6845 アズビル(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,837	2,837	2,790	2,790	67,600	348.75
2014-12-29	2,827	2,839	2,803	2,820	99,900	352.50
2014-12-26	2,820	2,826	2,796	2,809	100,900	351.13
2014-12-25	2,803	2,823	2,797	2,820	103,900	352.50
2014-12-24	2,798	2,814	2,787	2,803	75,600	350.38
2014-12-22	2,796	2,796	2,735	2,783	114,700	347.88
2014-12-19	2,809	2,816	2,776	2,803	161,000	350.38
2014-12-18	2,765	2,786	2,742	2,744	141,300	343
2014-12-17	2,714	2,742	2,713	2,714	132,900	339.25
2014-12-16	2,720	2,747	2,716	2,718	126,300	339.75
2014-12-15	2,730	2,806	2,721	2,770	129,200	346.25
2014-12-12	2,805	2,824	2,779	2,779	243,900	347.38
2014-12-11	2,865	2,880	2,800	2,831	326,000	353.88
2014-12-10	2,858	2,889	2,845	2,887	246,400	360.88
2014-12-09	2,868	2,900	2,863	2,880	147,700	360
2014-12-08	2,904	2,921	2,883	2,903	124,500	362.88
2014-12-05	2,881	2,903	2,856	2,901	135,600	362.63
2014-12-04	2,880	2,905	2,869	2,898	154,000	362.25
2014-12-03	2,846	2,909	2,844	2,873	213,300	359.13
2014-12-02	2,823	2,842	2,804	2,839	128,900	354.88
2014-12-01	2,818	2,846	2,801	2,823	134,100	352.88
2014-11-28	2,780	2,821	2,780	2,799	242,900	349.88
2014-11-27	2,805	2,809	2,769	2,793	141,500	349.13
2014-11-26	2,790	2,814	2,774	2,807	224,000	350.88
2014-11-25	2,761	2,792	2,732	2,792	160,000	349
2014-11-21	2,737	2,756	2,712	2,755	184,700	344.38
2014-11-20	2,750	2,750	2,710	2,735	90,300	341.88
2014-11-19	2,728	2,783	2,707	2,727	238,300	340.88
2014-11-18	2,616	2,700	2,591	2,699	293,200	337.38
2014-11-17	2,640	2,658	2,591	2,596	109,300	324.50
2014-11-14	2,652	2,668	2,639	2,666	217,800	333.25
2014-11-13	2,595	2,626	2,581	2,623	257,700	327.88
2014-11-12	2,657	2,664	2,591	2,598	267,300	324.75
2014-11-11	2,635	2,658	2,626	2,651	189,500	331.38
2014-11-10	2,632	2,645	2,615	2,629	89,200	328.63
2014-11-07	2,636	2,655	2,617	2,641	128,000	330.13
2014-11-06	2,673	2,673	2,611	2,622	149,300	327.75
2014-11-05	2,668	2,671	2,635	2,667	214,900	333.38
2014-11-04	2,722	2,726	2,643	2,664	390,300	333
2014-10-31	2,537	2,681	2,505	2,669	482,500	333.63
2014-10-30	2,500	2,539	2,483	2,503	292,900	312.88
2014-10-29	2,488	2,521	2,439	2,505	134,300	313.13
2014-10-28	2,451	2,485	2,442	2,460	123,700	307.50
2014-10-27	2,467	2,481	2,443	2,463	123,400	307.88
2014-10-24	2,475	2,476	2,439	2,449	141,200	306.13
2014-10-23	2,431	2,446	2,411	2,429	92,200	303.63
2014-10-22	2,440	2,456	2,425	2,448	106,500	306
2014-10-21	2,450	2,451	2,396	2,400	144,100	300
2014-10-20	2,440	2,455	2,425	2,450	199,800	306.25
2014-10-17	2,419	2,447	2,380	2,380	219,500	297.50
2014-10-16	2,381	2,424	2,373	2,402	253,500	300.25
2014-10-15	2,465	2,479	2,426	2,445	171,100	305.63
2014-10-14	2,432	2,485	2,432	2,454	199,700	306.75
2014-10-10	2,484	2,496	2,451	2,482	115,300	310.25
2014-10-09	2,572	2,589	2,527	2,530	136,400	316.25
2014-10-08	2,561	2,596	2,551	2,561	207,600	320.13
2014-10-07	2,603	2,624	2,586	2,588	178,200	323.50
2014-10-06	2,644	2,657	2,610	2,610	192,700	326.25
2014-10-03	2,569	2,616	2,569	2,601	185,200	325.13
2014-10-02	2,653	2,655	2,591	2,593	188,800	324.13
2014-10-01	2,700	2,707	2,674	2,677	135,000	334.63
2014-09-30	2,708	2,711	2,675	2,689	188,200	336.13
2014-09-29	2,755	2,755	2,686	2,708	229,000	338.50
2014-09-26	2,700	2,743	2,678	2,727	214,900	340.88
2014-09-25	2,755	2,775	2,737	2,769	258,500	346.13
2014-09-24	2,739	2,780	2,739	2,755	294,900	344.38
2014-09-22	2,705	2,723	2,683	2,717	181,600	339.63
2014-09-19	2,718	2,720	2,691	2,712	210,400	339
2014-09-18	2,721	2,729	2,690	2,706	215,900	338.25
2014-09-17	2,740	2,765	2,706	2,712	118,600	339
2014-09-16	2,722	2,722	2,698	2,713	92,000	339.13
2014-09-12	2,718	2,725	2,690	2,716	164,100	339.50
2014-09-11	2,750	2,754	2,686	2,706	201,100	338.25
2014-09-10	2,690	2,749	2,687	2,746	185,100	343.25
2014-09-09	2,720	2,725	2,698	2,708	121,600	338.50
2014-09-08	2,709	2,713	2,678	2,704	140,500	338
2014-09-05	2,685	2,711	2,685	2,691	180,000	336.38
2014-09-04	2,670	2,671	2,648	2,657	125,900	332.13
2014-09-03	2,679	2,679	2,660	2,670	146,000	333.75
2014-09-02	2,622	2,679	2,620	2,660	172,600	332.50
2014-09-01	2,628	2,644	2,609	2,633	144,100	329.13
2014-08-29	2,610	2,660	2,600	2,634	283,600	329.25
2014-08-28	2,549	2,660	2,546	2,626	960,600	328.25
2014-08-27	2,473	2,498	2,464	2,482	143,300	310.25
2014-08-26	2,487	2,516	2,472	2,476	210,200	309.50
2014-08-25	2,465	2,479	2,459	2,477	133,300	309.63
2014-08-22	2,501	2,501	2,456	2,464	101,200	308
2014-08-21	2,494	2,498	2,460	2,486	129,200	310.75
2014-08-20	2,476	2,481	2,461	2,468	98,100	308.50
2014-08-19	2,464	2,488	2,458	2,473	115,900	309.13
2014-08-18	2,484	2,490	2,463	2,464	85,700	308
2014-08-15	2,455	2,472	2,451	2,470	111,000	308.75
2014-08-14	2,464	2,479	2,463	2,468	185,300	308.50
2014-08-13	2,448	2,475	2,448	2,464	133,900	308
2014-08-12	2,468	2,479	2,448	2,458	92,200	307.25
2014-08-11	2,433	2,455	2,421	2,449	125,300	306.13
2014-08-08	2,453	2,479	2,404	2,412	346,800	301.50
2014-08-07	2,457	2,498	2,441	2,466	164,100	308.25
2014-08-06	2,465	2,486	2,453	2,464	227,900	308
2014-08-05	2,538	2,545	2,484	2,488	507,400	311
2014-08-04	2,602	2,603	2,543	2,548	465,300	318.50
2014-08-01	2,580	2,640	2,580	2,602	335,100	325.25
2014-07-31	2,620	2,645	2,594	2,609	241,400	326.13
2014-07-30	2,580	2,602	2,580	2,589	102,500	323.63
2014-07-29	2,578	2,608	2,578	2,583	117,200	322.88
2014-07-28	2,580	2,600	2,564	2,585	182,900	323.13
2014-07-25	2,562	2,585	2,554	2,584	88,200	323
2014-07-24	2,554	2,569	2,532	2,546	72,100	318.25
2014-07-23	2,572	2,577	2,539	2,539	153,500	317.38
2014-07-22	2,551	2,570	2,531	2,561	119,100	320.13
2014-07-18	2,500	2,530	2,490	2,522	100,800	315.25
2014-07-17	2,554	2,557	2,532	2,542	116,700	317.75
2014-07-16	2,535	2,580	2,529	2,567	162,700	320.88
2014-07-15	2,548	2,554	2,531	2,546	106,300	318.25
2014-07-14	2,485	2,538	2,480	2,535	145,600	316.88
2014-07-11	2,500	2,515	2,485	2,510	188,400	313.75
2014-07-10	2,576	2,576	2,531	2,534	175,700	316.75
2014-07-09	2,569	2,600	2,568	2,579	113,300	322.38
2014-07-08	2,575	2,620	2,563	2,589	147,500	323.63
2014-07-07	2,620	2,620	2,570	2,574	137,500	321.75
2014-07-04	2,605	2,625	2,594	2,605	127,000	325.63
2014-07-03	2,590	2,600	2,571	2,583	96,100	322.88
2014-07-02	2,572	2,593	2,568	2,579	150,900	322.38
2014-07-01	2,555	2,584	2,500	2,581	311,700	322.63
2014-06-30	2,564	2,593	2,550	2,593	221,100	324.13
2014-06-27	2,576	2,589	2,523	2,536	243,800	317
2014-06-26	2,560	2,586	2,559	2,576	158,900	322
2014-06-25	2,600	2,600	2,563	2,565	165,700	320.63
2014-06-24	2,561	2,606	2,561	2,598	195,400	324.75
2014-06-23	2,581	2,590	2,550	2,570	135,400	321.25
2014-06-20	2,555	2,579	2,551	2,570	204,700	321.25
2014-06-19	2,545	2,577	2,539	2,572	213,000	321.50
2014-06-18	2,515	2,536	2,503	2,530	177,300	316.25
2014-06-17	2,513	2,540	2,507	2,525	210,800	315.63
2014-06-16	2,480	2,529	2,480	2,503	278,300	312.88
2014-06-13	2,452	2,512	2,440	2,489	460,200	311.13
2014-06-12	2,429	2,439	2,411	2,436	229,000	304.50
2014-06-11	2,410	2,460	2,407	2,459	185,200	307.38
2014-06-10	2,435	2,438	2,414	2,416	193,400	302
2014-06-09	2,440	2,456	2,419	2,435	145,500	304.38
2014-06-06	2,431	2,449	2,416	2,421	158,800	302.63
2014-06-05	2,388	2,429	2,385	2,418	274,800	302.25
2014-06-04	2,364	2,411	2,354	2,388	292,400	298.50
2014-06-03	2,350	2,370	2,337	2,359	148,600	294.88
2014-06-02	2,337	2,345	2,312	2,336	219,400	292
2014-05-30	2,301	2,327	2,293	2,318	373,800	289.75
2014-05-29	2,313	2,316	2,297	2,309	196,900	288.63
2014-05-28	2,330	2,342	2,313	2,330	271,500	291.25
2014-05-27	2,350	2,358	2,340	2,350	168,300	293.75
2014-05-26	2,378	2,378	2,317	2,358	408,600	294.75
2014-05-23	2,318	2,338	2,304	2,337	204,200	292.13
2014-05-22	2,300	2,323	2,294	2,317	274,700	289.63
2014-05-21	2,316	2,328	2,303	2,317	128,600	289.63
2014-05-20	2,346	2,350	2,318	2,322	135,800	290.25
2014-05-19	2,337	2,349	2,311	2,329	148,600	291.13
2014-05-16	2,340	2,346	2,305	2,332	181,400	291.50
2014-05-15	2,397	2,397	2,356	2,382	166,100	297.75
2014-05-14	2,406	2,423	2,387	2,408	212,700	301
2014-05-13	2,382	2,449	2,361	2,418	316,100	302.25
2014-05-12	2,300	2,347	2,300	2,331	194,200	291.38
2014-05-09	2,300	2,335	2,298	2,318	165,500	289.75
2014-05-08	2,300	2,308	2,285	2,300	330,800	287.50
2014-05-07	2,336	2,394	2,304	2,309	259,800	288.63
2014-05-02	2,345	2,370	2,340	2,352	100,200	294
2014-05-01	2,330	2,386	2,323	2,361	331,700	295.13
2014-04-30	2,324	2,334	2,290	2,317	196,100	289.63
2014-04-28	2,326	2,344	2,303	2,320	133,500	290
2014-04-25	2,335	2,366	2,322	2,332	179,500	291.50
2014-04-24	2,362	2,370	2,338	2,345	174,000	293.13
2014-04-23	2,338	2,364	2,329	2,348	150,200	293.50
2014-04-22	2,372	2,382	2,324	2,326	144,600	290.75
2014-04-21	2,379	2,393	2,364	2,372	125,200	296.50
2014-04-18	2,369	2,373	2,351	2,369	100,500	296.13
2014-04-17	2,365	2,375	2,349	2,366	184,800	295.75
2014-04-16	2,360	2,377	2,343	2,364	160,800	295.50
2014-04-15	2,360	2,366	2,328	2,339	115,900	292.38
2014-04-14	2,314	2,356	2,312	2,336	104,000	292
2014-04-11	2,324	2,351	2,312	2,339	198,700	292.38
2014-04-10	2,377	2,381	2,326	2,349	305,100	293.63
2014-04-09	2,383	2,396	2,357	2,372	317,800	296.50
2014-04-08	2,464	2,470	2,425	2,433	212,400	304.13
2014-04-07	2,483	2,520	2,470	2,487	176,700	310.88
2014-04-04	2,520	2,520	2,474	2,490	285,000	311.25
2014-04-03	2,541	2,546	2,519	2,534	204,900	316.75
2014-04-02	2,539	2,549	2,521	2,527	226,600	315.88
2014-04-01	2,529	2,541	2,513	2,539	165,500	317.38
2014-03-31	2,512	2,554	2,483	2,548	281,500	318.50
2014-03-28	2,457	2,497	2,446	2,494	171,700	311.75
2014-03-27	2,400	2,465	2,392	2,459	235,100	307.38
2014-03-26	2,437	2,459	2,433	2,449	308,000	306.13
2014-03-25	2,390	2,444	2,389	2,413	235,700	301.63
2014-03-24	2,372	2,420	2,372	2,389	186,300	298.63
2014-03-20	2,415	2,429	2,343	2,343	216,000	292.88
2014-03-19	2,370	2,399	2,354	2,372	173,800	296.50
2014-03-18	2,364	2,376	2,340	2,366	165,700	295.75
2014-03-17	2,337	2,366	2,312	2,328	167,600	291
2014-03-14	2,386	2,390	2,349	2,350	343,500	293.75
2014-03-13	2,455	2,461	2,436	2,450	136,000	306.25
2014-03-12	2,484	2,490	2,455	2,459	173,000	307.38
2014-03-11	2,539	2,550	2,516	2,534	84,000	316.75
2014-03-10	2,516	2,545	2,509	2,525	73,000	315.63
2014-03-07	2,523	2,549	2,500	2,542	116,800	317.75
2014-03-06	2,500	2,529	2,480	2,523	181,500	315.38
2014-03-05	2,501	2,535	2,496	2,520	217,400	315
2014-03-04	2,444	2,488	2,441	2,482	165,800	310.25
2014-03-03	2,459	2,459	2,412	2,450	186,700	306.25
2014-02-28	2,477	2,494	2,456	2,483	217,200	310.38
2014-02-27	2,465	2,490	2,463	2,473	102,100	309.13
2014-02-26	2,514	2,514	2,480	2,490	150,200	311.25
2014-02-25	2,503	2,526	2,485	2,526	177,200	315.75
2014-02-24	2,507	2,538	2,470	2,500	131,900	312.50
2014-02-21	2,454	2,504	2,450	2,494	177,700	311.75
2014-02-20	2,467	2,480	2,412	2,420	153,400	302.50
2014-02-19	2,475	2,481	2,444	2,467	66,700	308.38
2014-02-18	2,421	2,483	2,418	2,474	160,300	309.25
2014-02-17	2,423	2,500	2,398	2,433	127,400	304.13
2014-02-14	2,475	2,489	2,400	2,423	205,300	302.88
2014-02-13	2,526	2,529	2,455	2,462	228,400	307.75
2014-02-12	2,455	2,565	2,450	2,522	384,400	315.25
2014-02-10	2,478	2,478	2,405	2,432	252,800	304
2014-02-07	2,413	2,446	2,366	2,430	383,800	303.75
2014-02-06	2,389	2,404	2,308	2,388	247,700	298.50
2014-02-05	2,287	2,333	2,280	2,318	274,700	289.75
2014-02-04	2,360	2,370	2,299	2,299	231,600	287.38
2014-02-03	2,429	2,466	2,408	2,409	118,800	301.13
2014-01-31	2,426	2,452	2,399	2,433	340,000	304.13
2014-01-30	2,460	2,479	2,450	2,463	149,000	307.88
2014-01-29	2,490	2,519	2,482	2,518	163,000	314.75
2014-01-28	2,440	2,484	2,428	2,464	269,600	308
2014-01-27	2,433	2,448	2,418	2,435	199,000	304.38
2014-01-24	2,489	2,506	2,470	2,485	142,600	310.63
2014-01-23	2,559	2,571	2,512	2,517	107,900	314.63
2014-01-22	2,540	2,564	2,525	2,541	169,000	317.63
2014-01-21	2,515	2,525	2,504	2,512	267,400	314
2014-01-20	2,553	2,560	2,537	2,545	174,900	318.13
2014-01-17	2,485	2,581	2,485	2,561	267,900	320.13
2014-01-16	2,531	2,544	2,498	2,498	222,700	312.25
2014-01-15	2,520	2,531	2,489	2,530	268,100	316.25
2014-01-14	2,538	2,558	2,498	2,505	326,000	313.13
2014-01-10	2,540	2,541	2,510	2,539	233,000	317.38
2014-01-09	2,557	2,591	2,530	2,546	244,400	318.25
2014-01-08	2,494	2,535	2,482	2,535	189,300	316.88
2014-01-07	2,480	2,485	2,453	2,468	215,000	308.50
2014-01-06	2,480	2,489	2,460	2,470	257,000	308.75

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30