1. HOME >
  2. 株価時系列 >
  3. 6845 >
  4. 2011年

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
2011-12-301,6401,6741,6271,674130,500209.25
2011-12-291,6211,6431,6091,639135,300204.88
2011-12-281,6231,6411,6191,62673,200203.25
2011-12-271,6031,6271,6011,62288,400202.75
2011-12-261,6551,6551,6191,636110,000204.50
2011-12-221,6191,6191,6031,617110,500202.13
2011-12-211,6331,6331,6081,619101,700202.38
2011-12-201,6301,6351,6021,606167,900200.75
2011-12-191,6001,6041,5821,595112,500199.38
2011-12-161,6161,6351,6131,619179,000202.38
2011-12-151,6111,6301,6031,612185,800201.50
2011-12-141,6311,6571,6241,650146,300206.25
2011-12-131,6381,6601,6351,654128,100206.75
2011-12-121,6821,6821,6651,665127,800208.13
2011-12-091,6801,6831,6561,664231,900208
2011-12-081,6771,7031,6691,681230,200210.13
2011-12-071,6471,6881,6461,683226,000210.38
2011-12-061,6781,6791,6321,634240,600204.25
2011-12-051,6901,6951,6641,677212,700209.63
2011-12-021,6811,6961,6701,687155,700210.88
2011-12-011,6971,6971,6461,653175,200206.63
2011-11-301,6561,6801,6471,657253,200207.13
2011-11-291,6481,6721,6351,665138,600208.13
2011-11-281,6141,6471,5991,639191,600204.88
2011-11-251,5861,6151,5811,614178,500201.75
2011-11-241,5781,6201,5511,604177,800200.50
2011-11-221,6011,6371,5951,632257,300204
2011-11-211,6341,6401,6201,63277,900204
2011-11-181,6101,6331,6041,627143,200203.38
2011-11-171,6271,6571,6061,648138,500206
2011-11-161,6631,6631,6211,62693,300203.25
2011-11-151,6461,6571,6381,642159,500205.25
2011-11-141,6491,6521,6361,645107,500205.63
2011-11-111,6311,6331,5921,625175,100203.13
2011-11-101,6211,6361,6041,630157,200203.75
2011-11-091,6451,6601,6241,659194,400207.38
2011-11-081,6521,6601,6181,628167,600203.50
2011-11-071,6421,6601,6321,652183,900206.50
2011-11-041,6751,6781,6471,662291,000207.75
2011-11-021,6461,6541,6251,648306,900206
2011-11-011,7001,7151,6661,671322,300208.88
2011-10-311,7501,7941,7251,751753,700218.88
2011-10-281,6691,6941,6601,675527,300209.38
2011-10-271,6541,6881,6401,663314,500207.88
2011-10-261,6521,6641,6301,646432,900205.75
2011-10-251,6501,6601,6031,612266,800201.50
2011-10-241,6181,6481,6181,642160,400205.25
2011-10-211,5971,6061,5881,606211,800200.75
2011-10-201,6261,6291,5901,617195,600202.13
2011-10-191,6221,6551,6221,636230,500204.50
2011-10-181,6051,6211,5981,611165,100201.38
2011-10-171,6391,6451,6201,633237,900204.13
2011-10-141,6201,6421,6101,621310,300202.63
2011-10-131,6501,6651,6351,646271,200205.75
2011-10-121,5661,6431,5641,636290,000204.50
2011-10-111,5751,5981,5571,566424,600195.75
2011-10-071,5801,5991,5741,576125,100197
2011-10-061,5841,5951,5731,579107,900197.38
2011-10-051,6091,6131,5681,573118,600196.63
2011-10-041,5601,6081,5601,605177,000200.63
2011-10-031,6011,6331,5561,598305,900199.75
2011-09-301,6781,6781,6321,674419,600209.25
2011-09-291,6161,6761,6151,671223,100208.88
2011-09-281,6071,6421,6071,629270,100203.63
2011-09-271,5931,6201,5901,620229,500202.50
2011-09-261,5891,6051,5621,582247,900197.75
2011-09-221,5991,5991,5651,580239,200197.50
2011-09-211,6001,6221,5981,609143,600201.13
2011-09-201,6401,6401,6011,603225,700200.38
2011-09-161,6251,6791,6251,679269,400209.88
2011-09-151,5821,6011,5771,595192,900199.38
2011-09-141,5941,6131,5561,560233,200195
2011-09-131,5671,6021,5551,593264,300199.13
2011-09-121,5521,5621,5451,558203,200194.75
2011-09-091,5741,5891,5651,577354,000197.13
2011-09-081,6061,6111,5891,605202,300200.63
2011-09-071,5971,6061,5671,580397,100197.50
2011-09-061,5621,5731,5491,557348,500194.63
2011-09-051,5871,5961,5691,574258,500196.75
2011-09-021,6071,6271,5911,620201,600202.50
2011-09-011,6361,6481,6281,636168,300204.50
2011-08-311,6181,6401,6111,636271,200204.50
2011-08-301,6721,6751,6121,626435,500203.25
2011-08-291,6431,6701,6231,642233,500205.25
2011-08-261,6171,6301,6011,629315,600203.63
2011-08-251,5761,6101,5711,595211,400199.38
2011-08-241,5831,5881,5411,549201,300193.63
2011-08-231,5611,5791,5301,574346,200196.75
2011-08-221,5611,5851,5341,539353,500192.38
2011-08-191,6001,6111,5781,585271,100198.13
2011-08-181,6641,6671,6401,648257,600206
2011-08-171,6781,6891,6661,680185,700210
2011-08-161,6661,6901,6621,685238,600210.63
2011-08-151,7041,7121,6671,686146,600210.75
2011-08-121,7131,7271,6671,678191,000209.75
2011-08-111,6721,6961,6701,690262,000211.25
2011-08-101,7281,7491,6901,701227,200212.63
2011-08-091,6401,6881,6251,688355,100211
2011-08-081,7191,7281,6971,701352,300212.63
2011-08-051,7291,7551,7221,749318,900218.63
2011-08-041,8111,8301,8021,811246,700226.38
2011-08-031,7961,8011,7731,792328,900224
2011-08-021,8681,8681,8281,843339,100230.38
2011-08-011,8081,8691,8081,869462,100233.63
2011-07-291,7551,7691,7501,761148,000220.13
2011-07-281,7791,7841,7621,774202,400221.75
2011-07-271,8011,8091,7781,807197,300225.88
2011-07-261,8241,8261,7971,815260,500226.88
2011-07-251,7761,8161,7761,811393,100226.38
2011-07-221,7731,7821,7651,774179,000221.75
2011-07-211,7591,7601,7431,74978,900218.63
2011-07-201,7541,7631,7461,751130,100218.88
2011-07-191,7501,7551,7401,746198,900218.25
2011-07-151,7481,7571,7401,750114,600218.75
2011-07-141,7501,7601,7351,749199,600218.63
2011-07-131,7561,7831,7561,766131,500220.75
2011-07-121,7711,7771,7571,759121,400219.88
2011-07-111,7881,7961,7781,796182,400224.50
2011-07-081,8301,8331,7991,802384,600225.25
2011-07-071,8211,8321,8151,827115,900228.38
2011-07-061,8301,8311,8101,831185,100228.88
2011-07-051,8151,8271,8101,825273,700228.13
2011-07-041,8201,8261,8061,815216,100226.88
2011-07-011,8001,8111,7911,798277,500224.75
2011-06-301,7951,7961,7661,789219,600223.63
2011-06-291,7741,7791,7611,779129,000222.38
2011-06-281,7571,7711,7431,753275,000219.13
2011-06-271,7661,7721,7501,753237,000219.13
2011-06-241,7501,7661,7401,765247,500220.63
2011-06-231,7441,7591,7391,747258,800218.38
2011-06-221,7251,7441,7181,742423,100217.75
2011-06-211,6751,7041,6721,704196,700213
2011-06-201,6681,6891,6581,676206,300209.50
2011-06-171,6701,6751,6551,670326,000208.75
2011-06-161,6811,6811,6631,665332,600208.13
2011-06-151,7111,7211,6931,702272,600212.75
2011-06-141,7001,7211,6981,715349,500214.38
2011-06-131,7201,7231,7051,710375,400213.75
2011-06-101,7911,7931,7381,738661,800217.25
2011-06-091,7481,7711,7361,765431,000220.63
2011-06-081,7381,7491,7181,747180,000218.38
2011-06-071,7261,7431,7151,733286,700216.63
2011-06-061,7401,7551,7241,735275,300216.88
2011-06-031,7641,7801,7461,746281,900218.25
2011-06-021,7521,7681,7521,759286,600219.88
2011-06-011,7671,7711,7521,771469,800221.38
2011-05-311,7421,7881,7421,771485,500221.38
2011-05-301,7501,7671,7381,754321,800219.25
2011-05-271,7661,7901,7451,775323,100221.88
2011-05-261,7661,8031,7511,779427,900222.38
2011-05-251,7631,7841,7421,756448,000219.50
2011-05-241,7211,7461,7161,742360,400217.75
2011-05-231,7511,7541,7331,736308,000217
2011-05-201,7611,8001,7601,777517,200222.13
2011-05-191,8001,8031,7621,772598,300221.50
2011-05-181,8121,8241,8021,812550,500226.50
2011-05-171,8411,8471,8011,821514,500227.63
2011-05-161,8111,8221,7961,801439,300225.13
2011-05-131,8651,8781,8091,833673,100229.13
2011-05-121,9051,9051,8621,868746,700233.50
2011-05-111,9901,9911,9101,9321,480,900241.50
2011-05-102,0502,0532,0192,034272,000254.25
2011-05-092,0702,0702,0322,038335,300254.75
2011-05-062,0322,0552,0252,048156,700256
2011-05-022,0672,0672,0512,055209,700256.88
2011-04-281,9982,0661,9632,066575,100258.25
2011-04-271,9701,9821,9661,974139,800246.75
2011-04-261,9871,9871,9491,959125,700244.88
2011-04-251,9941,9981,9801,991173,900248.88
2011-04-221,9801,9911,9641,986189,600248.25
2011-04-211,9681,9901,9581,977181,400247.13
2011-04-201,9681,9801,9521,966216,100245.75
2011-04-191,9271,9401,9141,928173,900241
2011-04-181,9151,9421,9121,937102,500242.13
2011-04-151,9231,9391,9141,925205,300240.63
2011-04-141,9221,9541,9051,943211,500242.88
2011-04-131,9051,9621,8881,952210,500244
2011-04-121,9401,9471,9041,911227,300238.88
2011-04-111,9782,0001,9651,97298,900246.50
2011-04-081,9231,9991,9181,982318,800247.75
2011-04-071,9371,9411,9111,922201,800240.25
2011-04-061,9591,9591,9211,927269,400240.88
2011-04-051,9941,9971,9521,969197,400246.13
2011-04-042,0162,0391,9881,994188,300249.25
2011-04-012,0382,0442,0102,019284,100252.38
2011-03-312,0472,0582,0102,038254,600254.75
2011-03-302,0152,0271,9842,027326,900253.38
2011-03-291,9882,0061,9491,990464,900248.75
2011-03-282,0252,0251,9591,979358,500247.38
2011-03-252,0282,0301,9631,982462,500247.75
2011-03-241,9672,0021,9401,948499,500243.50
2011-03-231,9822,0191,9451,973626,500246.63
2011-03-221,9521,9671,9061,948530,600243.50
2011-03-181,7931,8551,7931,834435,600229.25
2011-03-171,6881,8101,6551,780517,400222.50
2011-03-161,6601,7331,6501,728658,100216
2011-03-151,7501,7571,5121,634507,500204.25
2011-03-141,8451,8701,7501,774472,100221.75
2011-03-111,9201,9351,9101,911445,800238.88
2011-03-101,9601,9651,9401,953264,500244.13
2011-03-091,9772,0041,9711,989347,800248.63
2011-03-081,9781,9981,9661,975318,900246.88
2011-03-071,9981,9991,9601,978417,000247.25
2011-03-042,0322,0391,9982,000510,200250
2011-03-032,0252,0372,0082,021266,400252.63
2011-03-022,0502,0582,0182,021351,000252.63
2011-03-012,0702,0832,0492,072426,100259
2011-02-282,0652,0812,0402,070462,000258.75
2011-02-252,0552,0862,0552,079345,600259.88
2011-02-242,0872,1082,0682,071337,000258.88
2011-02-232,1002,1342,0992,116358,700264.50
2011-02-222,1012,1202,0922,098223,200262.25
2011-02-212,1132,1242,1002,121211,300265.13
2011-02-182,1502,1512,1182,129206,600266.13
2011-02-172,1452,1722,1232,143318,300267.88
2011-02-162,0982,1242,0922,112354,000264
2011-02-152,0642,0782,0492,072222,900259
2011-02-142,0652,0682,0462,064139,700258
2011-02-102,0282,0572,0112,035234,400254.38
2011-02-092,0412,0482,0202,029227,300253.63
2011-02-082,0512,0512,0202,035176,000254.38
2011-02-072,0272,0462,0232,037250,700254.63
2011-02-042,0202,0452,0152,032199,600254
2011-02-032,0802,0862,0192,024476,300253
2011-02-021,9552,0831,9442,0451,055,200255.63
2011-02-011,9061,9241,8921,901333,400237.63
2011-01-311,9011,9311,9011,906235,300238.25
2011-01-281,9511,9661,9361,940128,300242.50
2011-01-271,9461,9761,9411,968236,500246
2011-01-261,9411,9701,9241,956316,300244.50
2011-01-251,9071,9461,8981,941192,800242.63
2011-01-241,9251,9271,8971,915282,700239.38
2011-01-211,9541,9541,9141,930241,300241.25
2011-01-201,9581,9591,9391,942162,600242.75
2011-01-191,9631,9741,9511,972165,700246.50
2011-01-181,9691,9821,9611,967151,600245.88
2011-01-171,9731,9821,9561,961406,600245.13
2011-01-142,0012,0151,9641,967457,100245.88
2011-01-132,0392,0482,0152,024133,300253
2011-01-122,0442,0502,0182,018236,700252.25
2011-01-112,0032,0211,9962,016245,800252
2011-01-072,0002,0261,9892,018450,900252.25
2011-01-061,9661,9831,9631,977181,500247.13
2011-01-051,9691,9691,9491,963230,800245.38
2011-01-041,9541,9721,9241,964261,000245.50

分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株