6845 アズビル(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,7431,7581,7321,740252,700870
2012-12-271,7361,7451,7241,732326,600866
2012-12-261,7531,7551,7251,744186,500872
2012-12-251,7401,7471,7281,739175,900869.50
2012-12-211,7481,7541,7171,719319,800859.50
2012-12-201,7501,7651,7341,747330,900873.50
2012-12-191,7381,7521,7221,750358,600875
2012-12-181,7441,7551,7321,734251,800867
2012-12-171,7621,7661,7241,727316,400863.50
2012-12-141,7251,7501,7101,742364,700871
2012-12-131,7601,7601,7301,738235,200869
2012-12-121,7491,7531,7351,746180,700873
2012-12-111,7641,7641,7311,745130,600872.50
2012-12-101,7501,7561,7361,747108,400873.50
2012-12-071,7381,7551,7291,744174,100872
2012-12-061,7231,7451,7211,739299,800869.50
2012-12-051,7001,7371,6881,724344,500862
2012-12-041,7031,7171,6831,714147,800857
2012-12-031,7101,7171,6951,706157,400853
2012-11-301,7041,7261,6821,708275,400854
2012-11-291,6881,7111,6841,695150,100847.50
2012-11-281,6951,6971,6761,678225,800839
2012-11-271,7091,7161,6921,708201,200854
2012-11-261,7191,7341,7051,708443,000854
2012-11-221,6841,6931,6721,679186,800839.50
2012-11-211,6391,6671,6371,658260,000829
2012-11-201,6321,6391,6201,629254,200814.50
2012-11-191,6261,6391,6131,624403,800812
2012-11-161,6161,6321,5971,625362,700812.50
2012-11-151,6001,6191,5901,619121,900809.50
2012-11-141,6001,6101,5951,599373,200799.50
2012-11-131,5601,5831,5521,583216,500791.50
2012-11-121,5701,5771,5561,561148,500780.50
2012-11-091,5671,5831,5521,571225,000785.50
2012-11-081,5911,6011,5741,581397,800790.50
2012-11-071,6061,6121,5931,597406,600798.50
2012-11-061,6201,6201,6001,605275,200802.50
2012-11-051,6381,6391,6141,628208,100814
2012-11-021,6271,7101,6271,648421,600824
2012-11-011,6391,6391,6141,626217,000813
2012-10-311,6151,6381,6121,633268,900816.50
2012-10-301,6171,6221,5951,601294,600800.50
2012-10-291,6011,6311,6011,609204,100804.50
2012-10-261,6491,6501,6161,619235,300809.50
2012-10-251,6081,6421,6011,642381,500821
2012-10-241,6001,6181,5981,602339,500801
2012-10-231,6081,6091,5871,600247,500800
2012-10-221,5901,6161,5761,607160,000803.50
2012-10-191,6001,6111,5961,608183,100804
2012-10-181,5861,6071,5751,607240,300803.50
2012-10-171,5951,6101,5861,595256,200797.50
2012-10-161,5651,5811,5561,578173,700789
2012-10-151,5301,5601,5261,558122,100779
2012-10-121,5151,5421,5131,532169,700766
2012-10-111,5171,5441,5151,518201,800759
2012-10-101,5201,5461,5171,524232,700762
2012-10-091,5581,5581,5371,537249,800768.50
2012-10-051,5481,5681,5371,563309,600781.50
2012-10-041,5201,5481,5151,545340,100772.50
2012-10-031,5261,5301,5041,513292,500756.50
2012-10-021,5521,5621,5401,543244,900771.50
2012-10-011,5481,5561,5351,548184,700774
2012-09-281,5961,5981,5661,569157,500784.50
2012-09-271,5751,5911,5691,587210,800793.50
2012-09-261,5661,5881,5571,574317,300787
2012-09-251,6201,6201,5911,606310,800803
2012-09-241,5881,6041,5821,596317,500798
2012-09-211,5851,5971,5771,578342,100789
2012-09-201,5961,6101,5801,584241,600792
2012-09-191,5971,6121,5901,600409,000800
2012-09-181,6231,6401,6011,632238,500816
2012-09-141,6201,6361,6051,628295,500814
2012-09-131,5901,6001,5761,593246,600796.50
2012-09-121,5431,5711,5431,571317,000785.50
2012-09-111,5261,5491,5201,534417,400767
2012-09-101,5111,5331,5071,525215,600762.50
2012-09-071,5191,5231,5021,518354,600759
2012-09-061,5081,5171,5051,510259,800755
2012-09-051,5451,5531,5101,513447,300756.50
2012-09-041,5481,5581,5301,548337,900774
2012-09-031,5381,5531,5291,537177,300768.50
2012-08-311,5701,5721,5351,542264,500771
2012-08-301,5891,5961,5761,589162,000794.50
2012-08-291,5741,5981,5671,59384,500796.50
2012-08-281,6001,6031,5771,584252,500792
2012-08-271,6141,6141,5871,589237,800794.50
2012-08-241,5891,6011,5791,597386,900798.50
2012-08-231,5711,5961,5601,593249,800796.50
2012-08-221,5851,5991,5751,579325,000789.50
2012-08-211,5891,6041,5661,586387,800793
2012-08-201,5751,5841,5411,578506,900789
2012-08-171,5861,5901,5561,571488,900785.50
2012-08-161,5301,6411,5301,6141,196,100807
2012-08-151,6021,6031,4761,5281,303,200764
2012-08-141,6501,6531,5861,607305,600803.50
2012-08-131,6581,6581,6391,646144,700823
2012-08-101,6491,6631,6361,649235,200824.50
2012-08-091,6261,6471,6211,646276,800823
2012-08-081,6291,6511,6161,623289,800811.50
2012-08-071,5701,6021,5611,597203,700798.50
2012-08-061,5601,5731,5501,569146,300784.50
2012-08-031,5611,5611,5301,535154,500767.50
2012-08-021,5571,5931,5541,584166,600792
2012-08-011,5801,5891,5531,558221,500779
2012-07-311,5671,6091,5651,593253,500796.50
2012-07-301,5431,5611,5321,561178,500780.50
2012-07-271,5251,5381,5121,533124,600766.50
2012-07-261,5161,5171,4871,509200,500754.50
2012-07-251,5141,5211,4861,503180,400751.50
2012-07-241,5411,5751,5211,528136,600764
2012-07-231,5501,5621,5271,527124,200763.50
2012-07-201,5711,5801,5601,566147,700783
2012-07-191,5811,6011,5721,582162,600791
2012-07-181,5901,6001,5701,573188,000786.50
2012-07-171,6001,6121,5851,590226,000795
2012-07-131,5751,6081,5701,600248,000800
2012-07-121,5891,5941,5621,569185,900784.50
2012-07-111,5911,5971,5771,587143,100793.50
2012-07-101,6131,6251,5881,591169,300795.50
2012-07-091,6501,6541,6071,614214,500807
2012-07-061,6121,6301,6051,610188,500805
2012-07-051,6301,6431,6251,633131,400816.50
2012-07-041,6381,6501,6261,63282,600816
2012-07-031,6231,6441,6131,634173,200817
2012-07-021,6381,6501,6171,62296,900811
2012-06-291,5951,6311,5871,624171,800812
2012-06-281,5891,6051,5821,602182,600801
2012-06-271,5521,5761,5381,575162,000787.50
2012-06-261,5751,5831,5501,554273,100777
2012-06-251,5891,6051,5781,581209,300790.50
2012-06-221,5401,5831,5401,578254,800789
2012-06-211,5651,5651,5441,548381,500774
2012-06-201,5741,5791,5531,559355,500779.50
2012-06-191,5791,5871,5691,576159,500788
2012-06-181,5641,5921,5641,578182,000789
2012-06-151,5481,5531,5321,535162,700767.50
2012-06-141,5381,5501,5281,543173,400771.50
2012-06-131,5511,5651,5391,549224,500774.50
2012-06-121,5361,5551,5201,550189,800775
2012-06-111,5721,5851,5501,564177,200782
2012-06-081,5541,5551,5291,541228,700770.50
2012-06-071,5481,5641,5311,552167,900776
2012-06-061,5241,5401,5101,536168,800768
2012-06-051,4901,5241,4901,524223,600762
2012-06-041,4931,5101,4741,490168,300745
2012-06-011,5471,5681,5231,529165,300764.50
2012-05-311,5451,5691,5381,568199,900784
2012-05-301,5651,5711,5421,571203,300785.50
2012-05-291,5341,5671,5311,567190,100783.50
2012-05-281,5471,5501,5251,534276,700767
2012-05-251,5621,5811,5471,555164,300777.50
2012-05-241,5611,5731,5431,561236,100780.50
2012-05-231,5851,5941,5581,562309,400781
2012-05-221,5651,5801,5571,576181,800788
2012-05-211,5761,5881,5561,567164,900783.50
2012-05-181,5751,5901,5681,575292,500787.50
2012-05-171,5911,6071,5811,600220,100800
2012-05-161,5961,6101,5901,595246,500797.50
2012-05-151,5951,6061,5691,595223,100797.50
2012-05-141,6011,6361,5941,603229,700801.50
2012-05-111,6581,6711,6321,635214,300817.50
2012-05-101,6461,6701,6291,657245,100828.50
2012-05-091,6631,6821,6541,654244,400827
2012-05-081,6661,6971,6661,679138,100839.50
2012-05-071,6741,6891,6611,675225,700837.50
2012-05-021,7061,7101,6821,706174,400853
2012-05-011,7031,7201,6891,705217,100852.50
2012-04-271,7501,7531,6931,718208,000859
2012-04-261,7601,7601,7401,753147,000876.50
2012-04-251,7411,7481,7151,748160,100874
2012-04-241,7181,7431,7181,727200,400863.50
2012-04-231,7471,7491,7141,729163,500864.50
2012-04-201,7151,7471,7081,745157,300872.50
2012-04-191,7291,7301,7111,721142,900860.50
2012-04-181,7301,7451,7201,743140,800871.50
2012-04-171,6991,7311,6991,709125,300854.50
2012-04-161,7161,7351,7081,713108,200856.50
2012-04-131,7261,7501,7251,740176,600870
2012-04-121,7151,7471,7121,740154,500870
2012-04-111,7051,7231,7031,717147,000858.50
2012-04-101,7471,7671,7271,731128,200865.50
2012-04-091,7341,7461,7271,732121,700866
2012-04-061,7511,7721,7401,759153,800879.50
2012-04-051,7521,7771,7291,770224,600885
2012-04-041,7971,7991,7561,765169,800882.50
2012-04-031,7921,8081,7871,797190,500898.50
2012-04-021,8341,8411,8051,812196,600906
2012-03-301,8331,8421,8121,830286,800915
2012-03-291,8401,8521,8231,839170,500919.50
2012-03-281,8331,8541,8321,850228,100925
2012-03-271,8621,8701,8401,863229,500931.50
2012-03-261,8451,8691,8421,844209,700922
2012-03-231,8421,8581,8411,850191,200925
2012-03-221,8141,8511,8141,847279,000923.50
2012-03-211,8501,8691,8391,848398,400924
2012-03-191,8851,8921,8811,88289,200941
2012-03-161,8891,8981,8811,885155,300942.50
2012-03-151,8961,9021,8821,888357,300944
2012-03-141,9001,9041,8711,873352,000936.50
2012-03-131,8761,9051,8761,881297,000940.50
2012-03-121,8971,9001,8741,875305,700937.50
2012-03-091,9161,9241,8981,911357,700955.50
2012-03-081,8651,9061,8651,902320,300951
2012-03-071,8301,8651,8301,859170,900929.50
2012-03-061,8751,8831,8501,859179,100929.50
2012-03-051,8801,8941,8751,879254,200939.50
2012-03-021,8781,8801,8621,875265,700937.50
2012-03-011,8801,8901,8501,866392,100933
2012-02-291,8471,8801,8411,867565,000933.50
2012-02-281,7881,8201,7741,816241,000908
2012-02-271,8201,8211,7861,790290,300895
2012-02-241,8001,8081,7841,797387,900898.50
2012-02-231,8201,8211,7921,800233,200900
2012-02-221,7831,8131,7781,804236,800902
2012-02-211,7701,7881,7701,781149,800890.50
2012-02-201,7851,7881,7591,766249,800883
2012-02-171,7801,7901,7661,775165,900887.50
2012-02-161,7501,7711,7501,768126,600884
2012-02-151,7661,7701,7481,768257,900884
2012-02-141,7481,7661,7361,758240,300879
2012-02-131,7431,7551,7301,753189,500876.50
2012-02-101,7601,7601,7281,728175,900864
2012-02-091,7501,7611,7411,750126,700875
2012-02-081,7531,7641,7351,764193,900882
2012-02-071,7211,7641,7211,752392,800876
2012-02-061,7341,7461,7221,729244,300864.50
2012-02-031,6681,7161,6671,710313,300855
2012-02-021,6811,7001,6771,684141,600842
2012-02-011,6651,6951,6651,681237,900840.50
2012-01-311,6881,6881,6631,677258,000838.50
2012-01-301,6611,6841,6611,676115,200838
2012-01-271,7001,7001,6751,685139,800842.50
2012-01-261,7031,7071,6841,700183,600850
2012-01-251,6951,7061,6821,703199,100851.50
2012-01-241,6741,7071,6591,694421,600847
2012-01-231,6511,6531,6341,640117,600820
2012-01-201,6351,6501,6181,643213,800821.50
2012-01-191,6161,6401,6111,622174,500811
2012-01-181,6031,6251,5951,612193,400806
2012-01-171,6191,6221,6041,61769,800808.50
2012-01-161,6111,6181,5921,617115,100808.50
2012-01-131,6081,6261,6081,614127,100807
2012-01-121,6241,6281,6031,60887,800804
2012-01-111,6321,6431,6151,625134,600812.50
2012-01-101,6481,6581,6331,633164,800816.50
2012-01-061,6451,6531,6221,651198,500825.50
2012-01-051,6451,6511,6271,627215,200813.50
2012-01-041,6801,6801,6571,659242,700829.50

分割・併合履歴 : [2018-09-26]1株→2株