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	1,395
2014-12-29	2,827	2,839	2,803	2,820	99,900	1,410
2014-12-26	2,820	2,826	2,796	2,809	100,900	1,404.50
2014-12-25	2,803	2,823	2,797	2,820	103,900	1,410
2014-12-24	2,798	2,814	2,787	2,803	75,600	1,401.50
2014-12-22	2,796	2,796	2,735	2,783	114,700	1,391.50
2014-12-19	2,809	2,816	2,776	2,803	161,000	1,401.50
2014-12-18	2,765	2,786	2,742	2,744	141,300	1,372
2014-12-17	2,714	2,742	2,713	2,714	132,900	1,357
2014-12-16	2,720	2,747	2,716	2,718	126,300	1,359
2014-12-15	2,730	2,806	2,721	2,770	129,200	1,385
2014-12-12	2,805	2,824	2,779	2,779	243,900	1,389.50
2014-12-11	2,865	2,880	2,800	2,831	326,000	1,415.50
2014-12-10	2,858	2,889	2,845	2,887	246,400	1,443.50
2014-12-09	2,868	2,900	2,863	2,880	147,700	1,440
2014-12-08	2,904	2,921	2,883	2,903	124,500	1,451.50
2014-12-05	2,881	2,903	2,856	2,901	135,600	1,450.50
2014-12-04	2,880	2,905	2,869	2,898	154,000	1,449
2014-12-03	2,846	2,909	2,844	2,873	213,300	1,436.50
2014-12-02	2,823	2,842	2,804	2,839	128,900	1,419.50
2014-12-01	2,818	2,846	2,801	2,823	134,100	1,411.50
2014-11-28	2,780	2,821	2,780	2,799	242,900	1,399.50
2014-11-27	2,805	2,809	2,769	2,793	141,500	1,396.50
2014-11-26	2,790	2,814	2,774	2,807	224,000	1,403.50
2014-11-25	2,761	2,792	2,732	2,792	160,000	1,396
2014-11-21	2,737	2,756	2,712	2,755	184,700	1,377.50
2014-11-20	2,750	2,750	2,710	2,735	90,300	1,367.50
2014-11-19	2,728	2,783	2,707	2,727	238,300	1,363.50
2014-11-18	2,616	2,700	2,591	2,699	293,200	1,349.50
2014-11-17	2,640	2,658	2,591	2,596	109,300	1,298
2014-11-14	2,652	2,668	2,639	2,666	217,800	1,333
2014-11-13	2,595	2,626	2,581	2,623	257,700	1,311.50
2014-11-12	2,657	2,664	2,591	2,598	267,300	1,299
2014-11-11	2,635	2,658	2,626	2,651	189,500	1,325.50
2014-11-10	2,632	2,645	2,615	2,629	89,200	1,314.50
2014-11-07	2,636	2,655	2,617	2,641	128,000	1,320.50
2014-11-06	2,673	2,673	2,611	2,622	149,300	1,311
2014-11-05	2,668	2,671	2,635	2,667	214,900	1,333.50
2014-11-04	2,722	2,726	2,643	2,664	390,300	1,332
2014-10-31	2,537	2,681	2,505	2,669	482,500	1,334.50
2014-10-30	2,500	2,539	2,483	2,503	292,900	1,251.50
2014-10-29	2,488	2,521	2,439	2,505	134,300	1,252.50
2014-10-28	2,451	2,485	2,442	2,460	123,700	1,230
2014-10-27	2,467	2,481	2,443	2,463	123,400	1,231.50
2014-10-24	2,475	2,476	2,439	2,449	141,200	1,224.50
2014-10-23	2,431	2,446	2,411	2,429	92,200	1,214.50
2014-10-22	2,440	2,456	2,425	2,448	106,500	1,224
2014-10-21	2,450	2,451	2,396	2,400	144,100	1,200
2014-10-20	2,440	2,455	2,425	2,450	199,800	1,225
2014-10-17	2,419	2,447	2,380	2,380	219,500	1,190
2014-10-16	2,381	2,424	2,373	2,402	253,500	1,201
2014-10-15	2,465	2,479	2,426	2,445	171,100	1,222.50
2014-10-14	2,432	2,485	2,432	2,454	199,700	1,227
2014-10-10	2,484	2,496	2,451	2,482	115,300	1,241
2014-10-09	2,572	2,589	2,527	2,530	136,400	1,265
2014-10-08	2,561	2,596	2,551	2,561	207,600	1,280.50
2014-10-07	2,603	2,624	2,586	2,588	178,200	1,294
2014-10-06	2,644	2,657	2,610	2,610	192,700	1,305
2014-10-03	2,569	2,616	2,569	2,601	185,200	1,300.50
2014-10-02	2,653	2,655	2,591	2,593	188,800	1,296.50
2014-10-01	2,700	2,707	2,674	2,677	135,000	1,338.50
2014-09-30	2,708	2,711	2,675	2,689	188,200	1,344.50
2014-09-29	2,755	2,755	2,686	2,708	229,000	1,354
2014-09-26	2,700	2,743	2,678	2,727	214,900	1,363.50
2014-09-25	2,755	2,775	2,737	2,769	258,500	1,384.50
2014-09-24	2,739	2,780	2,739	2,755	294,900	1,377.50
2014-09-22	2,705	2,723	2,683	2,717	181,600	1,358.50
2014-09-19	2,718	2,720	2,691	2,712	210,400	1,356
2014-09-18	2,721	2,729	2,690	2,706	215,900	1,353
2014-09-17	2,740	2,765	2,706	2,712	118,600	1,356
2014-09-16	2,722	2,722	2,698	2,713	92,000	1,356.50
2014-09-12	2,718	2,725	2,690	2,716	164,100	1,358
2014-09-11	2,750	2,754	2,686	2,706	201,100	1,353
2014-09-10	2,690	2,749	2,687	2,746	185,100	1,373
2014-09-09	2,720	2,725	2,698	2,708	121,600	1,354
2014-09-08	2,709	2,713	2,678	2,704	140,500	1,352
2014-09-05	2,685	2,711	2,685	2,691	180,000	1,345.50
2014-09-04	2,670	2,671	2,648	2,657	125,900	1,328.50
2014-09-03	2,679	2,679	2,660	2,670	146,000	1,335
2014-09-02	2,622	2,679	2,620	2,660	172,600	1,330
2014-09-01	2,628	2,644	2,609	2,633	144,100	1,316.50
2014-08-29	2,610	2,660	2,600	2,634	283,600	1,317
2014-08-28	2,549	2,660	2,546	2,626	960,600	1,313
2014-08-27	2,473	2,498	2,464	2,482	143,300	1,241
2014-08-26	2,487	2,516	2,472	2,476	210,200	1,238
2014-08-25	2,465	2,479	2,459	2,477	133,300	1,238.50
2014-08-22	2,501	2,501	2,456	2,464	101,200	1,232
2014-08-21	2,494	2,498	2,460	2,486	129,200	1,243
2014-08-20	2,476	2,481	2,461	2,468	98,100	1,234
2014-08-19	2,464	2,488	2,458	2,473	115,900	1,236.50
2014-08-18	2,484	2,490	2,463	2,464	85,700	1,232
2014-08-15	2,455	2,472	2,451	2,470	111,000	1,235
2014-08-14	2,464	2,479	2,463	2,468	185,300	1,234
2014-08-13	2,448	2,475	2,448	2,464	133,900	1,232
2014-08-12	2,468	2,479	2,448	2,458	92,200	1,229
2014-08-11	2,433	2,455	2,421	2,449	125,300	1,224.50
2014-08-08	2,453	2,479	2,404	2,412	346,800	1,206
2014-08-07	2,457	2,498	2,441	2,466	164,100	1,233
2014-08-06	2,465	2,486	2,453	2,464	227,900	1,232
2014-08-05	2,538	2,545	2,484	2,488	507,400	1,244
2014-08-04	2,602	2,603	2,543	2,548	465,300	1,274
2014-08-01	2,580	2,640	2,580	2,602	335,100	1,301
2014-07-31	2,620	2,645	2,594	2,609	241,400	1,304.50
2014-07-30	2,580	2,602	2,580	2,589	102,500	1,294.50
2014-07-29	2,578	2,608	2,578	2,583	117,200	1,291.50
2014-07-28	2,580	2,600	2,564	2,585	182,900	1,292.50
2014-07-25	2,562	2,585	2,554	2,584	88,200	1,292
2014-07-24	2,554	2,569	2,532	2,546	72,100	1,273
2014-07-23	2,572	2,577	2,539	2,539	153,500	1,269.50
2014-07-22	2,551	2,570	2,531	2,561	119,100	1,280.50
2014-07-18	2,500	2,530	2,490	2,522	100,800	1,261
2014-07-17	2,554	2,557	2,532	2,542	116,700	1,271
2014-07-16	2,535	2,580	2,529	2,567	162,700	1,283.50
2014-07-15	2,548	2,554	2,531	2,546	106,300	1,273
2014-07-14	2,485	2,538	2,480	2,535	145,600	1,267.50
2014-07-11	2,500	2,515	2,485	2,510	188,400	1,255
2014-07-10	2,576	2,576	2,531	2,534	175,700	1,267
2014-07-09	2,569	2,600	2,568	2,579	113,300	1,289.50
2014-07-08	2,575	2,620	2,563	2,589	147,500	1,294.50
2014-07-07	2,620	2,620	2,570	2,574	137,500	1,287
2014-07-04	2,605	2,625	2,594	2,605	127,000	1,302.50
2014-07-03	2,590	2,600	2,571	2,583	96,100	1,291.50
2014-07-02	2,572	2,593	2,568	2,579	150,900	1,289.50
2014-07-01	2,555	2,584	2,500	2,581	311,700	1,290.50
2014-06-30	2,564	2,593	2,550	2,593	221,100	1,296.50
2014-06-27	2,576	2,589	2,523	2,536	243,800	1,268
2014-06-26	2,560	2,586	2,559	2,576	158,900	1,288
2014-06-25	2,600	2,600	2,563	2,565	165,700	1,282.50
2014-06-24	2,561	2,606	2,561	2,598	195,400	1,299
2014-06-23	2,581	2,590	2,550	2,570	135,400	1,285
2014-06-20	2,555	2,579	2,551	2,570	204,700	1,285
2014-06-19	2,545	2,577	2,539	2,572	213,000	1,286
2014-06-18	2,515	2,536	2,503	2,530	177,300	1,265
2014-06-17	2,513	2,540	2,507	2,525	210,800	1,262.50
2014-06-16	2,480	2,529	2,480	2,503	278,300	1,251.50
2014-06-13	2,452	2,512	2,440	2,489	460,200	1,244.50
2014-06-12	2,429	2,439	2,411	2,436	229,000	1,218
2014-06-11	2,410	2,460	2,407	2,459	185,200	1,229.50
2014-06-10	2,435	2,438	2,414	2,416	193,400	1,208
2014-06-09	2,440	2,456	2,419	2,435	145,500	1,217.50
2014-06-06	2,431	2,449	2,416	2,421	158,800	1,210.50
2014-06-05	2,388	2,429	2,385	2,418	274,800	1,209
2014-06-04	2,364	2,411	2,354	2,388	292,400	1,194
2014-06-03	2,350	2,370	2,337	2,359	148,600	1,179.50
2014-06-02	2,337	2,345	2,312	2,336	219,400	1,168
2014-05-30	2,301	2,327	2,293	2,318	373,800	1,159
2014-05-29	2,313	2,316	2,297	2,309	196,900	1,154.50
2014-05-28	2,330	2,342	2,313	2,330	271,500	1,165
2014-05-27	2,350	2,358	2,340	2,350	168,300	1,175
2014-05-26	2,378	2,378	2,317	2,358	408,600	1,179
2014-05-23	2,318	2,338	2,304	2,337	204,200	1,168.50
2014-05-22	2,300	2,323	2,294	2,317	274,700	1,158.50
2014-05-21	2,316	2,328	2,303	2,317	128,600	1,158.50
2014-05-20	2,346	2,350	2,318	2,322	135,800	1,161
2014-05-19	2,337	2,349	2,311	2,329	148,600	1,164.50
2014-05-16	2,340	2,346	2,305	2,332	181,400	1,166
2014-05-15	2,397	2,397	2,356	2,382	166,100	1,191
2014-05-14	2,406	2,423	2,387	2,408	212,700	1,204
2014-05-13	2,382	2,449	2,361	2,418	316,100	1,209
2014-05-12	2,300	2,347	2,300	2,331	194,200	1,165.50
2014-05-09	2,300	2,335	2,298	2,318	165,500	1,159
2014-05-08	2,300	2,308	2,285	2,300	330,800	1,150
2014-05-07	2,336	2,394	2,304	2,309	259,800	1,154.50
2014-05-02	2,345	2,370	2,340	2,352	100,200	1,176
2014-05-01	2,330	2,386	2,323	2,361	331,700	1,180.50
2014-04-30	2,324	2,334	2,290	2,317	196,100	1,158.50
2014-04-28	2,326	2,344	2,303	2,320	133,500	1,160
2014-04-25	2,335	2,366	2,322	2,332	179,500	1,166
2014-04-24	2,362	2,370	2,338	2,345	174,000	1,172.50
2014-04-23	2,338	2,364	2,329	2,348	150,200	1,174
2014-04-22	2,372	2,382	2,324	2,326	144,600	1,163
2014-04-21	2,379	2,393	2,364	2,372	125,200	1,186
2014-04-18	2,369	2,373	2,351	2,369	100,500	1,184.50
2014-04-17	2,365	2,375	2,349	2,366	184,800	1,183
2014-04-16	2,360	2,377	2,343	2,364	160,800	1,182
2014-04-15	2,360	2,366	2,328	2,339	115,900	1,169.50
2014-04-14	2,314	2,356	2,312	2,336	104,000	1,168
2014-04-11	2,324	2,351	2,312	2,339	198,700	1,169.50
2014-04-10	2,377	2,381	2,326	2,349	305,100	1,174.50
2014-04-09	2,383	2,396	2,357	2,372	317,800	1,186
2014-04-08	2,464	2,470	2,425	2,433	212,400	1,216.50
2014-04-07	2,483	2,520	2,470	2,487	176,700	1,243.50
2014-04-04	2,520	2,520	2,474	2,490	285,000	1,245
2014-04-03	2,541	2,546	2,519	2,534	204,900	1,267
2014-04-02	2,539	2,549	2,521	2,527	226,600	1,263.50
2014-04-01	2,529	2,541	2,513	2,539	165,500	1,269.50
2014-03-31	2,512	2,554	2,483	2,548	281,500	1,274
2014-03-28	2,457	2,497	2,446	2,494	171,700	1,247
2014-03-27	2,400	2,465	2,392	2,459	235,100	1,229.50
2014-03-26	2,437	2,459	2,433	2,449	308,000	1,224.50
2014-03-25	2,390	2,444	2,389	2,413	235,700	1,206.50
2014-03-24	2,372	2,420	2,372	2,389	186,300	1,194.50
2014-03-20	2,415	2,429	2,343	2,343	216,000	1,171.50
2014-03-19	2,370	2,399	2,354	2,372	173,800	1,186
2014-03-18	2,364	2,376	2,340	2,366	165,700	1,183
2014-03-17	2,337	2,366	2,312	2,328	167,600	1,164
2014-03-14	2,386	2,390	2,349	2,350	343,500	1,175
2014-03-13	2,455	2,461	2,436	2,450	136,000	1,225
2014-03-12	2,484	2,490	2,455	2,459	173,000	1,229.50
2014-03-11	2,539	2,550	2,516	2,534	84,000	1,267
2014-03-10	2,516	2,545	2,509	2,525	73,000	1,262.50
2014-03-07	2,523	2,549	2,500	2,542	116,800	1,271
2014-03-06	2,500	2,529	2,480	2,523	181,500	1,261.50
2014-03-05	2,501	2,535	2,496	2,520	217,400	1,260
2014-03-04	2,444	2,488	2,441	2,482	165,800	1,241
2014-03-03	2,459	2,459	2,412	2,450	186,700	1,225
2014-02-28	2,477	2,494	2,456	2,483	217,200	1,241.50
2014-02-27	2,465	2,490	2,463	2,473	102,100	1,236.50
2014-02-26	2,514	2,514	2,480	2,490	150,200	1,245
2014-02-25	2,503	2,526	2,485	2,526	177,200	1,263
2014-02-24	2,507	2,538	2,470	2,500	131,900	1,250
2014-02-21	2,454	2,504	2,450	2,494	177,700	1,247
2014-02-20	2,467	2,480	2,412	2,420	153,400	1,210
2014-02-19	2,475	2,481	2,444	2,467	66,700	1,233.50
2014-02-18	2,421	2,483	2,418	2,474	160,300	1,237
2014-02-17	2,423	2,500	2,398	2,433	127,400	1,216.50
2014-02-14	2,475	2,489	2,400	2,423	205,300	1,211.50
2014-02-13	2,526	2,529	2,455	2,462	228,400	1,231
2014-02-12	2,455	2,565	2,450	2,522	384,400	1,261
2014-02-10	2,478	2,478	2,405	2,432	252,800	1,216
2014-02-07	2,413	2,446	2,366	2,430	383,800	1,215
2014-02-06	2,389	2,404	2,308	2,388	247,700	1,194
2014-02-05	2,287	2,333	2,280	2,318	274,700	1,159
2014-02-04	2,360	2,370	2,299	2,299	231,600	1,149.50
2014-02-03	2,429	2,466	2,408	2,409	118,800	1,204.50
2014-01-31	2,426	2,452	2,399	2,433	340,000	1,216.50
2014-01-30	2,460	2,479	2,450	2,463	149,000	1,231.50
2014-01-29	2,490	2,519	2,482	2,518	163,000	1,259
2014-01-28	2,440	2,484	2,428	2,464	269,600	1,232
2014-01-27	2,433	2,448	2,418	2,435	199,000	1,217.50
2014-01-24	2,489	2,506	2,470	2,485	142,600	1,242.50
2014-01-23	2,559	2,571	2,512	2,517	107,900	1,258.50
2014-01-22	2,540	2,564	2,525	2,541	169,000	1,270.50
2014-01-21	2,515	2,525	2,504	2,512	267,400	1,256
2014-01-20	2,553	2,560	2,537	2,545	174,900	1,272.50
2014-01-17	2,485	2,581	2,485	2,561	267,900	1,280.50
2014-01-16	2,531	2,544	2,498	2,498	222,700	1,249
2014-01-15	2,520	2,531	2,489	2,530	268,100	1,265
2014-01-14	2,538	2,558	2,498	2,505	326,000	1,252.50
2014-01-10	2,540	2,541	2,510	2,539	233,000	1,269.50
2014-01-09	2,557	2,591	2,530	2,546	244,400	1,273
2014-01-08	2,494	2,535	2,482	2,535	189,300	1,267.50
2014-01-07	2,480	2,485	2,453	2,468	215,000	1,234
2014-01-06	2,480	2,489	2,460	2,470	257,000	1,235

分割・併合履歴： [2018-09-26]1株→2株