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
2018-12-28	2,169	2,190	2,153	2,170	291,500	542.50
2018-12-27	2,120	2,190	2,102	2,176	473,200	544
2018-12-26	2,086	2,086	2,008	2,051	632,500	512.75
2018-12-25	2,026	2,046	1,981	2,001	511,900	500.25
2018-12-21	2,114	2,143	2,056	2,074	922,000	518.50
2018-12-20	2,067	2,074	2,002	2,014	308,700	503.50
2018-12-19	2,053	2,103	2,052	2,097	295,700	524.25
2018-12-18	2,105	2,119	2,081	2,089	386,700	522.25
2018-12-17	2,173	2,184	2,133	2,161	377,700	540.25
2018-12-14	2,214	2,221	2,171	2,171	555,000	542.75
2018-12-13	2,261	2,270	2,241	2,243	456,300	560.75
2018-12-12	2,197	2,274	2,185	2,250	442,100	562.50
2018-12-11	2,215	2,219	2,154	2,159	330,900	539.75
2018-12-10	2,318	2,318	2,208	2,234	395,200	558.50
2018-12-07	2,294	2,306	2,190	2,269	729,800	567.25
2018-12-06	2,340	2,356	2,277	2,299	226,200	574.75
2018-12-05	2,366	2,394	2,275	2,373	288,200	593.25
2018-12-04	2,470	2,480	2,410	2,410	299,300	602.50
2018-12-03	2,481	2,516	2,470	2,496	423,400	624
2018-11-30	2,446	2,467	2,438	2,450	512,300	612.50
2018-11-29	2,424	2,452	2,421	2,436	329,800	609
2018-11-28	2,340	2,398	2,340	2,393	271,300	598.25
2018-11-27	2,340	2,349	2,315	2,333	235,600	583.25
2018-11-26	2,308	2,323	2,290	2,316	260,800	579
2018-11-22	2,274	2,300	2,260	2,298	295,000	574.50
2018-11-21	2,193	2,272	2,193	2,270	205,800	567.50
2018-11-20	2,230	2,249	2,219	2,238	164,500	559.50
2018-11-19	2,241	2,264	2,237	2,262	157,400	565.50
2018-11-16	2,255	2,279	2,228	2,235	196,200	558.75
2018-11-15	2,240	2,273	2,225	2,254	185,700	563.50
2018-11-14	2,243	2,272	2,234	2,254	186,400	563.50
2018-11-13	2,211	2,261	2,195	2,244	182,000	561
2018-11-12	2,252	2,285	2,245	2,279	227,600	569.75
2018-11-09	2,259	2,280	2,249	2,261	294,400	565.25
2018-11-08	2,289	2,289	2,249	2,255	322,400	563.75
2018-11-07	2,241	2,279	2,230	2,255	398,600	563.75
2018-11-06	2,249	2,262	2,222	2,241	370,400	560.25
2018-11-05	2,249	2,316	2,240	2,275	951,500	568.75
2018-11-02	2,148	2,204	2,137	2,199	489,800	549.75
2018-11-01	2,123	2,161	2,109	2,151	529,300	537.75
2018-10-31	2,028	2,102	2,024	2,102	637,900	525.50
2018-10-30	1,953	2,008	1,949	1,988	1,364,500	497
2018-10-29	2,024	2,029	1,974	1,978	335,100	494.50
2018-10-26	2,057	2,057	1,990	2,015	480,600	503.75
2018-10-25	2,035	2,050	2,010	2,016	318,700	504
2018-10-24	2,122	2,122	2,087	2,101	304,400	525.25
2018-10-23	2,165	2,174	2,100	2,105	378,900	526.25
2018-10-22	2,150	2,187	2,138	2,175	465,500	543.75
2018-10-19	2,203	2,220	2,166	2,190	507,500	547.50
2018-10-18	2,283	2,285	2,246	2,248	254,000	562
2018-10-17	2,229	2,290	2,221	2,288	415,100	572
2018-10-16	2,199	2,218	2,180	2,212	482,400	553
2018-10-15	2,244	2,272	2,231	2,234	328,000	558.50
2018-10-12	2,265	2,280	2,238	2,272	400,100	568
2018-10-11	2,232	2,269	2,232	2,266	397,900	566.50
2018-10-10	2,299	2,329	2,299	2,321	518,300	580.25
2018-10-09	2,346	2,372	2,293	2,307	479,000	576.75
2018-10-05	2,401	2,414	2,384	2,394	380,500	598.50
2018-10-04	2,475	2,481	2,421	2,431	255,100	607.75
2018-10-03	2,495	2,499	2,438	2,447	311,500	611.75
2018-10-02	2,482	2,499	2,462	2,473	395,800	618.25
2018-10-01	2,455	2,484	2,427	2,469	385,600	617.25
2018-09-28	2,439	2,481	2,423	2,472	543,000	618
2018-09-27	2,460	2,474	2,421	2,427	351,700	606.75
2018-09-26	2,430	2,457	2,400	2,455	278,300	613.75
2018-09-25	4,925	4,935	4,860	4,910	204,400	613.75
2018-09-21	4,900	4,910	4,855	4,890	228,600	611.25
2018-09-20	4,860	4,870	4,815	4,840	151,200	605
2018-09-19	4,820	4,835	4,765	4,810	172,900	601.25
2018-09-18	4,755	4,755	4,640	4,710	236,300	588.75
2018-09-14	4,775	4,825	4,770	4,805	243,500	600.63
2018-09-13	4,600	4,730	4,590	4,675	170,700	584.38
2018-09-12	4,655	4,670	4,575	4,615	139,600	576.88
2018-09-11	4,640	4,685	4,620	4,670	133,400	583.75
2018-09-10	4,585	4,650	4,585	4,610	135,100	576.25
2018-09-07	4,580	4,605	4,555	4,585	126,700	573.13
2018-09-06	4,690	4,695	4,630	4,645	156,100	580.63
2018-09-05	4,735	4,765	4,690	4,725	193,000	590.63
2018-09-04	4,755	4,815	4,735	4,785	114,200	598.13
2018-09-03	4,850	4,850	4,760	4,775	123,800	596.88
2018-08-31	4,860	4,900	4,830	4,845	356,800	605.63
2018-08-30	4,820	4,830	4,775	4,790	125,300	598.75
2018-08-29	4,775	4,820	4,755	4,795	134,900	599.38
2018-08-28	4,785	4,820	4,770	4,790	151,200	598.75
2018-08-27	4,660	4,820	4,630	4,740	272,400	592.50
2018-08-24	4,615	4,650	4,605	4,635	88,800	579.38
2018-08-23	4,555	4,595	4,535	4,570	115,400	571.25
2018-08-22	4,565	4,600	4,535	4,550	159,300	568.75
2018-08-21	4,575	4,595	4,565	4,565	129,500	570.63
2018-08-20	4,600	4,640	4,590	4,610	133,500	576.25
2018-08-17	4,565	4,635	4,565	4,610	86,000	576.25
2018-08-16	4,480	4,555	4,445	4,550	159,300	568.75
2018-08-15	4,610	4,665	4,565	4,590	171,500	573.75
2018-08-14	4,525	4,610	4,490	4,600	144,700	575
2018-08-13	4,625	4,640	4,480	4,505	233,000	563.13
2018-08-10	4,670	4,715	4,570	4,650	287,800	581.25
2018-08-09	4,615	4,685	4,605	4,660	187,700	582.50
2018-08-08	4,535	4,685	4,500	4,600	312,900	575
2018-08-07	4,425	4,560	4,420	4,505	389,700	563.13
2018-08-06	4,500	4,620	4,385	4,425	516,500	553.13
2018-08-03	4,975	4,975	4,905	4,920	165,700	615
2018-08-02	4,950	4,985	4,895	4,930	159,400	616.25
2018-08-01	4,945	4,945	4,870	4,930	168,100	616.25
2018-07-31	4,925	4,930	4,850	4,895	134,900	611.88
2018-07-30	5,010	5,020	4,955	4,965	86,200	620.63
2018-07-27	4,980	5,040	4,980	5,010	116,100	626.25
2018-07-26	4,950	5,030	4,940	4,950	175,300	618.75
2018-07-25	4,940	4,940	4,855	4,890	168,500	611.25
2018-07-24	4,905	4,920	4,880	4,910	149,800	613.75
2018-07-23	4,870	4,890	4,830	4,840	122,000	605
2018-07-20	4,925	4,955	4,865	4,910	162,800	613.75
2018-07-19	4,975	5,010	4,945	4,945	166,700	618.13
2018-07-18	4,915	5,020	4,905	4,945	218,700	618.13
2018-07-17	4,905	4,925	4,855	4,860	247,500	607.50
2018-07-13	4,800	4,900	4,800	4,860	214,700	607.50
2018-07-12	4,795	4,825	4,780	4,795	186,000	599.38
2018-07-11	4,735	4,770	4,690	4,750	295,800	593.75
2018-07-10	4,755	4,775	4,715	4,740	209,100	592.50
2018-07-09	4,705	4,750	4,670	4,740	186,900	592.50
2018-07-06	4,600	4,680	4,600	4,650	160,400	581.25
2018-07-05	4,620	4,640	4,565	4,585	235,300	573.13
2018-07-04	4,700	4,720	4,665	4,680	128,000	585
2018-07-03	4,765	4,780	4,705	4,740	194,900	592.50
2018-07-02	4,825	4,870	4,735	4,745	158,900	593.13
2018-06-29	4,830	4,840	4,775	4,830	165,800	603.75
2018-06-28	4,910	4,920	4,820	4,860	255,900	607.50
2018-06-27	4,910	4,990	4,900	4,935	160,000	616.88
2018-06-26	4,895	4,950	4,850	4,945	210,600	618.13
2018-06-25	4,935	4,945	4,885	4,920	258,700	615
2018-06-22	4,855	4,895	4,830	4,895	193,000	611.88
2018-06-21	4,910	4,940	4,895	4,905	235,000	613.13
2018-06-20	4,980	4,990	4,880	4,950	432,100	618.75
2018-06-19	5,130	5,130	4,970	4,975	373,500	621.88
2018-06-18	5,300	5,310	5,140	5,150	243,400	643.75
2018-06-15	5,350	5,360	5,320	5,330	576,100	666.25
2018-06-14	5,370	5,380	5,330	5,350	248,200	668.75
2018-06-13	5,380	5,420	5,360	5,400	162,000	675
2018-06-12	5,360	5,410	5,320	5,370	281,400	671.25
2018-06-11	5,320	5,360	5,300	5,320	159,200	665
2018-06-08	5,320	5,340	5,270	5,300	234,700	662.50
2018-06-07	5,310	5,350	5,300	5,320	197,500	665
2018-06-06	5,310	5,330	5,260	5,270	230,100	658.75
2018-06-05	5,320	5,340	5,260	5,300	206,300	662.50
2018-06-04	5,230	5,320	5,220	5,310	198,300	663.75
2018-06-01	5,260	5,300	5,240	5,250	161,300	656.25
2018-05-31	5,310	5,360	5,280	5,330	537,300	666.25
2018-05-30	5,380	5,390	5,280	5,290	203,800	661.25
2018-05-29	5,360	5,420	5,340	5,400	160,900	675
2018-05-28	5,330	5,370	5,300	5,360	150,200	670
2018-05-25	5,300	5,360	5,270	5,310	159,500	663.75
2018-05-24	5,350	5,410	5,330	5,350	201,300	668.75
2018-05-23	5,390	5,430	5,340	5,370	173,200	671.25
2018-05-22	5,430	5,440	5,360	5,390	145,600	673.75
2018-05-21	5,380	5,400	5,350	5,380	110,300	672.50
2018-05-18	5,420	5,420	5,320	5,380	163,500	672.50
2018-05-17	5,500	5,500	5,300	5,330	242,300	666.25
2018-05-16	5,520	5,520	5,400	5,420	218,600	677.50
2018-05-15	5,400	5,550	5,390	5,530	316,200	691.25
2018-05-14	5,270	5,400	5,260	5,380	535,600	672.50
2018-05-11	5,050	5,090	5,030	5,070	165,800	633.75
2018-05-10	5,030	5,050	5,020	5,030	89,200	628.75
2018-05-09	5,070	5,090	4,960	5,000	219,400	625
2018-05-08	5,050	5,070	5,000	5,050	132,900	631.25
2018-05-07	5,100	5,100	5,040	5,050	62,400	631.25
2018-05-02	5,080	5,100	5,020	5,090	81,900	636.25
2018-05-01	5,060	5,070	5,020	5,060	121,800	632.50
2018-04-27	5,100	5,120	5,050	5,100	160,200	637.50
2018-04-26	5,090	5,150	5,080	5,090	188,900	636.25
2018-04-25	5,070	5,090	5,040	5,070	148,000	633.75
2018-04-24	5,090	5,100	5,050	5,090	131,500	636.25
2018-04-23	4,940	5,060	4,940	5,040	256,900	630
2018-04-20	4,895	4,965	4,895	4,925	98,200	615.63
2018-04-19	4,915	4,945	4,875	4,930	161,300	616.25
2018-04-18	4,855	4,915	4,845	4,900	156,200	612.50
2018-04-17	4,880	4,910	4,860	4,865	143,400	608.13
2018-04-16	4,875	4,895	4,865	4,895	172,000	611.88
2018-04-13	4,905	4,920	4,860	4,885	238,800	610.63
2018-04-12	4,880	4,915	4,880	4,895	182,400	611.88
2018-04-11	4,945	4,950	4,880	4,895	188,700	611.88
2018-04-10	4,955	5,020	4,935	4,955	293,500	619.38
2018-04-09	4,825	4,925	4,820	4,900	251,800	612.50
2018-04-06	4,865	4,890	4,810	4,815	281,300	601.88
2018-04-05	4,925	4,935	4,885	4,885	150,200	610.63
2018-04-04	4,900	4,925	4,890	4,895	173,400	611.88
2018-04-03	4,855	4,905	4,835	4,895	146,900	611.88
2018-03-30	4,970	4,970	4,910	4,955	197,100	619.38
2018-03-29	4,970	4,970	4,890	4,955	264,200	619.38
2018-03-28	4,860	4,935	4,850	4,935	251,700	616.88
2018-03-27	4,900	4,960	4,875	4,960	279,200	620
2018-03-26	4,880	4,880	4,765	4,850	336,300	606.25
2018-03-23	4,815	4,845	4,775	4,810	294,100	601.25
2018-03-22	4,935	4,965	4,890	4,935	177,900	616.88
2018-03-20	4,945	4,960	4,875	4,905	287,600	613.13
2018-03-19	5,030	5,060	4,965	5,020	139,000	627.50
2018-03-16	5,130	5,140	5,040	5,090	253,400	636.25
2018-03-15	4,990	5,090	4,960	5,060	265,000	632.50
2018-03-14	4,940	5,050	4,905	5,020	243,200	627.50
2018-03-13	4,870	4,955	4,855	4,950	206,400	618.75
2018-03-12	4,840	4,890	4,825	4,880	198,800	610
2018-03-09	4,745	4,835	4,720	4,770	247,700	596.25
2018-03-08	4,755	4,755	4,655	4,680	154,500	585
2018-03-07	4,690	4,745	4,685	4,720	161,900	590
2018-03-06	4,685	4,760	4,685	4,715	206,000	589.38
2018-03-05	4,645	4,690	4,625	4,635	196,900	579.38
2018-03-02	4,750	4,775	4,630	4,655	297,900	581.88
2018-03-01	4,705	4,720	4,660	4,680	123,800	585
2018-02-28	4,815	4,850	4,760	4,760	182,100	595
2018-02-27	4,820	4,860	4,795	4,850	145,700	606.25
2018-02-26	4,795	4,795	4,715	4,770	147,800	596.25
2018-02-23	4,730	4,735	4,700	4,730	101,300	591.25
2018-02-22	4,725	4,730	4,680	4,700	156,700	587.50
2018-02-21	4,735	4,770	4,695	4,720	155,600	590
2018-02-20	4,740	4,740	4,675	4,715	174,500	589.38
2018-02-19	4,740	4,770	4,710	4,765	185,700	595.63
2018-02-16	4,695	4,730	4,670	4,685	186,800	585.63
2018-02-15	4,720	4,740	4,620	4,650	191,400	581.25
2018-02-14	4,570	4,690	4,570	4,650	307,700	581.25
2018-02-13	4,725	4,750	4,585	4,595	340,400	574.38
2018-02-09	4,660	4,670	4,600	4,655	229,500	581.88
2018-02-08	4,700	4,840	4,660	4,805	310,300	600.63
2018-02-07	4,845	4,865	4,625	4,655	709,300	581.88
2018-02-06	4,810	4,845	4,620	4,705	302,100	588.13
2018-02-05	5,000	5,010	4,910	4,950	235,700	618.75
2018-02-02	5,140	5,140	5,080	5,110	135,500	638.75
2018-02-01	5,100	5,150	5,090	5,150	187,500	643.75
2018-01-31	5,130	5,160	5,070	5,070	141,000	633.75
2018-01-30	5,190	5,220	5,130	5,170	157,500	646.25
2018-01-29	5,150	5,200	5,100	5,180	112,900	647.50
2018-01-26	5,180	5,180	5,140	5,150	94,600	643.75
2018-01-25	5,190	5,210	5,170	5,180	103,200	647.50
2018-01-24	5,290	5,310	5,200	5,220	100,500	652.50
2018-01-23	5,280	5,300	5,250	5,290	105,000	661.25
2018-01-22	5,250	5,250	5,190	5,240	73,000	655
2018-01-19	5,220	5,270	5,210	5,250	100,300	656.25
2018-01-18	5,250	5,260	5,190	5,200	122,300	650
2018-01-17	5,200	5,240	5,190	5,210	101,100	651.25
2018-01-16	5,100	5,230	5,090	5,220	86,100	652.50
2018-01-15	5,150	5,180	5,110	5,140	110,400	642.50
2018-01-12	5,140	5,150	5,090	5,130	138,600	641.25
2018-01-11	5,030	5,160	5,030	5,150	211,600	643.75
2018-01-10	5,060	5,060	5,020	5,040	104,900	630
2018-01-09	5,100	5,100	5,060	5,070	98,000	633.75
2018-01-05	5,070	5,090	5,010	5,030	105,600	628.75
2018-01-04	4,990	5,060	4,970	5,060	148,800	632.50

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