,736	1,748	673,000	874
2010-11-02	1,792	1,796	1,732	1,755	841,400	877.50
2010-11-01	1,923	1,923	1,769	1,805	1,235,600	902.50
2010-10-29	1,946	1,973	1,931	1,959	271,800	979.50
2010-10-28	1,989	1,992	1,946	1,965	311,700	982.50
2010-10-27	1,994	2,019	1,975	1,989	232,900	994.50
2010-10-26	2,014	2,031	1,986	1,986	260,600	993
2010-10-25	2,013	2,029	1,992	2,008	203,400	1,004
2010-10-22	2,000	2,037	1,991	2,012	289,000	1,006
2010-10-21	2,020	2,027	1,981	1,997	258,900	998.50
2010-10-20	1,999	2,008	1,950	1,995	636,700	997.50
2010-10-19	2,050	2,098	2,027	2,034	326,100	1,017
2010-10-18	2,006	2,055	2,006	2,029	248,700	1,014.50
2010-10-15	2,037	2,038	1,982	1,992	271,700	996
2010-10-14	2,048	2,048	2,013	2,021	274,400	1,010.50
2010-10-13	2,031	2,040	1,996	2,020	374,700	1,010
2010-10-12	2,053	2,061	1,976	1,997	248,000	998.50
2010-10-08	2,056	2,075	2,051	2,051	322,400	1,025.50
2010-10-07	2,039	2,086	2,034	2,052	279,600	1,026
2010-10-06	2,081	2,082	2,023	2,060	341,300	1,030
2010-10-05	2,051	2,083	2,032	2,064	391,900	1,032
2010-10-04	2,125	2,131	2,083	2,099	207,200	1,049.50
2010-10-01	2,125	2,140	2,110	2,119	257,100	1,059.50
2010-09-30	2,154	2,161	2,091	2,091	136,600	1,045.50
2010-09-29	2,122	2,167	2,118	2,165	157,900	1,082.50
2010-09-28	2,129	2,139	2,119	2,125	196,200	1,062.50
2010-09-27	2,165	2,175	2,127	2,172	161,300	1,086
2010-09-24	2,155	2,170	2,126	2,127	220,700	1,063.50
2010-09-22	2,166	2,185	2,156	2,159	151,900	1,079.50
2010-09-21	2,200	2,215	2,160	2,170	157,500	1,085
2010-09-17	2,150	2,176	2,127	2,169	165,300	1,084.50
2010-09-16	2,158	2,159	2,118	2,140	177,400	1,070
2010-09-15	2,075	2,150	2,067	2,142	206,300	1,071
2010-09-14	2,101	2,107	2,081	2,091	104,800	1,045.50
2010-09-13	2,092	2,107	2,075	2,077	163,700	1,038.50
2010-09-10	2,080	2,104	2,076	2,090	178,300	1,045
2010-09-09	2,061	2,075	2,054	2,073	212,700	1,036.50
2010-09-08	2,036	2,059	2,027	2,056	225,300	1,028
2010-09-07	2,060	2,094	2,058	2,079	361,700	1,039.50
2010-09-06	2,088	2,099	2,067	2,093	225,400	1,046.50
2010-09-03	2,065	2,093	2,060	2,083	85,000	1,041.50
2010-09-02	2,084	2,085	2,044	2,070	167,400	1,035
2010-09-01	2,040	2,067	2,008	2,064	263,200	1,032
2010-08-31	2,102	2,107	2,045	2,055	133,800	1,027.50
2010-08-30	2,115	2,158	2,108	2,119	168,700	1,059.50
2010-08-27	2,046	2,109	2,046	2,097	350,000	1,048.50
2010-08-26	2,148	2,148	2,044	2,073	471,400	1,036.50
2010-08-25	2,139	2,195	2,124	2,150	201,100	1,075
2010-08-24	2,135	2,157	2,112	2,149	165,400	1,074.50
2010-08-23	2,143	2,166	2,136	2,142	120,600	1,071
2010-08-20	2,187	2,193	2,154	2,157	184,200	1,078.50
2010-08-19	2,192	2,230	2,192	2,222	177,300	1,111
2010-08-18	2,211	2,218	2,149	2,179	297,100	1,089.50
2010-08-17	2,170	2,238	2,170	2,214	319,100	1,107
2010-08-16	2,155	2,184	2,144	2,169	135,200	1,084.50
2010-08-13	2,173	2,200	2,150	2,188	229,300	1,094
2010-08-12	2,132	2,172	2,130	2,164	285,200	1,082
2010-08-11	2,200	2,200	2,151	2,158	137,200	1,079
2010-08-10	2,230	2,238	2,200	2,230	200,000	1,115
2010-08-09	2,214	2,252	2,207	2,236	158,400	1,118
2010-08-06	2,267	2,270	2,216	2,250	237,000	1,125
2010-08-05	2,275	2,287	2,240	2,287	248,100	1,143.50
2010-08-04	2,235	2,241	2,195	2,227	257,200	1,113.50
2010-08-03	2,242	2,269	2,224	2,241	200,900	1,120.50
2010-08-02	2,209	2,238	2,193	2,200	209,600	1,100
2010-07-30	2,230	2,231	2,175	2,208	141,900	1,104
2010-07-29	2,250	2,284	2,243	2,247	215,000	1,123.50
2010-07-28	2,291	2,291	2,268	2,275	177,700	1,137.50
2010-07-27	2,277	2,277	2,244	2,251	160,200	1,125.50
2010-07-26	2,290	2,298	2,258	2,264	266,100	1,132
2010-07-23	2,187	2,263	2,185	2,250	277,100	1,125
2010-07-22	2,163	2,181	2,144	2,181	236,200	1,090.50
2010-07-21	2,214	2,228	2,170	2,181	224,200	1,090.50
2010-07-20	2,194	2,244	2,176	2,209	159,900	1,104.50
2010-07-16	2,270	2,270	2,206	2,211	231,700	1,105.50
2010-07-15	2,252	2,287	2,231	2,278	251,100	1,139
2010-07-14	2,259	2,279	2,245	2,267	250,700	1,133.50
2010-07-13	2,238	2,269	2,227	2,242	391,300	1,121
2010-07-12	2,210	2,235	2,203	2,210	131,900	1,105
2010-07-09	2,231	2,244	2,216	2,220	168,800	1,110
2010-07-08	2,211	2,222	2,200	2,222	163,300	1,111
2010-07-07	2,204	2,204	2,155	2,161	124,400	1,080.50
2010-07-06	2,148	2,211	2,131	2,204	323,400	1,102
2010-07-05	2,101	2,152	2,084	2,149	270,400	1,074.50
2010-07-02	2,093	2,110	2,077	2,109	245,400	1,054.50
2010-07-01	2,072	2,090	2,048	2,080	356,000	1,040
2010-06-30	2,051	2,120	2,041	2,079	298,900	1,039.50
2010-06-29	2,127	2,154	2,080	2,087	163,000	1,043.50
2010-06-28	2,174	2,175	2,125	2,136	178,000	1,068
2010-06-25	2,160	2,184	2,133	2,152	284,500	1,076
2010-06-24	2,210	2,227	2,186	2,198	276,800	1,099
2010-06-23	2,230	2,242	2,175	2,228	676,400	1,114
2010-06-22	2,292	2,295	2,254	2,268	250,700	1,134
2010-06-21	2,284	2,331	2,278	2,326	242,700	1,163
2010-06-18	2,245	2,304	2,242	2,267	398,400	1,133.50
2010-06-17	2,262	2,281	2,206	2,253	416,700	1,126.50
2010-06-16	2,319	2,319	2,271	2,295	433,900	1,147.50
2010-06-15	2,295	2,308	2,283	2,298	133,200	1,149
2010-06-14	2,290	2,318	2,282	2,313	166,300	1,156.50
2010-06-11	2,269	2,288	2,245	2,282	355,300	1,141
2010-06-10	2,189	2,245	2,185	2,243	209,900	1,121.50
2010-06-09	2,195	2,204	2,161	2,203	242,300	1,101.50
2010-06-08	2,190	2,236	2,184	2,216	140,200	1,108
2010-06-07	2,216	2,234	2,206	2,218	226,100	1,109
2010-06-04	2,295	2,298	2,253	2,287	416,100	1,143.50
2010-06-03	2,277	2,289	2,257	2,275	250,500	1,137.50
2010-06-02	2,234	2,275	2,226	2,236	315,400	1,118
2010-06-01	2,269	2,282	2,231	2,261	524,600	1,130.50
2010-05-31	2,187	2,249	2,182	2,232	401,100	1,116
2010-05-28	2,192	2,220	2,143	2,178	931,700	1,089
2010-05-27	2,157	2,201	2,112	2,191	895,200	1,095.50
2010-05-26	2,233	2,240	2,152	2,205	636,600	1,102.50
2010-05-25	2,199	2,202	2,149	2,193	472,700	1,096.50
2010-05-24	2,216	2,242	2,198	2,230	235,600	1,115
2010-05-21	2,225	2,254	2,202	2,232	397,500	1,116
2010-05-20	2,280	2,298	2,264	2,275	303,100	1,137.50
2010-05-19	2,260	2,311	2,233	2,311	330,600	1,155.50
2010-05-18	2,299	2,319	2,281	2,303	275,500	1,151.50
2010-05-17	2,303	2,328	2,282	2,304	335,500	1,152
2010-05-14	2,347	2,387	2,307	2,338	505,500	1,169
2010-05-13	2,367	2,369	2,326	2,350	421,200	1,175
2010-05-12	2,280	2,322	2,275	2,322	485,400	1,161
2010-05-11	2,355	2,389	2,313	2,314	734,000	1,157
2010-05-10	2,214	2,393	2,181	2,305	1,119,400	1,152.50
2010-05-07	2,190	2,216	2,158	2,174	376,600	1,087
2010-05-06	2,324	2,324	2,277	2,296	351,400	1,148
2010-04-30	2,325	2,364	2,325	2,341	268,900	1,170.50
2010-04-28	2,308	2,325	2,288	2,315	303,500	1,157.50
2010-04-27	2,375	2,375	2,329	2,358	330,800	1,179
2010-04-26	2,350	2,387	2,338	2,370	501,300	1,185
2010-04-23	2,275	2,315	2,272	2,292	280,500	1,146
2010-04-22	2,296	2,300	2,251	2,300	309,900	1,150
2010-04-21	2,285	2,297	2,233	2,291	638,600	1,145.50
2010-04-20	2,276	2,292	2,243	2,256	191,100	1,128
2010-04-19	2,272	2,285	2,251	2,275	157,000	1,137.50
2010-04-16	2,308	2,308	2,272	2,293	196,000	1,146.50
2010-04-15	2,274	2,301	2,254	2,300	334,700	1,150
2010-04-14	2,226	2,244	2,215	2,231	137,100	1,115.50
2010-04-13	2,264	2,270	2,211	2,233	203,300	1,116.50
2010-04-12	2,282	2,286	2,252	2,256	201,600	1,128
2010-04-09	2,251	2,280	2,251	2,265	197,500	1,132.50
2010-04-08	2,280	2,298	2,264	2,267	217,100	1,133.50
2010-04-07	2,300	2,308	2,260	2,288	241,600	1,144
2010-04-06	2,283	2,304	2,256	2,268	315,000	1,134
2010-04-05	2,265	2,283	2,237	2,283	183,100	1,141.50
2010-04-02	2,280	2,280	2,235	2,245	372,300	1,122.50
2010-04-01	2,269	2,308	2,248	2,282	825,600	1,141
2010-03-31	2,223	2,229	2,181	2,186	339,300	1,093
2010-03-30	2,240	2,243	2,199	2,222	303,000	1,111
2010-03-29	2,220	2,248	2,214	2,235	210,500	1,117.50
2010-03-26	2,180	2,242	2,180	2,241	334,400	1,120.50
2010-03-25	2,173	2,187	2,150	2,171	305,700	1,085.50
2010-03-24	2,178	2,189	2,163	2,177	167,900	1,088.50
2010-03-23	2,161	2,188	2,161	2,177	122,500	1,088.50
2010-03-19	2,150	2,180	2,140	2,180	189,400	1,090
2010-03-18	2,160	2,172	2,147	2,150	147,300	1,075
2010-03-17	2,150	2,175	2,150	2,168	184,900	1,084
2010-03-16	2,155	2,167	2,137	2,145	190,000	1,072.50
2010-03-15	2,207	2,207	2,151	2,155	307,100	1,077.50
2010-03-12	2,155	2,204	2,144	2,190	342,800	1,095
2010-03-11	2,132	2,156	2,128	2,155	196,200	1,077.50
2010-03-10	2,150	2,151	2,128	2,136	233,900	1,068
2010-03-09	2,176	2,179	2,159	2,160	135,700	1,080
2010-03-08	2,171	2,197	2,162	2,191	131,600	1,095.50
2010-03-05	2,142	2,176	2,134	2,161	175,400	1,080.50
2010-03-04	2,130	2,155	2,115	2,133	261,800	1,066.50
2010-03-03	2,128	2,154	2,121	2,134	207,800	1,067
2010-03-02	2,130	2,155	2,101	2,130	262,600	1,065
2010-03-01	2,105	2,149	2,086	2,118	351,700	1,059
2010-02-26	2,057	2,093	2,045	2,084	551,400	1,042
2010-02-25	2,039	2,067	2,026	2,045	455,800	1,022.50
2010-02-24	2,029	2,048	2,010	2,020	345,300	1,010
2010-02-23	2,030	2,054	2,013	2,038	239,600	1,019
2010-02-22	2,030	2,058	2,012	2,025	484,300	1,012.50
2010-02-19	2,040	2,040	1,987	1,988	282,900	994
2010-02-18	2,059	2,066	2,038	2,040	210,400	1,020
2010-02-17	2,033	2,061	2,028	2,059	184,900	1,029.50
2010-02-16	2,030	2,045	2,017	2,029	275,400	1,014.50
2010-02-15	2,042	2,050	2,022	2,028	152,500	1,014
2010-02-12	2,050	2,050	2,016	2,042	155,100	1,021
2010-02-10	2,023	2,042	2,007	2,027	217,700	1,013.50
2010-02-09	1,991	2,028	1,990	2,023	228,500	1,011.50
2010-02-08	2,070	2,071	2,019	2,020	283,400	1,010
2010-02-05	2,090	2,100	2,070	2,085	263,900	1,042.50
2010-02-04	2,125	2,160	2,117	2,160	739,100	1,080
2010-02-03	1,981	2,057	1,977	2,046	701,400	1,023
2010-02-02	1,980	1,986	1,956	1,975	292,500	987.50
2010-02-01	1,984	1,993	1,962	1,988	423,500	994
2010-01-29	1,987	2,008	1,980	1,983	424,700	991.50
2010-01-28	1,995	2,002	1,982	1,987	369,200	993.50
2010-01-27	1,967	2,009	1,950	1,985	443,900	992.50
2010-01-26	2,075	2,080	2,017	2,017	400,800	1,008.50
2010-01-25	2,080	2,119	2,079	2,104	156,700	1,052
2010-01-22	2,111	2,113	2,080	2,110	206,000	1,055
2010-01-21	2,090	2,147	2,083	2,120	381,800	1,060
2010-01-20	2,196	2,196	2,139	2,140	261,100	1,070
2010-01-19	2,145	2,198	2,111	2,166	258,400	1,083
2010-01-18	2,160	2,214	2,145	2,195	342,100	1,097.50
2010-01-15	2,159	2,174	2,115	2,155	224,400	1,077.50
2010-01-14	2,130	2,135	2,101	2,135	111,100	1,067.50
2010-01-13	2,132	2,149	2,100	2,116	186,600	1,058
2010-01-12	2,100	2,135	2,084	2,120	175,700	1,060
2010-01-08	2,096	2,113	2,078	2,100	187,600	1,050
2010-01-07	2,080	2,097	2,066	2,078	148,500	1,039
2010-01-06	2,084	2,100	2,055	2,081	149,100	1,040.50
2010-01-05	2,108	2,110	2,080	2,084	200,400	1,042
2010-01-04	2,060	2,108	2,060	2,103	114,100	1,051.50

分割・併合履歴： [2018-09-26]1株→2株