6845 アズビル(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,640	1,674	1,627	1,674	130,500	837
2011-12-29	1,621	1,643	1,609	1,639	135,300	819.50
2011-12-28	1,623	1,641	1,619	1,626	73,200	813
2011-12-27	1,603	1,627	1,601	1,622	88,400	811
2011-12-26	1,655	1,655	1,619	1,636	110,000	818
2011-12-22	1,619	1,619	1,603	1,617	110,500	808.50
2011-12-21	1,633	1,633	1,608	1,619	101,700	809.50
2011-12-20	1,630	1,635	1,602	1,606	167,900	803
2011-12-19	1,600	1,604	1,582	1,595	112,500	797.50
2011-12-16	1,616	1,635	1,613	1,619	179,000	809.50
2011-12-15	1,611	1,630	1,603	1,612	185,800	806
2011-12-14	1,631	1,657	1,624	1,650	146,300	825
2011-12-13	1,638	1,660	1,635	1,654	128,100	827
2011-12-12	1,682	1,682	1,665	1,665	127,800	832.50
2011-12-09	1,680	1,683	1,656	1,664	231,900	832
2011-12-08	1,677	1,703	1,669	1,681	230,200	840.50
2011-12-07	1,647	1,688	1,646	1,683	226,000	841.50
2011-12-06	1,678	1,679	1,632	1,634	240,600	817
2011-12-05	1,690	1,695	1,664	1,677	212,700	838.50
2011-12-02	1,681	1,696	1,670	1,687	155,700	843.50
2011-12-01	1,697	1,697	1,646	1,653	175,200	826.50
2011-11-30	1,656	1,680	1,647	1,657	253,200	828.50
2011-11-29	1,648	1,672	1,635	1,665	138,600	832.50
2011-11-28	1,614	1,647	1,599	1,639	191,600	819.50
2011-11-25	1,586	1,615	1,581	1,614	178,500	807
2011-11-24	1,578	1,620	1,551	1,604	177,800	802
2011-11-22	1,601	1,637	1,595	1,632	257,300	816
2011-11-21	1,634	1,640	1,620	1,632	77,900	816
2011-11-18	1,610	1,633	1,604	1,627	143,200	813.50
2011-11-17	1,627	1,657	1,606	1,648	138,500	824
2011-11-16	1,663	1,663	1,621	1,626	93,300	813
2011-11-15	1,646	1,657	1,638	1,642	159,500	821
2011-11-14	1,649	1,652	1,636	1,645	107,500	822.50
2011-11-11	1,631	1,633	1,592	1,625	175,100	812.50
2011-11-10	1,621	1,636	1,604	1,630	157,200	815
2011-11-09	1,645	1,660	1,624	1,659	194,400	829.50
2011-11-08	1,652	1,660	1,618	1,628	167,600	814
2011-11-07	1,642	1,660	1,632	1,652	183,900	826
2011-11-04	1,675	1,678	1,647	1,662	291,000	831
2011-11-02	1,646	1,654	1,625	1,648	306,900	824
2011-11-01	1,700	1,715	1,666	1,671	322,300	835.50
2011-10-31	1,750	1,794	1,725	1,751	753,700	875.50
2011-10-28	1,669	1,694	1,660	1,675	527,300	837.50
2011-10-27	1,654	1,688	1,640	1,663	314,500	831.50
2011-10-26	1,652	1,664	1,630	1,646	432,900	823
2011-10-25	1,650	1,660	1,603	1,612	266,800	806
2011-10-24	1,618	1,648	1,618	1,642	160,400	821
2011-10-21	1,597	1,606	1,588	1,606	211,800	803
2011-10-20	1,626	1,629	1,590	1,617	195,600	808.50
2011-10-19	1,622	1,655	1,622	1,636	230,500	818
2011-10-18	1,605	1,621	1,598	1,611	165,100	805.50
2011-10-17	1,639	1,645	1,620	1,633	237,900	816.50
2011-10-14	1,620	1,642	1,610	1,621	310,300	810.50
2011-10-13	1,650	1,665	1,635	1,646	271,200	823
2011-10-12	1,566	1,643	1,564	1,636	290,000	818
2011-10-11	1,575	1,598	1,557	1,566	424,600	783
2011-10-07	1,580	1,599	1,574	1,576	125,100	788
2011-10-06	1,584	1,595	1,573	1,579	107,900	789.50
2011-10-05	1,609	1,613	1,568	1,573	118,600	786.50
2011-10-04	1,560	1,608	1,560	1,605	177,000	802.50
2011-10-03	1,601	1,633	1,556	1,598	305,900	799
2011-09-30	1,678	1,678	1,632	1,674	419,600	837
2011-09-29	1,616	1,676	1,615	1,671	223,100	835.50
2011-09-28	1,607	1,642	1,607	1,629	270,100	814.50
2011-09-27	1,593	1,620	1,590	1,620	229,500	810
2011-09-26	1,589	1,605	1,562	1,582	247,900	791
2011-09-22	1,599	1,599	1,565	1,580	239,200	790
2011-09-21	1,600	1,622	1,598	1,609	143,600	804.50
2011-09-20	1,640	1,640	1,601	1,603	225,700	801.50
2011-09-16	1,625	1,679	1,625	1,679	269,400	839.50
2011-09-15	1,582	1,601	1,577	1,595	192,900	797.50
2011-09-14	1,594	1,613	1,556	1,560	233,200	780
2011-09-13	1,567	1,602	1,555	1,593	264,300	796.50
2011-09-12	1,552	1,562	1,545	1,558	203,200	779
2011-09-09	1,574	1,589	1,565	1,577	354,000	788.50
2011-09-08	1,606	1,611	1,589	1,605	202,300	802.50
2011-09-07	1,597	1,606	1,567	1,580	397,100	790
2011-09-06	1,562	1,573	1,549	1,557	348,500	778.50
2011-09-05	1,587	1,596	1,569	1,574	258,500	787
2011-09-02	1,607	1,627	1,591	1,620	201,600	810
2011-09-01	1,636	1,648	1,628	1,636	168,300	818
2011-08-31	1,618	1,640	1,611	1,636	271,200	818
2011-08-30	1,672	1,675	1,612	1,626	435,500	813
2011-08-29	1,643	1,670	1,623	1,642	233,500	821
2011-08-26	1,617	1,630	1,601	1,629	315,600	814.50
2011-08-25	1,576	1,610	1,571	1,595	211,400	797.50
2011-08-24	1,583	1,588	1,541	1,549	201,300	774.50
2011-08-23	1,561	1,579	1,530	1,574	346,200	787
2011-08-22	1,561	1,585	1,534	1,539	353,500	769.50
2011-08-19	1,600	1,611	1,578	1,585	271,100	792.50
2011-08-18	1,664	1,667	1,640	1,648	257,600	824
2011-08-17	1,678	1,689	1,666	1,680	185,700	840
2011-08-16	1,666	1,690	1,662	1,685	238,600	842.50
2011-08-15	1,704	1,712	1,667	1,686	146,600	843
2011-08-12	1,713	1,727	1,667	1,678	191,000	839
2011-08-11	1,672	1,696	1,670	1,690	262,000	845
2011-08-10	1,728	1,749	1,690	1,701	227,200	850.50
2011-08-09	1,640	1,688	1,625	1,688	355,100	844
2011-08-08	1,719	1,728	1,697	1,701	352,300	850.50
2011-08-05	1,729	1,755	1,722	1,749	318,900	874.50
2011-08-04	1,811	1,830	1,802	1,811	246,700	905.50
2011-08-03	1,796	1,801	1,773	1,792	328,900	896
2011-08-02	1,868	1,868	1,828	1,843	339,100	921.50
2011-08-01	1,808	1,869	1,808	1,869	462,100	934.50
2011-07-29	1,755	1,769	1,750	1,761	148,000	880.50
2011-07-28	1,779	1,784	1,762	1,774	202,400	887
2011-07-27	1,801	1,809	1,778	1,807	197,300	903.50
2011-07-26	1,824	1,826	1,797	1,815	260,500	907.50
2011-07-25	1,776	1,816	1,776	1,811	393,100	905.50
2011-07-22	1,773	1,782	1,765	1,774	179,000	887
2011-07-21	1,759	1,760	1,743	1,749	78,900	874.50
2011-07-20	1,754	1,763	1,746	1,751	130,100	875.50
2011-07-19	1,750	1,755	1,740	1,746	198,900	873
2011-07-15	1,748	1,757	1,740	1,750	114,600	875
2011-07-14	1,750	1,760	1,735	1,749	199,600	874.50
2011-07-13	1,756	1,783	1,756	1,766	131,500	883
2011-07-12	1,771	1,777	1,757	1,759	121,400	879.50
2011-07-11	1,788	1,796	1,778	1,796	182,400	898
2011-07-08	1,830	1,833	1,799	1,802	384,600	901
2011-07-07	1,821	1,832	1,815	1,827	115,900	913.50
2011-07-06	1,830	1,831	1,810	1,831	185,100	915.50
2011-07-05	1,815	1,827	1,810	1,825	273,700	912.50
2011-07-04	1,820	1,826	1,806	1,815	216,100	907.50
2011-07-01	1,800	1,811	1,791	1,798	277,500	899
2011-06-30	1,795	1,796	1,766	1,789	219,600	894.50
2011-06-29	1,774	1,779	1,761	1,779	129,000	889.50
2011-06-28	1,757	1,771	1,743	1,753	275,000	876.50
2011-06-27	1,766	1,772	1,750	1,753	237,000	876.50
2011-06-24	1,750	1,766	1,740	1,765	247,500	882.50
2011-06-23	1,744	1,759	1,739	1,747	258,800	873.50
2011-06-22	1,725	1,744	1,718	1,742	423,100	871
2011-06-21	1,675	1,704	1,672	1,704	196,700	852
2011-06-20	1,668	1,689	1,658	1,676	206,300	838
2011-06-17	1,670	1,675	1,655	1,670	326,000	835
2011-06-16	1,681	1,681	1,663	1,665	332,600	832.50
2011-06-15	1,711	1,721	1,693	1,702	272,600	851
2011-06-14	1,700	1,721	1,698	1,715	349,500	857.50
2011-06-13	1,720	1,723	1,705	1,710	375,400	855
2011-06-10	1,791	1,793	1,738	1,738	661,800	869
2011-06-09	1,748	1,771	1,736	1,765	431,000	882.50
2011-06-08	1,738	1,749	1,718	1,747	180,000	873.50
2011-06-07	1,726	1,743	1,715	1,733	286,700	866.50
2011-06-06	1,740	1,755	1,724	1,735	275,300	867.50
2011-06-03	1,764	1,780	1,746	1,746	281,900	873
2011-06-02	1,752	1,768	1,752	1,759	286,600	879.50
2011-06-01	1,767	1,771	1,752	1,771	469,800	885.50
2011-05-31	1,742	1,788	1,742	1,771	485,500	885.50
2011-05-30	1,750	1,767	1,738	1,754	321,800	877
2011-05-27	1,766	1,790	1,745	1,775	323,100	887.50
2011-05-26	1,766	1,803	1,751	1,779	427,900	889.50
2011-05-25	1,763	1,784	1,742	1,756	448,000	878
2011-05-24	1,721	1,746	1,716	1,742	360,400	871
2011-05-23	1,751	1,754	1,733	1,736	308,000	868
2011-05-20	1,761	1,800	1,760	1,777	517,200	888.50
2011-05-19	1,800	1,803	1,762	1,772	598,300	886
2011-05-18	1,812	1,824	1,802	1,812	550,500	906
2011-05-17	1,841	1,847	1,801	1,821	514,500	910.50
2011-05-16	1,811	1,822	1,796	1,801	439,300	900.50
2011-05-13	1,865	1,878	1,809	1,833	673,100	916.50
2011-05-12	1,905	1,905	1,862	1,868	746,700	934
2011-05-11	1,990	1,991	1,910	1,932	1,480,900	966
2011-05-10	2,050	2,053	2,019	2,034	272,000	1,017
2011-05-09	2,070	2,070	2,032	2,038	335,300	1,019
2011-05-06	2,032	2,055	2,025	2,048	156,700	1,024
2011-05-02	2,067	2,067	2,051	2,055	209,700	1,027.50
2011-04-28	1,998	2,066	1,963	2,066	575,100	1,033
2011-04-27	1,970	1,982	1,966	1,974	139,800	987
2011-04-26	1,987	1,987	1,949	1,959	125,700	979.50
2011-04-25	1,994	1,998	1,980	1,991	173,900	995.50
2011-04-22	1,980	1,991	1,964	1,986	189,600	993
2011-04-21	1,968	1,990	1,958	1,977	181,400	988.50
2011-04-20	1,968	1,980	1,952	1,966	216,100	983
2011-04-19	1,927	1,940	1,914	1,928	173,900	964
2011-04-18	1,915	1,942	1,912	1,937	102,500	968.50
2011-04-15	1,923	1,939	1,914	1,925	205,300	962.50
2011-04-14	1,922	1,954	1,905	1,943	211,500	971.50
2011-04-13	1,905	1,962	1,888	1,952	210,500	976
2011-04-12	1,940	1,947	1,904	1,911	227,300	955.50
2011-04-11	1,978	2,000	1,965	1,972	98,900	986
2011-04-08	1,923	1,999	1,918	1,982	318,800	991
2011-04-07	1,937	1,941	1,911	1,922	201,800	961
2011-04-06	1,959	1,959	1,921	1,927	269,400	963.50
2011-04-05	1,994	1,997	1,952	1,969	197,400	984.50
2011-04-04	2,016	2,039	1,988	1,994	188,300	997
2011-04-01	2,038	2,044	2,010	2,019	284,100	1,009.50
2011-03-31	2,047	2,058	2,010	2,038	254,600	1,019
2011-03-30	2,015	2,027	1,984	2,027	326,900	1,013.50
2011-03-29	1,988	2,006	1,949	1,990	464,900	995
2011-03-28	2,025	2,025	1,959	1,979	358,500	989.50
2011-03-25	2,028	2,030	1,963	1,982	462,500	991
2011-03-24	1,967	2,002	1,940	1,948	499,500	974
2011-03-23	1,982	2,019	1,945	1,973	626,500	986.50
2011-03-22	1,952	1,967	1,906	1,948	530,600	974
2011-03-18	1,793	1,855	1,793	1,834	435,600	917
2011-03-17	1,688	1,810	1,655	1,780	517,400	890
2011-03-16	1,660	1,733	1,650	1,728	658,100	864
2011-03-15	1,750	1,757	1,512	1,634	507,500	817
2011-03-14	1,845	1,870	1,750	1,774	472,100	887
2011-03-11	1,920	1,935	1,910	1,911	445,800	955.50
2011-03-10	1,960	1,965	1,940	1,953	264,500	976.50
2011-03-09	1,977	2,004	1,971	1,989	347,800	994.50
2011-03-08	1,978	1,998	1,966	1,975	318,900	987.50
2011-03-07	1,998	1,999	1,960	1,978	417,000	989
2011-03-04	2,032	2,039	1,998	2,000	510,200	1,000
2011-03-03	2,025	2,037	2,008	2,021	266,400	1,010.50
2011-03-02	2,050	2,058	2,018	2,021	351,000	1,010.50
2011-03-01	2,070	2,083	2,049	2,072	426,100	1,036
2011-02-28	2,065	2,081	2,040	2,070	462,000	1,035
2011-02-25	2,055	2,086	2,055	2,079	345,600	1,039.50
2011-02-24	2,087	2,108	2,068	2,071	337,000	1,035.50
2011-02-23	2,100	2,134	2,099	2,116	358,700	1,058
2011-02-22	2,101	2,120	2,092	2,098	223,200	1,049
2011-02-21	2,113	2,124	2,100	2,121	211,300	1,060.50
2011-02-18	2,150	2,151	2,118	2,129	206,600	1,064.50
2011-02-17	2,145	2,172	2,123	2,143	318,300	1,071.50
2011-02-16	2,098	2,124	2,092	2,112	354,000	1,056
2011-02-15	2,064	2,078	2,049	2,072	222,900	1,036
2011-02-14	2,065	2,068	2,046	2,064	139,700	1,032
2011-02-10	2,028	2,057	2,011	2,035	234,400	1,017.50
2011-02-09	2,041	2,048	2,020	2,029	227,300	1,014.50
2011-02-08	2,051	2,051	2,020	2,035	176,000	1,017.50
2011-02-07	2,027	2,046	2,023	2,037	250,700	1,018.50
2011-02-04	2,020	2,045	2,015	2,032	199,600	1,016
2011-02-03	2,080	2,086	2,019	2,024	476,300	1,012
2011-02-02	1,955	2,083	1,944	2,045	1,055,200	1,022.50
2011-02-01	1,906	1,924	1,892	1,901	333,400	950.50
2011-01-31	1,901	1,931	1,901	1,906	235,300	953
2011-01-28	1,951	1,966	1,936	1,940	128,300	970
2011-01-27	1,946	1,976	1,941	1,968	236,500	984
2011-01-26	1,941	1,970	1,924	1,956	316,300	978
2011-01-25	1,907	1,946	1,898	1,941	192,800	970.50
2011-01-24	1,925	1,927	1,897	1,915	282,700	957.50
2011-01-21	1,954	1,954	1,914	1,930	241,300	965
2011-01-20	1,958	1,959	1,939	1,942	162,600	971
2011-01-19	1,963	1,974	1,951	1,972	165,700	986
2011-01-18	1,969	1,982	1,961	1,967	151,600	983.50
2011-01-17	1,973	1,982	1,956	1,961	406,600	980.50
2011-01-14	2,001	2,015	1,964	1,967	457,100	983.50
2011-01-13	2,039	2,048	2,015	2,024	133,300	1,012
2011-01-12	2,044	2,050	2,018	2,018	236,700	1,009
2011-01-11	2,003	2,021	1,996	2,016	245,800	1,008
2011-01-07	2,000	2,026	1,989	2,018	450,900	1,009
2011-01-06	1,966	1,983	1,963	1,977	181,500	988.50
2011-01-05	1,969	1,969	1,949	1,963	230,800	981.50
2011-01-04	1,954	1,972	1,924	1,964	261,000	982

分割・併合履歴： [2018-09-26]1株→2株