6845 アズビル(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,1692,1902,1532,170291,5002,170
2018-12-272,1202,1902,1022,176473,2002,176
2018-12-262,0862,0862,0082,051632,5002,051
2018-12-252,0262,0461,9812,001511,9002,001
2018-12-212,1142,1432,0562,074922,0002,074
2018-12-202,0672,0742,0022,014308,7002,014
2018-12-192,0532,1032,0522,097295,7002,097
2018-12-182,1052,1192,0812,089386,7002,089
2018-12-172,1732,1842,1332,161377,7002,161
2018-12-142,2142,2212,1712,171555,0002,171
2018-12-132,2612,2702,2412,243456,3002,243
2018-12-122,1972,2742,1852,250442,1002,250
2018-12-112,2152,2192,1542,159330,9002,159
2018-12-102,3182,3182,2082,234395,2002,234
2018-12-072,2942,3062,1902,269729,8002,269
2018-12-062,3402,3562,2772,299226,2002,299
2018-12-052,3662,3942,2752,373288,2002,373
2018-12-042,4702,4802,4102,410299,3002,410
2018-12-032,4812,5162,4702,496423,4002,496
2018-11-302,4462,4672,4382,450512,3002,450
2018-11-292,4242,4522,4212,436329,8002,436
2018-11-282,3402,3982,3402,393271,3002,393
2018-11-272,3402,3492,3152,333235,6002,333
2018-11-262,3082,3232,2902,316260,8002,316
2018-11-222,2742,3002,2602,298295,0002,298
2018-11-212,1932,2722,1932,270205,8002,270
2018-11-202,2302,2492,2192,238164,5002,238
2018-11-192,2412,2642,2372,262157,4002,262
2018-11-162,2552,2792,2282,235196,2002,235
2018-11-152,2402,2732,2252,254185,7002,254
2018-11-142,2432,2722,2342,254186,4002,254
2018-11-132,2112,2612,1952,244182,0002,244
2018-11-122,2522,2852,2452,279227,6002,279
2018-11-092,2592,2802,2492,261294,4002,261
2018-11-082,2892,2892,2492,255322,4002,255
2018-11-072,2412,2792,2302,255398,6002,255
2018-11-062,2492,2622,2222,241370,4002,241
2018-11-052,2492,3162,2402,275951,5002,275
2018-11-022,1482,2042,1372,199489,8002,199
2018-11-012,1232,1612,1092,151529,3002,151
2018-10-312,0282,1022,0242,102637,9002,102
2018-10-301,9532,0081,9491,9881,364,5001,988
2018-10-292,0242,0291,9741,978335,1001,978
2018-10-262,0572,0571,9902,015480,6002,015
2018-10-252,0352,0502,0102,016318,7002,016
2018-10-242,1222,1222,0872,101304,4002,101
2018-10-232,1652,1742,1002,105378,9002,105
2018-10-222,1502,1872,1382,175465,5002,175
2018-10-192,2032,2202,1662,190507,5002,190
2018-10-182,2832,2852,2462,248254,0002,248
2018-10-172,2292,2902,2212,288415,1002,288
2018-10-162,1992,2182,1802,212482,4002,212
2018-10-152,2442,2722,2312,234328,0002,234
2018-10-122,2652,2802,2382,272400,1002,272
2018-10-112,2322,2692,2322,266397,9002,266
2018-10-102,2992,3292,2992,321518,3002,321
2018-10-092,3462,3722,2932,307479,0002,307
2018-10-052,4012,4142,3842,394380,5002,394
2018-10-042,4752,4812,4212,431255,1002,431
2018-10-032,4952,4992,4382,447311,5002,447
2018-10-022,4822,4992,4622,473395,8002,473
2018-10-012,4552,4842,4272,469385,6002,469
2018-09-282,4392,4812,4232,472543,0002,472
2018-09-272,4602,4742,4212,427351,7002,427
2018-09-262,4302,4572,4002,455278,3002,455
2018-09-254,9254,9354,8604,910204,4002,455
2018-09-214,9004,9104,8554,890228,6002,445
2018-09-204,8604,8704,8154,840151,2002,420
2018-09-194,8204,8354,7654,810172,9002,405
2018-09-184,7554,7554,6404,710236,3002,355
2018-09-144,7754,8254,7704,805243,5002,402.50
2018-09-134,6004,7304,5904,675170,7002,337.50
2018-09-124,6554,6704,5754,615139,6002,307.50
2018-09-114,6404,6854,6204,670133,4002,335
2018-09-104,5854,6504,5854,610135,1002,305
2018-09-074,5804,6054,5554,585126,7002,292.50
2018-09-064,6904,6954,6304,645156,1002,322.50
2018-09-054,7354,7654,6904,725193,0002,362.50
2018-09-044,7554,8154,7354,785114,2002,392.50
2018-09-034,8504,8504,7604,775123,8002,387.50
2018-08-314,8604,9004,8304,845356,8002,422.50
2018-08-304,8204,8304,7754,790125,3002,395
2018-08-294,7754,8204,7554,795134,9002,397.50
2018-08-284,7854,8204,7704,790151,2002,395
2018-08-274,6604,8204,6304,740272,4002,370
2018-08-244,6154,6504,6054,63588,8002,317.50
2018-08-234,5554,5954,5354,570115,4002,285
2018-08-224,5654,6004,5354,550159,3002,275
2018-08-214,5754,5954,5654,565129,5002,282.50
2018-08-204,6004,6404,5904,610133,5002,305
2018-08-174,5654,6354,5654,61086,0002,305
2018-08-164,4804,5554,4454,550159,3002,275
2018-08-154,6104,6654,5654,590171,5002,295
2018-08-144,5254,6104,4904,600144,7002,300
2018-08-134,6254,6404,4804,505233,0002,252.50
2018-08-104,6704,7154,5704,650287,8002,325
2018-08-094,6154,6854,6054,660187,7002,330
2018-08-084,5354,6854,5004,600312,9002,300
2018-08-074,4254,5604,4204,505389,7002,252.50
2018-08-064,5004,6204,3854,425516,5002,212.50
2018-08-034,9754,9754,9054,920165,7002,460
2018-08-024,9504,9854,8954,930159,4002,465
2018-08-014,9454,9454,8704,930168,1002,465
2018-07-314,9254,9304,8504,895134,9002,447.50
2018-07-305,0105,0204,9554,96586,2002,482.50
2018-07-274,9805,0404,9805,010116,1002,505
2018-07-264,9505,0304,9404,950175,3002,475
2018-07-254,9404,9404,8554,890168,5002,445
2018-07-244,9054,9204,8804,910149,8002,455
2018-07-234,8704,8904,8304,840122,0002,420
2018-07-204,9254,9554,8654,910162,8002,455
2018-07-194,9755,0104,9454,945166,7002,472.50
2018-07-184,9155,0204,9054,945218,7002,472.50
2018-07-174,9054,9254,8554,860247,5002,430
2018-07-134,8004,9004,8004,860214,7002,430
2018-07-124,7954,8254,7804,795186,0002,397.50
2018-07-114,7354,7704,6904,750295,8002,375
2018-07-104,7554,7754,7154,740209,1002,370
2018-07-094,7054,7504,6704,740186,9002,370
2018-07-064,6004,6804,6004,650160,4002,325
2018-07-054,6204,6404,5654,585235,3002,292.50
2018-07-044,7004,7204,6654,680128,0002,340
2018-07-034,7654,7804,7054,740194,9002,370
2018-07-024,8254,8704,7354,745158,9002,372.50
2018-06-294,8304,8404,7754,830165,8002,415
2018-06-284,9104,9204,8204,860255,9002,430
2018-06-274,9104,9904,9004,935160,0002,467.50
2018-06-264,8954,9504,8504,945210,6002,472.50
2018-06-254,9354,9454,8854,920258,7002,460
2018-06-224,8554,8954,8304,895193,0002,447.50
2018-06-214,9104,9404,8954,905235,0002,452.50
2018-06-204,9804,9904,8804,950432,1002,475
2018-06-195,1305,1304,9704,975373,5002,487.50
2018-06-185,3005,3105,1405,150243,4002,575
2018-06-155,3505,3605,3205,330576,1002,665
2018-06-145,3705,3805,3305,350248,2002,675
2018-06-135,3805,4205,3605,400162,0002,700
2018-06-125,3605,4105,3205,370281,4002,685
2018-06-115,3205,3605,3005,320159,2002,660
2018-06-085,3205,3405,2705,300234,7002,650
2018-06-075,3105,3505,3005,320197,5002,660
2018-06-065,3105,3305,2605,270230,1002,635
2018-06-055,3205,3405,2605,300206,3002,650
2018-06-045,2305,3205,2205,310198,3002,655
2018-06-015,2605,3005,2405,250161,3002,625
2018-05-315,3105,3605,2805,330537,3002,665
2018-05-305,3805,3905,2805,290203,8002,645
2018-05-295,3605,4205,3405,400160,9002,700
2018-05-285,3305,3705,3005,360150,2002,680
2018-05-255,3005,3605,2705,310159,5002,655
2018-05-245,3505,4105,3305,350201,3002,675
2018-05-235,3905,4305,3405,370173,2002,685
2018-05-225,4305,4405,3605,390145,6002,695
2018-05-215,3805,4005,3505,380110,3002,690
2018-05-185,4205,4205,3205,380163,5002,690
2018-05-175,5005,5005,3005,330242,3002,665
2018-05-165,5205,5205,4005,420218,6002,710
2018-05-155,4005,5505,3905,530316,2002,765
2018-05-145,2705,4005,2605,380535,6002,690
2018-05-115,0505,0905,0305,070165,8002,535
2018-05-105,0305,0505,0205,03089,2002,515
2018-05-095,0705,0904,9605,000219,4002,500
2018-05-085,0505,0705,0005,050132,9002,525
2018-05-075,1005,1005,0405,05062,4002,525
2018-05-025,0805,1005,0205,09081,9002,545
2018-05-015,0605,0705,0205,060121,8002,530
2018-04-275,1005,1205,0505,100160,2002,550
2018-04-265,0905,1505,0805,090188,9002,545
2018-04-255,0705,0905,0405,070148,0002,535
2018-04-245,0905,1005,0505,090131,5002,545
2018-04-234,9405,0604,9405,040256,9002,520
2018-04-204,8954,9654,8954,92598,2002,462.50
2018-04-194,9154,9454,8754,930161,3002,465
2018-04-184,8554,9154,8454,900156,2002,450
2018-04-174,8804,9104,8604,865143,4002,432.50
2018-04-164,8754,8954,8654,895172,0002,447.50
2018-04-134,9054,9204,8604,885238,8002,442.50
2018-04-124,8804,9154,8804,895182,4002,447.50
2018-04-114,9454,9504,8804,895188,7002,447.50
2018-04-104,9555,0204,9354,955293,5002,477.50
2018-04-094,8254,9254,8204,900251,8002,450
2018-04-064,8654,8904,8104,815281,3002,407.50
2018-04-054,9254,9354,8854,885150,2002,442.50
2018-04-044,9004,9254,8904,895173,4002,447.50
2018-04-034,8554,9054,8354,895146,9002,447.50
2018-03-304,9704,9704,9104,955197,1002,477.50
2018-03-294,9704,9704,8904,955264,2002,477.50
2018-03-284,8604,9354,8504,935251,7002,467.50
2018-03-274,9004,9604,8754,960279,2002,480
2018-03-264,8804,8804,7654,850336,3002,425
2018-03-234,8154,8454,7754,810294,1002,405
2018-03-224,9354,9654,8904,935177,9002,467.50
2018-03-204,9454,9604,8754,905287,6002,452.50
2018-03-195,0305,0604,9655,020139,0002,510
2018-03-165,1305,1405,0405,090253,4002,545
2018-03-154,9905,0904,9605,060265,0002,530
2018-03-144,9405,0504,9055,020243,2002,510
2018-03-134,8704,9554,8554,950206,4002,475
2018-03-124,8404,8904,8254,880198,8002,440
2018-03-094,7454,8354,7204,770247,7002,385
2018-03-084,7554,7554,6554,680154,5002,340
2018-03-074,6904,7454,6854,720161,9002,360
2018-03-064,6854,7604,6854,715206,0002,357.50
2018-03-054,6454,6904,6254,635196,9002,317.50
2018-03-024,7504,7754,6304,655297,9002,327.50
2018-03-014,7054,7204,6604,680123,8002,340
2018-02-284,8154,8504,7604,760182,1002,380
2018-02-274,8204,8604,7954,850145,7002,425
2018-02-264,7954,7954,7154,770147,8002,385
2018-02-234,7304,7354,7004,730101,3002,365
2018-02-224,7254,7304,6804,700156,7002,350
2018-02-214,7354,7704,6954,720155,6002,360
2018-02-204,7404,7404,6754,715174,5002,357.50
2018-02-194,7404,7704,7104,765185,7002,382.50
2018-02-164,6954,7304,6704,685186,8002,342.50
2018-02-154,7204,7404,6204,650191,4002,325
2018-02-144,5704,6904,5704,650307,7002,325
2018-02-134,7254,7504,5854,595340,4002,297.50
2018-02-094,6604,6704,6004,655229,5002,327.50
2018-02-084,7004,8404,6604,805310,3002,402.50
2018-02-074,8454,8654,6254,655709,3002,327.50
2018-02-064,8104,8454,6204,705302,1002,352.50
2018-02-055,0005,0104,9104,950235,7002,475
2018-02-025,1405,1405,0805,110135,5002,555
2018-02-015,1005,1505,0905,150187,5002,575
2018-01-315,1305,1605,0705,070141,0002,535
2018-01-305,1905,2205,1305,170157,5002,585
2018-01-295,1505,2005,1005,180112,9002,590
2018-01-265,1805,1805,1405,15094,6002,575
2018-01-255,1905,2105,1705,180103,2002,590
2018-01-245,2905,3105,2005,220100,5002,610
2018-01-235,2805,3005,2505,290105,0002,645
2018-01-225,2505,2505,1905,24073,0002,620
2018-01-195,2205,2705,2105,250100,3002,625
2018-01-185,2505,2605,1905,200122,3002,600
2018-01-175,2005,2405,1905,210101,1002,605
2018-01-165,1005,2305,0905,22086,1002,610
2018-01-155,1505,1805,1105,140110,4002,570
2018-01-125,1405,1505,0905,130138,6002,565
2018-01-115,0305,1605,0305,150211,6002,575
2018-01-105,0605,0605,0205,040104,9002,520
2018-01-095,1005,1005,0605,07098,0002,535
2018-01-055,0705,0905,0105,030105,6002,515
2018-01-044,9905,0604,9705,060148,8002,530

分割・併合履歴 : [2018-09-26]1株→2株