6845 アズビル(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,055	3,110	3,050	3,085	226,300	3,085
2019-12-27	3,175	3,175	3,125	3,145	103,900	3,145
2019-12-26	3,140	3,155	3,130	3,150	201,000	3,150
2019-12-25	3,130	3,160	3,130	3,135	110,400	3,135
2019-12-24	3,150	3,170	3,135	3,150	157,700	3,150
2019-12-23	3,210	3,215	3,155	3,165	187,300	3,165
2019-12-20	3,160	3,190	3,155	3,185	354,400	3,185
2019-12-19	3,160	3,190	3,160	3,180	223,500	3,180
2019-12-18	3,230	3,230	3,175	3,195	178,900	3,195
2019-12-17	3,215	3,240	3,180	3,240	189,400	3,240
2019-12-16	3,230	3,245	3,205	3,205	183,400	3,205
2019-12-13	3,260	3,275	3,200	3,205	424,200	3,205
2019-12-12	3,240	3,245	3,195	3,215	193,500	3,215
2019-12-11	3,230	3,240	3,190	3,225	330,000	3,225
2019-12-10	3,205	3,225	3,200	3,205	289,400	3,205
2019-12-09	3,195	3,230	3,185	3,215	325,000	3,215
2019-12-06	3,135	3,170	3,115	3,170	202,900	3,170
2019-12-05	3,145	3,155	3,105	3,130	213,800	3,130
2019-12-04	3,145	3,155	3,130	3,145	194,300	3,145
2019-12-03	3,140	3,200	3,140	3,185	183,500	3,185
2019-12-02	3,135	3,210	3,125	3,185	239,600	3,185
2019-11-29	3,190	3,195	3,080	3,100	321,100	3,100
2019-11-28	3,190	3,200	3,165	3,190	237,800	3,190
2019-11-27	3,140	3,175	3,130	3,165	190,500	3,165
2019-11-26	3,140	3,165	3,125	3,125	376,500	3,125
2019-11-25	3,160	3,175	3,100	3,120	461,500	3,120
2019-11-22	3,180	3,195	3,155	3,170	240,200	3,170
2019-11-21	3,185	3,200	3,155	3,200	222,500	3,200
2019-11-20	3,180	3,205	3,165	3,200	195,500	3,200
2019-11-19	3,190	3,230	3,180	3,185	220,500	3,185
2019-11-18	3,240	3,245	3,180	3,205	248,000	3,205
2019-11-15	3,230	3,265	3,205	3,255	358,800	3,255
2019-11-14	3,200	3,230	3,180	3,215	438,800	3,215
2019-11-13	3,180	3,195	3,160	3,175	253,000	3,175
2019-11-12	3,160	3,170	3,140	3,170	204,500	3,170
2019-11-11	3,170	3,210	3,145	3,160	261,900	3,160
2019-11-08	3,100	3,160	3,100	3,140	551,700	3,140
2019-11-07	3,050	3,100	3,045	3,090	394,000	3,090
2019-11-06	3,040	3,055	3,020	3,030	330,400	3,030
2019-11-05	3,040	3,065	3,005	3,040	514,100	3,040
2019-11-01	2,988	3,030	2,988	3,010	443,800	3,010
2019-10-31	3,000	3,045	3,000	3,025	264,100	3,025
2019-10-30	3,010	3,045	3,000	3,035	378,200	3,035
2019-10-29	3,025	3,060	3,020	3,025	289,600	3,025
2019-10-28	3,030	3,040	2,998	3,010	170,800	3,010
2019-10-25	3,005	3,025	3,000	3,015	217,700	3,015
2019-10-24	2,998	3,010	2,976	2,982	376,200	2,982
2019-10-23	2,958	2,977	2,929	2,975	322,800	2,975
2019-10-21	2,969	2,983	2,943	2,949	217,300	2,949
2019-10-18	2,954	2,992	2,942	2,960	296,600	2,960
2019-10-17	2,920	2,968	2,919	2,952	426,300	2,952
2019-10-16	2,970	2,994	2,938	2,943	407,200	2,943
2019-10-15	2,958	2,960	2,921	2,923	421,500	2,923
2019-10-11	2,917	2,917	2,892	2,905	338,700	2,905
2019-10-10	2,890	2,903	2,841	2,898	309,000	2,898
2019-10-09	2,851	2,892	2,846	2,890	239,400	2,890
2019-10-08	2,857	2,895	2,857	2,885	281,900	2,885
2019-10-07	2,862	2,870	2,841	2,848	274,000	2,848
2019-10-04	2,833	2,859	2,825	2,851	273,900	2,851
2019-10-03	2,826	2,869	2,826	2,851	285,900	2,851
2019-10-02	2,895	2,916	2,887	2,898	332,900	2,898
2019-10-01	2,896	2,926	2,888	2,898	283,200	2,898
2019-09-30	2,890	2,903	2,867	2,889	456,300	2,889
2019-09-27	2,919	2,925	2,868	2,921	415,300	2,921
2019-09-26	2,952	2,980	2,922	2,934	445,400	2,934
2019-09-25	2,894	2,922	2,881	2,916	347,500	2,916
2019-09-24	2,910	2,941	2,903	2,914	290,400	2,914
2019-09-20	2,924	2,936	2,900	2,918	615,800	2,918
2019-09-19	2,895	2,926	2,893	2,912	330,900	2,912
2019-09-18	2,879	2,909	2,871	2,892	403,500	2,892
2019-09-17	2,880	2,898	2,869	2,884	414,200	2,884
2019-09-13	2,883	2,891	2,858	2,880	690,500	2,880
2019-09-12	2,855	2,905	2,849	2,885	696,600	2,885
2019-09-11	2,799	2,848	2,782	2,821	601,100	2,821
2019-09-10	2,815	2,857	2,806	2,835	507,500	2,835
2019-09-09	2,766	2,802	2,766	2,799	250,200	2,799
2019-09-06	2,759	2,783	2,759	2,765	246,700	2,765
2019-09-05	2,720	2,776	2,720	2,757	459,500	2,757
2019-09-04	2,680	2,704	2,676	2,699	302,400	2,699
2019-09-03	2,685	2,708	2,674	2,698	169,600	2,698
2019-09-02	2,702	2,727	2,689	2,700	216,000	2,700
2019-08-30	2,675	2,720	2,673	2,710	574,100	2,710
2019-08-29	2,658	2,678	2,625	2,625	1,827,400	2,625
2019-08-28	2,656	2,678	2,639	2,653	593,600	2,653
2019-08-27	2,700	2,712	2,676	2,676	343,200	2,676
2019-08-26	2,686	2,721	2,671	2,674	378,800	2,674
2019-08-23	2,718	2,739	2,712	2,734	247,300	2,734
2019-08-22	2,736	2,744	2,694	2,700	332,800	2,700
2019-08-21	2,708	2,728	2,697	2,726	274,000	2,726
2019-08-20	2,708	2,742	2,708	2,741	256,700	2,741
2019-08-19	2,720	2,739	2,694	2,694	377,800	2,694
2019-08-16	2,653	2,686	2,646	2,671	342,300	2,671
2019-08-15	2,612	2,675	2,612	2,669	430,600	2,669
2019-08-14	2,642	2,679	2,633	2,670	307,500	2,670
2019-08-13	2,554	2,626	2,549	2,616	434,500	2,616
2019-08-09	2,619	2,648	2,615	2,619	383,300	2,619
2019-08-08	2,622	2,632	2,578	2,594	660,300	2,594
2019-08-07	2,675	2,689	2,628	2,643	545,200	2,643
2019-08-06	2,535	2,671	2,524	2,666	629,000	2,666
2019-08-05	2,701	2,701	2,547	2,585	678,500	2,585
2019-08-02	2,576	2,587	2,539	2,551	456,300	2,551
2019-08-01	2,598	2,624	2,582	2,611	287,900	2,611
2019-07-31	2,623	2,636	2,613	2,615	352,300	2,615
2019-07-30	2,632	2,668	2,632	2,645	333,100	2,645
2019-07-29	2,617	2,625	2,603	2,617	262,900	2,617
2019-07-26	2,608	2,634	2,597	2,633	425,000	2,633
2019-07-25	2,622	2,640	2,615	2,636	286,900	2,636
2019-07-24	2,638	2,641	2,615	2,630	288,700	2,630
2019-07-23	2,601	2,639	2,597	2,624	250,700	2,624
2019-07-22	2,609	2,611	2,590	2,594	337,800	2,594
2019-07-19	2,589	2,639	2,583	2,630	395,600	2,630
2019-07-18	2,627	2,640	2,573	2,578	451,000	2,578
2019-07-17	2,618	2,658	2,605	2,652	451,500	2,652
2019-07-16	2,640	2,663	2,626	2,634	251,000	2,634
2019-07-12	2,648	2,659	2,631	2,633	225,500	2,633
2019-07-11	2,660	2,673	2,638	2,648	290,900	2,648
2019-07-10	2,649	2,664	2,644	2,650	381,200	2,650
2019-07-09	2,702	2,722	2,647	2,676	339,100	2,676
2019-07-08	2,731	2,735	2,713	2,718	301,400	2,718
2019-07-05	2,718	2,735	2,710	2,735	255,800	2,735
2019-07-04	2,722	2,736	2,716	2,732	241,600	2,732
2019-07-03	2,739	2,759	2,719	2,722	301,100	2,722
2019-07-02	2,751	2,770	2,735	2,768	344,600	2,768
2019-07-01	2,699	2,723	2,673	2,721	363,700	2,721
2019-06-28	2,630	2,637	2,614	2,632	380,500	2,632
2019-06-27	2,564	2,613	2,557	2,613	337,900	2,613
2019-06-26	2,560	2,578	2,543	2,547	376,500	2,547
2019-06-25	2,600	2,629	2,589	2,599	360,500	2,599
2019-06-24	2,580	2,594	2,564	2,592	189,600	2,592
2019-06-21	2,608	2,621	2,577	2,580	1,114,500	2,580
2019-06-20	2,577	2,604	2,567	2,595	311,000	2,595
2019-06-19	2,544	2,577	2,539	2,573	497,700	2,573
2019-06-18	2,539	2,557	2,513	2,517	503,100	2,517
2019-06-17	2,564	2,565	2,534	2,539	387,400	2,539
2019-06-14	2,592	2,601	2,567	2,589	424,000	2,589
2019-06-13	2,590	2,590	2,546	2,575	432,100	2,575
2019-06-12	2,612	2,644	2,603	2,612	488,700	2,612
2019-06-11	2,639	2,646	2,607	2,611	564,500	2,611
2019-06-10	2,611	2,662	2,607	2,657	361,600	2,657
2019-06-07	2,563	2,581	2,555	2,572	376,400	2,572
2019-06-06	2,578	2,581	2,555	2,556	468,800	2,556
2019-06-05	2,595	2,606	2,578	2,589	581,400	2,589
2019-06-04	2,535	2,546	2,517	2,537	391,000	2,537
2019-06-03	2,503	2,539	2,498	2,535	286,400	2,535
2019-05-31	2,555	2,573	2,550	2,552	642,200	2,552
2019-05-30	2,551	2,572	2,544	2,555	535,700	2,555
2019-05-29	2,566	2,588	2,546	2,584	534,400	2,584
2019-05-28	2,566	2,606	2,556	2,598	471,900	2,598
2019-05-27	2,573	2,578	2,552	2,575	431,000	2,575
2019-05-24	2,554	2,570	2,541	2,567	564,300	2,567
2019-05-23	2,542	2,597	2,537	2,589	585,900	2,589
2019-05-22	2,558	2,564	2,522	2,542	525,300	2,542
2019-05-21	2,557	2,580	2,547	2,564	682,700	2,564
2019-05-20	2,567	2,586	2,543	2,568	475,600	2,568
2019-05-17	2,569	2,582	2,553	2,567	567,300	2,567
2019-05-16	2,539	2,550	2,508	2,539	569,600	2,539
2019-05-15	2,513	2,542	2,478	2,542	675,000	2,542
2019-05-14	2,486	2,510	2,473	2,493	808,200	2,493
2019-05-13	2,526	2,582	2,510	2,536	764,700	2,536
2019-05-10	2,526	2,585	2,516	2,570	776,900	2,570
2019-05-09	2,536	2,556	2,524	2,526	630,100	2,526
2019-05-08	2,567	2,593	2,563	2,582	505,900	2,582
2019-05-07	2,688	2,697	2,597	2,606	640,300	2,606
2019-04-26	2,654	2,673	2,625	2,667	406,800	2,667
2019-04-25	2,666	2,688	2,638	2,687	264,600	2,687
2019-04-24	2,676	2,697	2,658	2,666	319,600	2,666
2019-04-23	2,662	2,672	2,623	2,658	472,400	2,658
2019-04-22	2,680	2,689	2,665	2,682	244,900	2,682
2019-04-19	2,713	2,726	2,692	2,698	241,600	2,698
2019-04-18	2,706	2,731	2,686	2,692	339,100	2,692
2019-04-17	2,715	2,733	2,705	2,712	393,000	2,712
2019-04-16	2,736	2,763	2,722	2,734	282,900	2,734
2019-04-15	2,748	2,764	2,720	2,762	307,900	2,762
2019-04-12	2,722	2,724	2,692	2,704	218,100	2,704
2019-04-11	2,686	2,720	2,674	2,704	347,100	2,704
2019-04-10	2,650	2,703	2,632	2,692	577,400	2,692
2019-04-09	2,665	2,688	2,658	2,670	459,800	2,670
2019-04-08	2,670	2,689	2,647	2,663	399,300	2,663
2019-04-05	2,676	2,686	2,661	2,681	229,100	2,681
2019-04-04	2,657	2,687	2,657	2,669	323,600	2,669
2019-04-03	2,629	2,669	2,618	2,665	335,000	2,665
2019-04-02	2,637	2,643	2,624	2,638	321,900	2,638
2019-04-01	2,635	2,643	2,607	2,624	446,900	2,624
2019-03-29	2,600	2,604	2,548	2,589	551,600	2,589
2019-03-28	2,595	2,600	2,560	2,569	521,500	2,569
2019-03-27	2,611	2,627	2,594	2,626	570,100	2,626
2019-03-26	2,611	2,625	2,579	2,611	671,400	2,611
2019-03-25	2,539	2,547	2,508	2,535	367,100	2,535
2019-03-22	2,568	2,586	2,558	2,578	376,800	2,578
2019-03-20	2,537	2,567	2,520	2,567	340,800	2,567
2019-03-19	2,558	2,558	2,522	2,539	357,800	2,539
2019-03-18	2,565	2,565	2,526	2,556	365,200	2,556
2019-03-15	2,541	2,547	2,524	2,536	434,200	2,536
2019-03-14	2,558	2,558	2,504	2,519	395,200	2,519
2019-03-13	2,560	2,569	2,514	2,527	467,700	2,527
2019-03-12	2,549	2,572	2,531	2,555	411,500	2,555
2019-03-11	2,525	2,541	2,493	2,517	539,200	2,517
2019-03-08	2,463	2,501	2,455	2,495	627,700	2,495
2019-03-07	2,469	2,509	2,457	2,503	477,200	2,503
2019-03-06	2,500	2,529	2,486	2,508	286,700	2,508
2019-03-05	2,509	2,529	2,494	2,517	272,500	2,517
2019-03-04	2,497	2,529	2,497	2,524	403,000	2,524
2019-03-01	2,458	2,486	2,455	2,477	342,200	2,477
2019-02-28	2,482	2,488	2,458	2,458	385,600	2,458
2019-02-27	2,488	2,497	2,473	2,490	542,200	2,490
2019-02-26	2,486	2,498	2,453	2,470	414,800	2,470
2019-02-25	2,455	2,499	2,438	2,471	469,100	2,471
2019-02-22	2,437	2,468	2,418	2,455	469,300	2,455
2019-02-21	2,440	2,461	2,423	2,449	407,800	2,449
2019-02-20	2,390	2,433	2,386	2,409	383,200	2,409
2019-02-19	2,408	2,424	2,384	2,398	432,700	2,398
2019-02-18	2,460	2,460	2,425	2,436	235,900	2,436
2019-02-15	2,398	2,419	2,381	2,415	199,200	2,415
2019-02-14	2,392	2,432	2,385	2,416	233,500	2,416
2019-02-13	2,390	2,396	2,348	2,388	544,100	2,388
2019-02-12	2,350	2,412	2,331	2,399	655,800	2,399
2019-02-08	2,372	2,387	2,311	2,322	553,700	2,322
2019-02-07	2,536	2,536	2,353	2,422	806,500	2,422
2019-02-06	2,362	2,375	2,320	2,336	380,900	2,336
2019-02-05	2,345	2,356	2,331	2,341	308,400	2,341
2019-02-04	2,304	2,356	2,304	2,350	299,400	2,350
2019-02-01	2,287	2,322	2,284	2,292	295,800	2,292
2019-01-31	2,298	2,299	2,264	2,286	256,200	2,286
2019-01-30	2,250	2,270	2,228	2,243	583,600	2,243
2019-01-29	2,208	2,234	2,194	2,230	509,500	2,230
2019-01-28	2,161	2,231	2,155	2,216	597,400	2,216
2019-01-25	2,156	2,166	2,137	2,153	541,900	2,153
2019-01-24	2,137	2,161	2,130	2,161	358,700	2,161
2019-01-23	2,158	2,167	2,140	2,141	253,900	2,141
2019-01-22	2,176	2,211	2,176	2,191	315,400	2,191
2019-01-21	2,234	2,239	2,160	2,163	538,100	2,163
2019-01-18	2,212	2,277	2,203	2,240	384,900	2,240
2019-01-17	2,220	2,238	2,203	2,224	399,900	2,224
2019-01-16	2,237	2,246	2,204	2,217	355,100	2,217
2019-01-15	2,184	2,251	2,180	2,245	326,300	2,245
2019-01-11	2,217	2,235	2,206	2,214	233,000	2,214
2019-01-10	2,202	2,216	2,181	2,205	224,100	2,205
2019-01-09	2,226	2,240	2,209	2,223	287,000	2,223
2019-01-08	2,208	2,217	2,187	2,201	303,300	2,201
2019-01-07	2,206	2,212	2,181	2,198	316,500	2,198
2019-01-04	2,087	2,134	2,044	2,132	543,600	2,132

分割・併合履歴： [2018-09-26]1株→2株