6845 アズビル(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,420	2,452	2,418	2,451	128,300	1,225.50
2013-12-27	2,395	2,409	2,366	2,407	135,100	1,203.50
2013-12-26	2,387	2,400	2,334	2,396	152,400	1,198
2013-12-25	2,353	2,365	2,331	2,358	210,700	1,179
2013-12-24	2,362	2,380	2,341	2,364	213,400	1,182
2013-12-20	2,341	2,365	2,340	2,364	140,800	1,182
2013-12-19	2,348	2,363	2,325	2,363	197,900	1,181.50
2013-12-18	2,312	2,323	2,303	2,318	169,800	1,159
2013-12-17	2,298	2,340	2,298	2,335	136,200	1,167.50
2013-12-16	2,318	2,325	2,291	2,295	121,500	1,147.50
2013-12-13	2,358	2,358	2,322	2,335	339,400	1,167.50
2013-12-12	2,392	2,392	2,348	2,366	105,800	1,183
2013-12-11	2,399	2,419	2,376	2,404	265,900	1,202
2013-12-10	2,366	2,394	2,361	2,390	148,400	1,195
2013-12-09	2,345	2,367	2,337	2,366	145,800	1,183
2013-12-06	2,291	2,329	2,290	2,326	138,200	1,163
2013-12-05	2,328	2,329	2,293	2,302	180,100	1,151
2013-12-04	2,305	2,326	2,301	2,315	182,100	1,157.50
2013-12-03	2,347	2,347	2,316	2,333	119,000	1,166.50
2013-12-02	2,326	2,340	2,320	2,332	113,500	1,166
2013-11-29	2,325	2,349	2,311	2,337	224,700	1,168.50
2013-11-28	2,306	2,325	2,299	2,325	154,500	1,162.50
2013-11-27	2,329	2,331	2,298	2,304	321,900	1,152
2013-11-26	2,372	2,373	2,345	2,360	199,000	1,180
2013-11-25	2,374	2,399	2,364	2,399	148,600	1,199.50
2013-11-22	2,365	2,374	2,341	2,364	224,500	1,182
2013-11-21	2,345	2,364	2,330	2,356	178,200	1,178
2013-11-20	2,367	2,374	2,341	2,347	221,800	1,173.50
2013-11-19	2,333	2,363	2,321	2,355	178,300	1,177.50
2013-11-18	2,380	2,390	2,325	2,345	206,100	1,172.50
2013-11-15	2,374	2,386	2,359	2,373	259,900	1,186.50
2013-11-14	2,336	2,362	2,332	2,350	192,100	1,175
2013-11-13	2,330	2,347	2,318	2,328	235,200	1,164
2013-11-12	2,295	2,339	2,290	2,327	128,400	1,163.50
2013-11-11	2,301	2,330	2,285	2,294	158,500	1,147
2013-11-08	2,247	2,296	2,247	2,285	139,300	1,142.50
2013-11-07	2,297	2,302	2,262	2,273	162,400	1,136.50
2013-11-06	2,290	2,313	2,284	2,291	169,000	1,145.50
2013-11-05	2,320	2,339	2,283	2,289	288,800	1,144.50
2013-11-01	2,394	2,394	2,330	2,336	168,400	1,168
2013-10-31	2,354	2,408	2,345	2,366	287,300	1,183
2013-10-30	2,395	2,395	2,310	2,340	695,600	1,170
2013-10-29	2,415	2,431	2,358	2,395	272,400	1,197.50
2013-10-28	2,409	2,417	2,394	2,416	274,700	1,208
2013-10-25	2,410	2,428	2,392	2,398	258,900	1,199
2013-10-24	2,380	2,417	2,363	2,411	355,700	1,205.50
2013-10-23	2,325	2,399	2,322	2,374	504,700	1,187
2013-10-22	2,300	2,313	2,293	2,312	201,500	1,156
2013-10-21	2,269	2,296	2,269	2,286	152,700	1,143
2013-10-18	2,260	2,270	2,254	2,265	116,300	1,132.50
2013-10-17	2,261	2,266	2,238	2,256	143,100	1,128
2013-10-16	2,253	2,268	2,243	2,253	136,100	1,126.50
2013-10-15	2,275	2,282	2,239	2,253	138,100	1,126.50
2013-10-11	2,236	2,269	2,234	2,259	230,200	1,129.50
2013-10-10	2,193	2,214	2,185	2,210	169,500	1,105
2013-10-09	2,161	2,188	2,143	2,187	132,800	1,093.50
2013-10-08	2,147	2,175	2,131	2,170	179,000	1,085
2013-10-07	2,178	2,188	2,140	2,146	116,600	1,073
2013-10-04	2,163	2,200	2,160	2,185	179,900	1,092.50
2013-10-03	2,225	2,233	2,193	2,199	207,300	1,099.50
2013-10-02	2,263	2,269	2,217	2,225	187,000	1,112.50
2013-10-01	2,270	2,272	2,230	2,262	274,900	1,131
2013-09-30	2,282	2,295	2,268	2,279	151,400	1,139.50
2013-09-27	2,331	2,334	2,267	2,293	410,000	1,146.50
2013-09-26	2,276	2,332	2,272	2,332	289,700	1,166
2013-09-25	2,319	2,319	2,286	2,302	158,700	1,151
2013-09-24	2,297	2,311	2,279	2,308	135,800	1,154
2013-09-20	2,305	2,306	2,283	2,297	156,100	1,148.50
2013-09-19	2,300	2,319	2,283	2,309	224,900	1,154.50
2013-09-18	2,225	2,298	2,217	2,286	295,200	1,143
2013-09-17	2,191	2,213	2,187	2,204	143,700	1,102
2013-09-13	2,182	2,203	2,170	2,192	167,600	1,096
2013-09-12	2,189	2,205	2,185	2,195	107,700	1,097.50
2013-09-11	2,201	2,206	2,176	2,180	130,400	1,090
2013-09-10	2,200	2,205	2,187	2,197	152,300	1,098.50
2013-09-09	2,200	2,215	2,187	2,202	110,300	1,101
2013-09-06	2,167	2,188	2,141	2,161	83,600	1,080.50
2013-09-05	2,171	2,172	2,141	2,159	72,100	1,079.50
2013-09-04	2,137	2,172	2,123	2,170	119,600	1,085
2013-09-03	2,140	2,170	2,129	2,163	107,700	1,081.50
2013-09-02	2,105	2,130	2,086	2,120	100,900	1,060
2013-08-30	2,131	2,140	2,082	2,108	186,400	1,054
2013-08-29	2,134	2,140	2,122	2,130	113,500	1,065
2013-08-28	2,132	2,192	2,120	2,136	116,600	1,068
2013-08-27	2,162	2,191	2,155	2,160	160,800	1,080
2013-08-26	2,170	2,194	2,166	2,174	201,200	1,087
2013-08-23	2,120	2,167	2,114	2,152	224,100	1,076
2013-08-22	2,103	2,119	2,092	2,114	94,500	1,057
2013-08-21	2,093	2,120	2,089	2,102	104,900	1,051
2013-08-20	2,096	2,123	2,092	2,094	104,400	1,047
2013-08-19	2,100	2,118	2,097	2,118	77,000	1,059
2013-08-16	2,100	2,120	2,087	2,104	183,000	1,052
2013-08-15	2,136	2,137	2,102	2,105	154,800	1,052.50
2013-08-14	2,130	2,142	2,107	2,136	169,400	1,068
2013-08-13	2,110	2,136	2,100	2,130	144,100	1,065
2013-08-12	2,092	2,114	2,088	2,097	127,200	1,048.50
2013-08-09	2,107	2,110	2,084	2,103	251,500	1,051.50
2013-08-08	2,089	2,104	2,079	2,092	234,800	1,046
2013-08-07	2,094	2,115	2,090	2,090	204,400	1,045
2013-08-06	2,103	2,126	2,080	2,120	219,400	1,060
2013-08-05	2,108	2,141	2,079	2,116	238,200	1,058
2013-08-02	2,147	2,172	2,103	2,128	282,900	1,064
2013-08-01	2,053	2,120	2,050	2,119	277,200	1,059.50
2013-07-31	2,095	2,119	2,077	2,103	231,500	1,051.50
2013-07-30	2,074	2,113	2,074	2,111	242,600	1,055.50
2013-07-29	2,140	2,159	2,068	2,086	213,400	1,043
2013-07-26	2,229	2,229	2,153	2,164	365,300	1,082
2013-07-25	2,239	2,259	2,232	2,256	194,200	1,128
2013-07-24	2,245	2,255	2,221	2,229	88,000	1,114.50
2013-07-23	2,218	2,252	2,212	2,243	180,900	1,121.50
2013-07-22	2,209	2,224	2,190	2,222	203,900	1,111
2013-07-19	2,210	2,219	2,191	2,191	348,800	1,095.50
2013-07-18	2,193	2,206	2,182	2,203	143,000	1,101.50
2013-07-17	2,182	2,186	2,170	2,180	118,800	1,090
2013-07-16	2,166	2,194	2,152	2,184	181,100	1,092
2013-07-12	2,181	2,195	2,160	2,166	181,600	1,083
2013-07-11	2,169	2,188	2,146	2,165	141,500	1,082.50
2013-07-10	2,177	2,203	2,159	2,180	219,800	1,090
2013-07-09	2,134	2,177	2,127	2,176	285,500	1,088
2013-07-08	2,167	2,183	2,130	2,131	243,000	1,065.50
2013-07-05	2,150	2,161	2,133	2,161	395,100	1,080.50
2013-07-04	2,182	2,186	2,142	2,150	592,700	1,075
2013-07-03	2,200	2,207	2,188	2,198	228,900	1,099
2013-07-02	2,180	2,198	2,180	2,195	164,800	1,097.50
2013-07-01	2,128	2,166	2,114	2,165	226,100	1,082.50
2013-06-28	2,082	2,131	2,082	2,129	580,300	1,064.50
2013-06-27	2,060	2,070	2,025	2,070	353,500	1,035
2013-06-26	2,084	2,084	2,045	2,062	274,000	1,031
2013-06-25	2,060	2,084	2,029	2,060	438,000	1,030
2013-06-24	2,075	2,087	2,059	2,071	375,100	1,035.50
2013-06-21	2,036	2,080	2,025	2,071	577,200	1,035.50
2013-06-20	2,085	2,110	2,069	2,085	572,800	1,042.50
2013-06-19	2,119	2,120	2,079	2,100	722,300	1,050
2013-06-18	2,103	2,130	2,089	2,103	833,300	1,051.50
2013-06-17	2,090	2,124	2,063	2,102	641,800	1,051
2013-06-14	2,116	2,150	2,078	2,088	860,400	1,044
2013-06-13	2,148	2,173	2,093	2,100	352,800	1,050
2013-06-12	2,152	2,190	2,146	2,160	551,300	1,080
2013-06-11	2,153	2,213	2,146	2,194	663,300	1,097
2013-06-10	2,110	2,180	2,058	2,138	698,300	1,069
2013-06-07	1,995	2,056	1,986	2,042	521,200	1,021
2013-06-06	2,000	2,056	1,993	2,034	414,700	1,017
2013-06-05	2,076	2,105	2,037	2,042	191,500	1,021
2013-06-04	2,030	2,088	2,007	2,078	209,800	1,039
2013-06-03	2,098	2,113	2,051	2,058	345,200	1,029
2013-05-31	2,141	2,158	2,111	2,137	305,000	1,068.50
2013-05-30	2,129	2,183	2,107	2,133	368,100	1,066.50
2013-05-29	2,142	2,160	2,102	2,130	588,500	1,065
2013-05-28	2,122	2,221	2,115	2,217	351,500	1,108.50
2013-05-27	2,235	2,235	2,143	2,171	296,600	1,085.50
2013-05-24	2,203	2,267	2,111	2,234	504,100	1,117
2013-05-23	2,336	2,359	2,217	2,223	651,600	1,111.50
2013-05-22	2,349	2,359	2,300	2,340	240,300	1,170
2013-05-21	2,327	2,364	2,320	2,351	165,200	1,175.50
2013-05-20	2,352	2,370	2,325	2,337	238,900	1,168.50
2013-05-17	2,306	2,345	2,300	2,327	199,900	1,163.50
2013-05-16	2,344	2,380	2,303	2,328	318,300	1,164
2013-05-15	2,341	2,357	2,297	2,311	313,100	1,155.50
2013-05-14	2,268	2,316	2,263	2,301	274,200	1,150.50
2013-05-13	2,218	2,270	2,216	2,255	314,000	1,127.50
2013-05-10	2,170	2,201	2,159	2,201	304,000	1,100.50
2013-05-09	2,158	2,187	2,155	2,156	241,800	1,078
2013-05-08	2,169	2,182	2,148	2,158	255,500	1,079
2013-05-07	2,145	2,168	2,140	2,163	211,000	1,081.50
2013-05-02	2,100	2,141	2,071	2,117	291,900	1,058.50
2013-05-01	2,096	2,110	2,086	2,097	154,600	1,048.50
2013-04-30	2,080	2,111	2,066	2,102	245,300	1,051
2013-04-26	2,088	2,088	2,038	2,065	227,600	1,032.50
2013-04-25	2,080	2,088	2,065	2,083	187,200	1,041.50
2013-04-24	2,047	2,082	2,040	2,082	213,600	1,041
2013-04-23	2,024	2,048	2,011	2,042	243,400	1,021
2013-04-22	2,010	2,046	2,008	2,035	186,900	1,017.50
2013-04-19	1,988	2,009	1,967	1,999	197,700	999.50
2013-04-18	2,000	2,009	1,978	1,988	199,900	994
2013-04-17	1,994	2,022	1,990	2,005	248,400	1,002.50
2013-04-16	1,931	1,991	1,925	1,983	432,100	991.50
2013-04-15	1,976	1,977	1,957	1,960	330,000	980
2013-04-12	1,960	1,980	1,956	1,976	298,200	988
2013-04-11	1,950	1,981	1,949	1,951	375,000	975.50
2013-04-10	1,955	1,958	1,928	1,946	445,600	973
2013-04-09	2,000	2,007	1,960	1,988	341,900	994
2013-04-08	1,960	1,997	1,934	1,961	349,000	980.50
2013-04-05	1,983	2,018	1,903	1,911	451,800	955.50
2013-04-04	1,870	1,924	1,843	1,922	311,000	961
2013-04-03	1,848	1,901	1,840	1,899	169,100	949.50
2013-04-02	1,896	1,899	1,855	1,870	190,500	935
2013-04-01	1,960	1,960	1,915	1,915	160,100	957.50
2013-03-29	1,963	1,994	1,963	1,978	182,300	989
2013-03-28	1,963	1,970	1,924	1,955	291,500	977.50
2013-03-27	1,976	1,982	1,950	1,973	183,300	986.50
2013-03-26	2,000	2,036	1,985	2,028	305,100	1,014
2013-03-25	2,020	2,031	2,010	2,014	161,300	1,007
2013-03-22	2,047	2,053	2,008	2,008	168,000	1,004
2013-03-21	2,031	2,055	2,030	2,046	170,600	1,023
2013-03-19	2,005	2,032	2,005	2,017	254,200	1,008.50
2013-03-18	1,990	2,000	1,978	1,991	191,800	995.50
2013-03-15	1,992	2,021	1,987	2,021	334,900	1,010.50
2013-03-14	1,980	1,986	1,965	1,979	166,200	989.50
2013-03-13	2,005	2,012	1,977	1,983	212,300	991.50
2013-03-12	2,034	2,035	2,003	2,017	217,900	1,008.50
2013-03-11	2,001	2,035	2,001	2,027	288,400	1,013.50
2013-03-08	1,944	1,988	1,944	1,987	354,400	993.50
2013-03-07	1,952	1,965	1,933	1,935	201,200	967.50
2013-03-06	1,958	1,969	1,948	1,965	129,400	982.50
2013-03-05	1,964	1,980	1,953	1,958	196,600	979
2013-03-04	1,938	1,963	1,938	1,952	185,400	976
2013-03-01	1,906	1,935	1,888	1,927	161,600	963.50
2013-02-28	1,902	1,927	1,880	1,901	390,300	950.50
2013-02-27	1,925	1,937	1,910	1,921	214,100	960.50
2013-02-26	1,925	1,926	1,902	1,917	299,900	958.50
2013-02-25	1,958	1,975	1,935	1,974	202,000	987
2013-02-22	1,936	1,965	1,920	1,958	285,200	979
2013-02-21	1,949	1,969	1,948	1,962	254,400	981
2013-02-20	1,920	1,943	1,914	1,938	223,800	969
2013-02-19	1,900	1,931	1,894	1,924	175,800	962
2013-02-18	1,904	1,918	1,897	1,911	178,100	955.50
2013-02-15	1,870	1,881	1,851	1,873	205,000	936.50
2013-02-14	1,879	1,896	1,878	1,883	167,700	941.50
2013-02-13	1,885	1,908	1,874	1,882	240,700	941
2013-02-12	1,968	1,969	1,916	1,919	207,200	959.50
2013-02-08	1,941	1,966	1,929	1,960	229,000	980
2013-02-07	1,935	1,942	1,911	1,939	213,200	969.50
2013-02-06	1,959	1,968	1,941	1,960	205,800	980
2013-02-05	1,980	1,981	1,939	1,945	289,000	972.50
2013-02-04	1,993	1,995	1,968	1,980	234,000	990
2013-02-01	1,980	1,992	1,962	1,984	356,700	992
2013-01-31	1,920	1,955	1,909	1,955	312,200	977.50
2013-01-30	1,906	1,922	1,890	1,920	189,800	960
2013-01-29	1,875	1,896	1,871	1,887	210,600	943.50
2013-01-28	1,889	1,893	1,868	1,872	304,400	936
2013-01-25	1,843	1,874	1,838	1,863	446,400	931.50
2013-01-24	1,788	1,820	1,781	1,820	261,800	910
2013-01-23	1,798	1,798	1,777	1,784	237,300	892
2013-01-22	1,801	1,807	1,771	1,793	263,500	896.50
2013-01-21	1,794	1,802	1,778	1,794	166,000	897
2013-01-18	1,796	1,807	1,785	1,797	312,100	898.50
2013-01-17	1,789	1,791	1,736	1,761	404,700	880.50
2013-01-16	1,810	1,819	1,790	1,798	187,900	899
2013-01-15	1,811	1,824	1,802	1,823	268,200	911.50
2013-01-11	1,787	1,801	1,777	1,798	246,600	899
2013-01-10	1,809	1,810	1,785	1,787	279,100	893.50
2013-01-09	1,777	1,817	1,776	1,810	215,800	905
2013-01-08	1,793	1,812	1,790	1,791	223,600	895.50
2013-01-07	1,806	1,809	1,786	1,790	174,300	895
2013-01-04	1,792	1,805	1,788	1,802	293,400	901

分割・併合履歴： [2018-09-26]1株→2株