6845 アズビル(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294,9454,9654,8854,89071,3002,445
2017-12-284,9754,9804,9354,94556,9002,472.50
2017-12-275,0205,0304,9604,97567,2002,487.50
2017-12-265,0705,0705,0005,03094,2002,515
2017-12-255,0005,0704,9955,060103,7002,530
2017-12-224,9605,0004,9604,995163,7002,497.50
2017-12-214,9004,9154,8704,915118,2002,457.50
2017-12-204,8854,9104,8704,900125,9002,450
2017-12-194,9004,9104,8804,895123,4002,447.50
2017-12-184,8054,8804,7704,870133,9002,435
2017-12-154,7904,8104,7504,775388,3002,387.50
2017-12-144,7954,8304,7854,805192,2002,402.50
2017-12-134,9104,9104,7954,805118,4002,402.50
2017-12-124,9204,9454,8804,90080,0002,450
2017-12-114,9954,9954,8554,915178,9002,457.50
2017-12-084,8254,9504,8154,940297,7002,470
2017-12-074,7404,8604,7404,845178,0002,422.50
2017-12-064,7654,7854,7254,735213,4002,367.50
2017-12-054,7954,8104,7254,780209,2002,390
2017-12-044,9154,9454,8304,835166,4002,417.50
2017-12-014,9004,9054,8604,885198,4002,442.50
2017-11-304,8904,9054,7904,860263,2002,430
2017-11-294,9154,9454,9004,935191,0002,467.50
2017-11-284,9054,9104,8454,880133,7002,440
2017-11-274,9504,9504,8704,900136,0002,450
2017-11-244,8804,9304,8754,920145,1002,460
2017-11-224,8904,9304,8854,915270,3002,457.50
2017-11-214,9604,9654,9104,915251,6002,457.50
2017-11-204,8204,9154,8104,890264,1002,445
2017-11-174,9205,0104,8604,870390,1002,435
2017-11-164,7704,8604,7304,825347,2002,412.50
2017-11-154,9604,9654,8204,835261,6002,417.50
2017-11-135,0405,0704,9955,040112,9002,520
2017-11-104,9605,0604,9605,040126,3002,520
2017-11-095,0305,1304,9855,040279,1002,520
2017-11-084,9805,0504,9055,030389,6002,515
2017-11-075,1205,1705,1005,120208,7002,560
2017-11-065,2505,2905,1405,190460,8002,595
2017-11-024,9754,9954,9104,975158,9002,487.50
2017-11-014,9705,0204,9354,995231,0002,497.50
2017-10-314,9354,9654,9204,940155,7002,470
2017-10-304,9354,9804,9354,950167,9002,475
2017-10-274,9304,9454,8904,93598,1002,467.50
2017-10-264,8754,9404,8654,905179,8002,452.50
2017-10-254,8554,8904,8554,870143,2002,435
2017-10-244,8504,8904,8404,890118,7002,445
2017-10-234,8754,8854,8354,850129,2002,425
2017-10-204,7704,8304,7554,830200,7002,415
2017-10-194,7804,7804,7504,76588,4002,382.50
2017-10-184,8004,8054,7454,770129,8002,385
2017-10-174,7804,7954,7454,775135,7002,387.50
2017-10-164,8054,8054,7554,760183,5002,380
2017-10-134,7804,8054,7554,800134,7002,400
2017-10-124,8004,8154,7654,775104,5002,387.50
2017-10-114,7804,7904,7554,780101,3002,390
2017-10-104,7554,7954,7404,780209,8002,390
2017-10-064,7704,7854,7254,750145,3002,375
2017-10-054,7754,7804,7354,745149,9002,372.50
2017-10-044,7904,8054,7554,775138,0002,387.50
2017-10-034,7954,8004,7604,785160,2002,392.50
2017-10-024,8454,8454,7604,785224,8002,392.50
2017-09-294,8354,8654,7654,825386,3002,412.50
2017-09-284,6854,7004,6404,695246,9002,347.50
2017-09-274,6504,6804,5554,660182,5002,330
2017-09-264,7554,7704,7104,750147,8002,375
2017-09-254,7754,7804,7404,770109,6002,385
2017-09-224,7504,7604,7054,745168,9002,372.50
2017-09-214,8154,8204,7454,760271,2002,380
2017-09-204,8104,8404,7704,805237,9002,402.50
2017-09-194,8654,8804,8154,870333,3002,435
2017-09-154,7254,8854,7154,875500,4002,437.50
2017-09-144,7154,7654,7154,725198,4002,362.50
2017-09-134,6304,7254,6304,715226,1002,357.50
2017-09-124,6254,6304,5904,620221,0002,310
2017-09-114,5904,6254,5704,600158,2002,300
2017-09-084,5904,5954,5254,565286,7002,282.50
2017-09-074,5304,5804,5104,560178,8002,280
2017-09-064,4454,5354,4354,530163,6002,265
2017-09-054,5154,5154,4554,460101,3002,230
2017-09-044,5654,5754,5154,520116,0002,260
2017-09-014,6004,6254,5504,615202,5002,307.50
2017-08-314,5404,5854,5354,580200,2002,290
2017-08-304,5304,5604,5004,545185,6002,272.50
2017-08-294,4954,5204,4754,510109,1002,255
2017-08-284,5404,5404,5104,525146,8002,262.50
2017-08-254,4804,5504,4654,530268,5002,265
2017-08-244,4754,4804,4304,440181,1002,220
2017-08-234,4154,4904,4104,485207,2002,242.50
2017-08-224,3654,3854,3054,365173,7002,182.50
2017-08-214,3954,4104,3504,365143,8002,182.50
2017-08-184,3954,4204,3554,395191,4002,197.50
2017-08-174,3854,4404,3604,440210,6002,220
2017-08-164,3704,4004,3454,365192,3002,182.50
2017-08-154,3454,3904,3104,375159,6002,187.50
2017-08-144,3054,3354,2754,275222,9002,137.50
2017-08-104,3304,3904,3254,330198,6002,165
2017-08-094,4254,4404,3104,320406,7002,160
2017-08-084,5104,5154,4554,460242,8002,230
2017-08-074,5654,5704,5054,510316,0002,255
2017-08-044,6104,6104,5054,550440,4002,275
2017-08-034,5004,5604,4904,530477,4002,265
2017-08-024,3454,4554,3304,455193,2002,227.50
2017-08-014,3554,3854,3404,350126,4002,175
2017-07-314,3754,3854,3404,355269,1002,177.50
2017-07-284,3954,4054,3604,37591,6002,187.50
2017-07-274,4154,4354,3754,405141,0002,202.50
2017-07-264,4004,4104,3554,360127,6002,180
2017-07-254,4004,4054,3754,390112,8002,195
2017-07-244,3454,3754,3354,37586,1002,187.50
2017-07-214,3654,3954,3654,38098,6002,190
2017-07-204,3704,3854,3554,365156,2002,182.50
2017-07-194,3454,3854,3304,375163,3002,187.50
2017-07-184,3754,3854,3454,380107,5002,190
2017-07-144,3154,3504,3054,350123,1002,175
2017-07-134,3254,3354,3054,330154,7002,165
2017-07-124,3254,3604,3004,330230,7002,165
2017-07-114,2304,2854,2304,285105,5002,142.50
2017-07-104,2554,2554,1804,225187,4002,112.50
2017-07-074,1404,1854,1404,185161,3002,092.50
2017-07-064,1854,2054,1604,175194,7002,087.50
2017-07-054,1604,2054,1404,200179,9002,100
2017-07-044,2554,2604,1554,165249,1002,082.50
2017-07-034,2704,2754,2354,245138,6002,122.50
2017-06-304,2954,3104,2504,270188,6002,135
2017-06-294,3454,3504,3054,325301,8002,162.50
2017-06-284,3604,3704,3254,335163,3002,167.50
2017-06-274,4004,4204,3754,385107,2002,192.50
2017-06-264,3704,3904,3554,390134,6002,195
2017-06-234,3954,4054,3754,390184,7002,195
2017-06-224,3604,3804,3454,345113,7002,172.50
2017-06-214,3354,3654,3354,345130,8002,172.50
2017-06-204,3304,3804,3254,360174,8002,180
2017-06-194,2754,3104,2654,300181,7002,150
2017-06-164,3004,3304,2854,315381,2002,157.50
2017-06-154,2454,2704,2154,260288,9002,130
2017-06-144,2654,3004,2504,265226,0002,132.50
2017-06-134,2204,2654,2154,245237,1002,122.50
2017-06-124,2504,2504,2004,225435,1002,112.50
2017-06-094,2854,2904,2304,275619,9002,137.50
2017-06-084,2804,3404,2654,290622,7002,145
2017-06-074,2754,2904,2554,280482,4002,140
2017-06-064,2304,2954,2254,275526,1002,137.50
2017-06-054,0954,2054,0854,195360,7002,097.50
2017-06-024,0654,1104,0554,055477,9002,027.50
2017-06-014,0954,0954,0454,070403,4002,035
2017-05-314,0054,0404,0004,035317,2002,017.50
2017-05-304,0004,0153,9854,005231,9002,002.50
2017-05-293,9803,9953,9653,975119,8001,987.50
2017-05-264,0054,0053,9553,970260,9001,985
2017-05-254,0104,0153,9953,995172,4001,997.50
2017-05-244,0204,0253,9853,995200,6001,997.50
2017-05-234,0554,0554,0004,000240,4002,000
2017-05-224,0354,0454,0154,020258,0002,010
2017-05-194,0704,0704,0254,030357,8002,015
2017-05-184,0554,0854,0454,065310,8002,032.50
2017-05-174,0804,1204,0704,105316,8002,052.50
2017-05-164,0754,1304,0654,120304,8002,060
2017-05-154,0004,1104,0004,105358,7002,052.50
2017-05-123,9403,9603,9053,960283,5001,980
2017-05-113,9853,9853,9603,970168,1001,985
2017-05-103,9753,9853,9503,975252,4001,987.50
2017-05-093,9353,9753,9303,970179,4001,985
2017-05-083,9003,9653,8803,965376,4001,982.50
2017-05-023,8153,8503,8053,850234,9001,925
2017-05-013,7553,8153,7553,795136,4001,897.50
2017-04-283,7303,7653,7253,750270,9001,875
2017-04-273,7353,7503,7203,745262,2001,872.50
2017-04-263,7353,7753,7253,775269,4001,887.50
2017-04-253,6753,7453,6753,745312,6001,872.50
2017-04-243,7003,7053,6603,700290,2001,850
2017-04-213,6653,6753,6453,675202,3001,837.50
2017-04-203,6553,6603,6353,650207,0001,825
2017-04-193,5903,6503,5903,635266,1001,817.50
2017-04-183,6003,6253,5953,620200,6001,810
2017-04-173,5553,5903,5453,575114,1001,787.50
2017-04-143,6153,6203,5603,560153,6001,780
2017-04-133,6053,6253,5953,625215,0001,812.50
2017-04-123,6003,6603,5953,635366,3001,817.50
2017-04-113,6053,6353,5953,625165,0001,812.50
2017-04-103,6653,6653,6303,630145,9001,815
2017-04-073,6503,6703,6203,645267,3001,822.50
2017-04-063,6853,6853,6203,620217,7001,810
2017-04-053,7003,7253,6903,710181,0001,855
2017-04-043,7703,7753,6853,700265,1001,850
2017-04-033,7503,8053,7403,785288,8001,892.50
2017-03-313,7603,8103,7403,740403,5001,870
2017-03-303,7253,7453,7103,715218,2001,857.50
2017-03-293,7803,7953,7153,745289,1001,872.50
2017-03-283,7853,8303,7753,800284,2001,900
2017-03-273,7453,7803,7203,765292,5001,882.50
2017-03-243,7753,8303,7653,810273,6001,905
2017-03-233,7803,7903,7303,775256,3001,887.50
2017-03-223,8003,8303,7653,780361,4001,890
2017-03-213,8203,8403,8103,835254,6001,917.50
2017-03-173,8203,8553,7953,825427,4001,912.50
2017-03-163,7853,8303,7603,820151,3001,910
2017-03-153,8053,8203,7803,810114,2001,905
2017-03-143,8203,8253,8003,820139,9001,910
2017-03-133,8003,8253,7903,810139,5001,905
2017-03-103,8053,8153,7853,795221,8001,897.50
2017-03-093,7503,7503,7153,750156,6001,875
2017-03-083,7103,7253,6903,710175,1001,855
2017-03-073,6953,7153,6803,715164,4001,857.50
2017-03-063,6903,7253,6653,715210,7001,857.50
2017-03-033,6603,6853,6553,675193,3001,837.50
2017-03-023,6803,6853,6453,675184,6001,837.50
2017-03-013,6153,6553,6053,645206,5001,822.50
2017-02-283,6303,6353,5953,610205,0001,805
2017-02-273,6203,6203,5703,600250,3001,800
2017-02-243,6503,6653,6253,650203,3001,825
2017-02-233,6303,6453,6153,645233,9001,822.50
2017-02-223,5753,6153,5603,610166,5001,805
2017-02-213,5853,6053,5753,600129,5001,800
2017-02-203,5403,5603,5203,555107,5001,777.50
2017-02-173,5353,5703,5253,540192,4001,770
2017-02-163,5603,5953,5553,580228,1001,790
2017-02-153,5403,5753,5303,575156,0001,787.50
2017-02-143,5703,5953,5453,550190,5001,775
2017-02-133,5603,5903,5503,580133,8001,790
2017-02-103,5303,5453,4903,545139,6001,772.50
2017-02-093,5203,5253,4703,495145,0001,747.50
2017-02-083,5203,5353,4853,520228,8001,760
2017-02-073,5403,5753,5103,560275,8001,780
2017-02-063,6353,6903,5453,560373,3001,780
2017-02-033,3553,4003,3553,385164,3001,692.50
2017-02-023,4253,4453,3753,390199,8001,695
2017-02-013,3753,4053,3703,405126,2001,702.50
2017-01-313,3953,4153,3803,405156,0001,702.50
2017-01-303,4003,4353,4003,420181,1001,710
2017-01-273,4053,4253,3703,390174,9001,695
2017-01-263,4103,4353,4053,420157,8001,710
2017-01-253,3703,3903,3603,385165,4001,692.50
2017-01-243,3253,3553,3153,35086,1001,675
2017-01-233,3103,3503,3053,325117,6001,662.50
2017-01-203,3353,3603,3203,350139,1001,675
2017-01-193,3203,3403,2953,330104,0001,665
2017-01-183,2703,3053,2603,290109,7001,645
2017-01-173,3453,3453,2753,280127,6001,640
2017-01-163,3353,3603,3203,33579,5001,667.50
2017-01-133,3153,3603,3153,355102,5001,677.50
2017-01-123,3553,3603,3053,330102,8001,665
2017-01-113,3253,3553,3153,345100,8001,672.50
2017-01-103,3453,3603,3053,330206,1001,665
2017-01-063,3403,3753,3153,360166,2001,680
2017-01-053,3603,3653,3353,355170,7001,677.50
2017-01-043,3203,3453,3003,345220,9001,672.50

分割・併合履歴 : [2018-09-26]1株→2株