1. HOME >
  2. 株価時系列 >
  3. 6845 >
  4. 2012年

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
2012-12-281,7431,7581,7321,740252,700217.50
2012-12-271,7361,7451,7241,732326,600216.50
2012-12-261,7531,7551,7251,744186,500218
2012-12-251,7401,7471,7281,739175,900217.38
2012-12-211,7481,7541,7171,719319,800214.88
2012-12-201,7501,7651,7341,747330,900218.38
2012-12-191,7381,7521,7221,750358,600218.75
2012-12-181,7441,7551,7321,734251,800216.75
2012-12-171,7621,7661,7241,727316,400215.88
2012-12-141,7251,7501,7101,742364,700217.75
2012-12-131,7601,7601,7301,738235,200217.25
2012-12-121,7491,7531,7351,746180,700218.25
2012-12-111,7641,7641,7311,745130,600218.13
2012-12-101,7501,7561,7361,747108,400218.38
2012-12-071,7381,7551,7291,744174,100218
2012-12-061,7231,7451,7211,739299,800217.38
2012-12-051,7001,7371,6881,724344,500215.50
2012-12-041,7031,7171,6831,714147,800214.25
2012-12-031,7101,7171,6951,706157,400213.25
2012-11-301,7041,7261,6821,708275,400213.50
2012-11-291,6881,7111,6841,695150,100211.88
2012-11-281,6951,6971,6761,678225,800209.75
2012-11-271,7091,7161,6921,708201,200213.50
2012-11-261,7191,7341,7051,708443,000213.50
2012-11-221,6841,6931,6721,679186,800209.88
2012-11-211,6391,6671,6371,658260,000207.25
2012-11-201,6321,6391,6201,629254,200203.63
2012-11-191,6261,6391,6131,624403,800203
2012-11-161,6161,6321,5971,625362,700203.13
2012-11-151,6001,6191,5901,619121,900202.38
2012-11-141,6001,6101,5951,599373,200199.88
2012-11-131,5601,5831,5521,583216,500197.88
2012-11-121,5701,5771,5561,561148,500195.13
2012-11-091,5671,5831,5521,571225,000196.38
2012-11-081,5911,6011,5741,581397,800197.63
2012-11-071,6061,6121,5931,597406,600199.63
2012-11-061,6201,6201,6001,605275,200200.63
2012-11-051,6381,6391,6141,628208,100203.50
2012-11-021,6271,7101,6271,648421,600206
2012-11-011,6391,6391,6141,626217,000203.25
2012-10-311,6151,6381,6121,633268,900204.13
2012-10-301,6171,6221,5951,601294,600200.13
2012-10-291,6011,6311,6011,609204,100201.13
2012-10-261,6491,6501,6161,619235,300202.38
2012-10-251,6081,6421,6011,642381,500205.25
2012-10-241,6001,6181,5981,602339,500200.25
2012-10-231,6081,6091,5871,600247,500200
2012-10-221,5901,6161,5761,607160,000200.88
2012-10-191,6001,6111,5961,608183,100201
2012-10-181,5861,6071,5751,607240,300200.88
2012-10-171,5951,6101,5861,595256,200199.38
2012-10-161,5651,5811,5561,578173,700197.25
2012-10-151,5301,5601,5261,558122,100194.75
2012-10-121,5151,5421,5131,532169,700191.50
2012-10-111,5171,5441,5151,518201,800189.75
2012-10-101,5201,5461,5171,524232,700190.50
2012-10-091,5581,5581,5371,537249,800192.13
2012-10-051,5481,5681,5371,563309,600195.38
2012-10-041,5201,5481,5151,545340,100193.13
2012-10-031,5261,5301,5041,513292,500189.13
2012-10-021,5521,5621,5401,543244,900192.88
2012-10-011,5481,5561,5351,548184,700193.50
2012-09-281,5961,5981,5661,569157,500196.13
2012-09-271,5751,5911,5691,587210,800198.38
2012-09-261,5661,5881,5571,574317,300196.75
2012-09-251,6201,6201,5911,606310,800200.75
2012-09-241,5881,6041,5821,596317,500199.50
2012-09-211,5851,5971,5771,578342,100197.25
2012-09-201,5961,6101,5801,584241,600198
2012-09-191,5971,6121,5901,600409,000200
2012-09-181,6231,6401,6011,632238,500204
2012-09-141,6201,6361,6051,628295,500203.50
2012-09-131,5901,6001,5761,593246,600199.13
2012-09-121,5431,5711,5431,571317,000196.38
2012-09-111,5261,5491,5201,534417,400191.75
2012-09-101,5111,5331,5071,525215,600190.63
2012-09-071,5191,5231,5021,518354,600189.75
2012-09-061,5081,5171,5051,510259,800188.75
2012-09-051,5451,5531,5101,513447,300189.13
2012-09-041,5481,5581,5301,548337,900193.50
2012-09-031,5381,5531,5291,537177,300192.13
2012-08-311,5701,5721,5351,542264,500192.75
2012-08-301,5891,5961,5761,589162,000198.63
2012-08-291,5741,5981,5671,59384,500199.13
2012-08-281,6001,6031,5771,584252,500198
2012-08-271,6141,6141,5871,589237,800198.63
2012-08-241,5891,6011,5791,597386,900199.63
2012-08-231,5711,5961,5601,593249,800199.13
2012-08-221,5851,5991,5751,579325,000197.38
2012-08-211,5891,6041,5661,586387,800198.25
2012-08-201,5751,5841,5411,578506,900197.25
2012-08-171,5861,5901,5561,571488,900196.38
2012-08-161,5301,6411,5301,6141,196,100201.75
2012-08-151,6021,6031,4761,5281,303,200191
2012-08-141,6501,6531,5861,607305,600200.88
2012-08-131,6581,6581,6391,646144,700205.75
2012-08-101,6491,6631,6361,649235,200206.13
2012-08-091,6261,6471,6211,646276,800205.75
2012-08-081,6291,6511,6161,623289,800202.88
2012-08-071,5701,6021,5611,597203,700199.63
2012-08-061,5601,5731,5501,569146,300196.13
2012-08-031,5611,5611,5301,535154,500191.88
2012-08-021,5571,5931,5541,584166,600198
2012-08-011,5801,5891,5531,558221,500194.75
2012-07-311,5671,6091,5651,593253,500199.13
2012-07-301,5431,5611,5321,561178,500195.13
2012-07-271,5251,5381,5121,533124,600191.63
2012-07-261,5161,5171,4871,509200,500188.63
2012-07-251,5141,5211,4861,503180,400187.88
2012-07-241,5411,5751,5211,528136,600191
2012-07-231,5501,5621,5271,527124,200190.88
2012-07-201,5711,5801,5601,566147,700195.75
2012-07-191,5811,6011,5721,582162,600197.75
2012-07-181,5901,6001,5701,573188,000196.63
2012-07-171,6001,6121,5851,590226,000198.75
2012-07-131,5751,6081,5701,600248,000200
2012-07-121,5891,5941,5621,569185,900196.13
2012-07-111,5911,5971,5771,587143,100198.38
2012-07-101,6131,6251,5881,591169,300198.88
2012-07-091,6501,6541,6071,614214,500201.75
2012-07-061,6121,6301,6051,610188,500201.25
2012-07-051,6301,6431,6251,633131,400204.13
2012-07-041,6381,6501,6261,63282,600204
2012-07-031,6231,6441,6131,634173,200204.25
2012-07-021,6381,6501,6171,62296,900202.75
2012-06-291,5951,6311,5871,624171,800203
2012-06-281,5891,6051,5821,602182,600200.25
2012-06-271,5521,5761,5381,575162,000196.88
2012-06-261,5751,5831,5501,554273,100194.25
2012-06-251,5891,6051,5781,581209,300197.63
2012-06-221,5401,5831,5401,578254,800197.25
2012-06-211,5651,5651,5441,548381,500193.50
2012-06-201,5741,5791,5531,559355,500194.88
2012-06-191,5791,5871,5691,576159,500197
2012-06-181,5641,5921,5641,578182,000197.25
2012-06-151,5481,5531,5321,535162,700191.88
2012-06-141,5381,5501,5281,543173,400192.88
2012-06-131,5511,5651,5391,549224,500193.63
2012-06-121,5361,5551,5201,550189,800193.75
2012-06-111,5721,5851,5501,564177,200195.50
2012-06-081,5541,5551,5291,541228,700192.63
2012-06-071,5481,5641,5311,552167,900194
2012-06-061,5241,5401,5101,536168,800192
2012-06-051,4901,5241,4901,524223,600190.50
2012-06-041,4931,5101,4741,490168,300186.25
2012-06-011,5471,5681,5231,529165,300191.13
2012-05-311,5451,5691,5381,568199,900196
2012-05-301,5651,5711,5421,571203,300196.38
2012-05-291,5341,5671,5311,567190,100195.88
2012-05-281,5471,5501,5251,534276,700191.75
2012-05-251,5621,5811,5471,555164,300194.38
2012-05-241,5611,5731,5431,561236,100195.13
2012-05-231,5851,5941,5581,562309,400195.25
2012-05-221,5651,5801,5571,576181,800197
2012-05-211,5761,5881,5561,567164,900195.88
2012-05-181,5751,5901,5681,575292,500196.88
2012-05-171,5911,6071,5811,600220,100200
2012-05-161,5961,6101,5901,595246,500199.38
2012-05-151,5951,6061,5691,595223,100199.38
2012-05-141,6011,6361,5941,603229,700200.38
2012-05-111,6581,6711,6321,635214,300204.38
2012-05-101,6461,6701,6291,657245,100207.13
2012-05-091,6631,6821,6541,654244,400206.75
2012-05-081,6661,6971,6661,679138,100209.88
2012-05-071,6741,6891,6611,675225,700209.38
2012-05-021,7061,7101,6821,706174,400213.25
2012-05-011,7031,7201,6891,705217,100213.13
2012-04-271,7501,7531,6931,718208,000214.75
2012-04-261,7601,7601,7401,753147,000219.13
2012-04-251,7411,7481,7151,748160,100218.50
2012-04-241,7181,7431,7181,727200,400215.88
2012-04-231,7471,7491,7141,729163,500216.13
2012-04-201,7151,7471,7081,745157,300218.13
2012-04-191,7291,7301,7111,721142,900215.13
2012-04-181,7301,7451,7201,743140,800217.88
2012-04-171,6991,7311,6991,709125,300213.63
2012-04-161,7161,7351,7081,713108,200214.13
2012-04-131,7261,7501,7251,740176,600217.50
2012-04-121,7151,7471,7121,740154,500217.50
2012-04-111,7051,7231,7031,717147,000214.63
2012-04-101,7471,7671,7271,731128,200216.38
2012-04-091,7341,7461,7271,732121,700216.50
2012-04-061,7511,7721,7401,759153,800219.88
2012-04-051,7521,7771,7291,770224,600221.25
2012-04-041,7971,7991,7561,765169,800220.63
2012-04-031,7921,8081,7871,797190,500224.63
2012-04-021,8341,8411,8051,812196,600226.50
2012-03-301,8331,8421,8121,830286,800228.75
2012-03-291,8401,8521,8231,839170,500229.88
2012-03-281,8331,8541,8321,850228,100231.25
2012-03-271,8621,8701,8401,863229,500232.88
2012-03-261,8451,8691,8421,844209,700230.50
2012-03-231,8421,8581,8411,850191,200231.25
2012-03-221,8141,8511,8141,847279,000230.88
2012-03-211,8501,8691,8391,848398,400231
2012-03-191,8851,8921,8811,88289,200235.25
2012-03-161,8891,8981,8811,885155,300235.63
2012-03-151,8961,9021,8821,888357,300236
2012-03-141,9001,9041,8711,873352,000234.13
2012-03-131,8761,9051,8761,881297,000235.13
2012-03-121,8971,9001,8741,875305,700234.38
2012-03-091,9161,9241,8981,911357,700238.88
2012-03-081,8651,9061,8651,902320,300237.75
2012-03-071,8301,8651,8301,859170,900232.38
2012-03-061,8751,8831,8501,859179,100232.38
2012-03-051,8801,8941,8751,879254,200234.88
2012-03-021,8781,8801,8621,875265,700234.38
2012-03-011,8801,8901,8501,866392,100233.25
2012-02-291,8471,8801,8411,867565,000233.38
2012-02-281,7881,8201,7741,816241,000227
2012-02-271,8201,8211,7861,790290,300223.75
2012-02-241,8001,8081,7841,797387,900224.63
2012-02-231,8201,8211,7921,800233,200225
2012-02-221,7831,8131,7781,804236,800225.50
2012-02-211,7701,7881,7701,781149,800222.63
2012-02-201,7851,7881,7591,766249,800220.75
2012-02-171,7801,7901,7661,775165,900221.88
2012-02-161,7501,7711,7501,768126,600221
2012-02-151,7661,7701,7481,768257,900221
2012-02-141,7481,7661,7361,758240,300219.75
2012-02-131,7431,7551,7301,753189,500219.13
2012-02-101,7601,7601,7281,728175,900216
2012-02-091,7501,7611,7411,750126,700218.75
2012-02-081,7531,7641,7351,764193,900220.50
2012-02-071,7211,7641,7211,752392,800219
2012-02-061,7341,7461,7221,729244,300216.13
2012-02-031,6681,7161,6671,710313,300213.75
2012-02-021,6811,7001,6771,684141,600210.50
2012-02-011,6651,6951,6651,681237,900210.13
2012-01-311,6881,6881,6631,677258,000209.63
2012-01-301,6611,6841,6611,676115,200209.50
2012-01-271,7001,7001,6751,685139,800210.63
2012-01-261,7031,7071,6841,700183,600212.50
2012-01-251,6951,7061,6821,703199,100212.88
2012-01-241,6741,7071,6591,694421,600211.75
2012-01-231,6511,6531,6341,640117,600205
2012-01-201,6351,6501,6181,643213,800205.38
2012-01-191,6161,6401,6111,622174,500202.75
2012-01-181,6031,6251,5951,612193,400201.50
2012-01-171,6191,6221,6041,61769,800202.13
2012-01-161,6111,6181,5921,617115,100202.13
2012-01-131,6081,6261,6081,614127,100201.75
2012-01-121,6241,6281,6031,60887,800201
2012-01-111,6321,6431,6151,625134,600203.13
2012-01-101,6481,6581,6331,633164,800204.13
2012-01-061,6451,6531,6221,651198,500206.38
2012-01-051,6451,6511,6271,627215,200203.38
2012-01-041,6801,6801,6571,659242,700207.38

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