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	771.25
2019-12-27	3,175	3,175	3,125	3,145	103,900	786.25
2019-12-26	3,140	3,155	3,130	3,150	201,000	787.50
2019-12-25	3,130	3,160	3,130	3,135	110,400	783.75
2019-12-24	3,150	3,170	3,135	3,150	157,700	787.50
2019-12-23	3,210	3,215	3,155	3,165	187,300	791.25
2019-12-20	3,160	3,190	3,155	3,185	354,400	796.25
2019-12-19	3,160	3,190	3,160	3,180	223,500	795
2019-12-18	3,230	3,230	3,175	3,195	178,900	798.75
2019-12-17	3,215	3,240	3,180	3,240	189,400	810
2019-12-16	3,230	3,245	3,205	3,205	183,400	801.25
2019-12-13	3,260	3,275	3,200	3,205	424,200	801.25
2019-12-12	3,240	3,245	3,195	3,215	193,500	803.75
2019-12-11	3,230	3,240	3,190	3,225	330,000	806.25
2019-12-10	3,205	3,225	3,200	3,205	289,400	801.25
2019-12-09	3,195	3,230	3,185	3,215	325,000	803.75
2019-12-06	3,135	3,170	3,115	3,170	202,900	792.50
2019-12-05	3,145	3,155	3,105	3,130	213,800	782.50
2019-12-04	3,145	3,155	3,130	3,145	194,300	786.25
2019-12-03	3,140	3,200	3,140	3,185	183,500	796.25
2019-12-02	3,135	3,210	3,125	3,185	239,600	796.25
2019-11-29	3,190	3,195	3,080	3,100	321,100	775
2019-11-28	3,190	3,200	3,165	3,190	237,800	797.50
2019-11-27	3,140	3,175	3,130	3,165	190,500	791.25
2019-11-26	3,140	3,165	3,125	3,125	376,500	781.25
2019-11-25	3,160	3,175	3,100	3,120	461,500	780
2019-11-22	3,180	3,195	3,155	3,170	240,200	792.50
2019-11-21	3,185	3,200	3,155	3,200	222,500	800
2019-11-20	3,180	3,205	3,165	3,200	195,500	800
2019-11-19	3,190	3,230	3,180	3,185	220,500	796.25
2019-11-18	3,240	3,245	3,180	3,205	248,000	801.25
2019-11-15	3,230	3,265	3,205	3,255	358,800	813.75
2019-11-14	3,200	3,230	3,180	3,215	438,800	803.75
2019-11-13	3,180	3,195	3,160	3,175	253,000	793.75
2019-11-12	3,160	3,170	3,140	3,170	204,500	792.50
2019-11-11	3,170	3,210	3,145	3,160	261,900	790
2019-11-08	3,100	3,160	3,100	3,140	551,700	785
2019-11-07	3,050	3,100	3,045	3,090	394,000	772.50
2019-11-06	3,040	3,055	3,020	3,030	330,400	757.50
2019-11-05	3,040	3,065	3,005	3,040	514,100	760
2019-11-01	2,988	3,030	2,988	3,010	443,800	752.50
2019-10-31	3,000	3,045	3,000	3,025	264,100	756.25
2019-10-30	3,010	3,045	3,000	3,035	378,200	758.75
2019-10-29	3,025	3,060	3,020	3,025	289,600	756.25
2019-10-28	3,030	3,040	2,998	3,010	170,800	752.50
2019-10-25	3,005	3,025	3,000	3,015	217,700	753.75
2019-10-24	2,998	3,010	2,976	2,982	376,200	745.50
2019-10-23	2,958	2,977	2,929	2,975	322,800	743.75
2019-10-21	2,969	2,983	2,943	2,949	217,300	737.25
2019-10-18	2,954	2,992	2,942	2,960	296,600	740
2019-10-17	2,920	2,968	2,919	2,952	426,300	738
2019-10-16	2,970	2,994	2,938	2,943	407,200	735.75
2019-10-15	2,958	2,960	2,921	2,923	421,500	730.75
2019-10-11	2,917	2,917	2,892	2,905	338,700	726.25
2019-10-10	2,890	2,903	2,841	2,898	309,000	724.50
2019-10-09	2,851	2,892	2,846	2,890	239,400	722.50
2019-10-08	2,857	2,895	2,857	2,885	281,900	721.25
2019-10-07	2,862	2,870	2,841	2,848	274,000	712
2019-10-04	2,833	2,859	2,825	2,851	273,900	712.75
2019-10-03	2,826	2,869	2,826	2,851	285,900	712.75
2019-10-02	2,895	2,916	2,887	2,898	332,900	724.50
2019-10-01	2,896	2,926	2,888	2,898	283,200	724.50
2019-09-30	2,890	2,903	2,867	2,889	456,300	722.25
2019-09-27	2,919	2,925	2,868	2,921	415,300	730.25
2019-09-26	2,952	2,980	2,922	2,934	445,400	733.50
2019-09-25	2,894	2,922	2,881	2,916	347,500	729
2019-09-24	2,910	2,941	2,903	2,914	290,400	728.50
2019-09-20	2,924	2,936	2,900	2,918	615,800	729.50
2019-09-19	2,895	2,926	2,893	2,912	330,900	728
2019-09-18	2,879	2,909	2,871	2,892	403,500	723
2019-09-17	2,880	2,898	2,869	2,884	414,200	721
2019-09-13	2,883	2,891	2,858	2,880	690,500	720
2019-09-12	2,855	2,905	2,849	2,885	696,600	721.25
2019-09-11	2,799	2,848	2,782	2,821	601,100	705.25
2019-09-10	2,815	2,857	2,806	2,835	507,500	708.75
2019-09-09	2,766	2,802	2,766	2,799	250,200	699.75
2019-09-06	2,759	2,783	2,759	2,765	246,700	691.25
2019-09-05	2,720	2,776	2,720	2,757	459,500	689.25
2019-09-04	2,680	2,704	2,676	2,699	302,400	674.75
2019-09-03	2,685	2,708	2,674	2,698	169,600	674.50
2019-09-02	2,702	2,727	2,689	2,700	216,000	675
2019-08-30	2,675	2,720	2,673	2,710	574,100	677.50
2019-08-29	2,658	2,678	2,625	2,625	1,827,400	656.25
2019-08-28	2,656	2,678	2,639	2,653	593,600	663.25
2019-08-27	2,700	2,712	2,676	2,676	343,200	669
2019-08-26	2,686	2,721	2,671	2,674	378,800	668.50
2019-08-23	2,718	2,739	2,712	2,734	247,300	683.50
2019-08-22	2,736	2,744	2,694	2,700	332,800	675
2019-08-21	2,708	2,728	2,697	2,726	274,000	681.50
2019-08-20	2,708	2,742	2,708	2,741	256,700	685.25
2019-08-19	2,720	2,739	2,694	2,694	377,800	673.50
2019-08-16	2,653	2,686	2,646	2,671	342,300	667.75
2019-08-15	2,612	2,675	2,612	2,669	430,600	667.25
2019-08-14	2,642	2,679	2,633	2,670	307,500	667.50
2019-08-13	2,554	2,626	2,549	2,616	434,500	654
2019-08-09	2,619	2,648	2,615	2,619	383,300	654.75
2019-08-08	2,622	2,632	2,578	2,594	660,300	648.50
2019-08-07	2,675	2,689	2,628	2,643	545,200	660.75
2019-08-06	2,535	2,671	2,524	2,666	629,000	666.50
2019-08-05	2,701	2,701	2,547	2,585	678,500	646.25
2019-08-02	2,576	2,587	2,539	2,551	456,300	637.75
2019-08-01	2,598	2,624	2,582	2,611	287,900	652.75
2019-07-31	2,623	2,636	2,613	2,615	352,300	653.75
2019-07-30	2,632	2,668	2,632	2,645	333,100	661.25
2019-07-29	2,617	2,625	2,603	2,617	262,900	654.25
2019-07-26	2,608	2,634	2,597	2,633	425,000	658.25
2019-07-25	2,622	2,640	2,615	2,636	286,900	659
2019-07-24	2,638	2,641	2,615	2,630	288,700	657.50
2019-07-23	2,601	2,639	2,597	2,624	250,700	656
2019-07-22	2,609	2,611	2,590	2,594	337,800	648.50
2019-07-19	2,589	2,639	2,583	2,630	395,600	657.50
2019-07-18	2,627	2,640	2,573	2,578	451,000	644.50
2019-07-17	2,618	2,658	2,605	2,652	451,500	663
2019-07-16	2,640	2,663	2,626	2,634	251,000	658.50
2019-07-12	2,648	2,659	2,631	2,633	225,500	658.25
2019-07-11	2,660	2,673	2,638	2,648	290,900	662
2019-07-10	2,649	2,664	2,644	2,650	381,200	662.50
2019-07-09	2,702	2,722	2,647	2,676	339,100	669
2019-07-08	2,731	2,735	2,713	2,718	301,400	679.50
2019-07-05	2,718	2,735	2,710	2,735	255,800	683.75
2019-07-04	2,722	2,736	2,716	2,732	241,600	683
2019-07-03	2,739	2,759	2,719	2,722	301,100	680.50
2019-07-02	2,751	2,770	2,735	2,768	344,600	692
2019-07-01	2,699	2,723	2,673	2,721	363,700	680.25
2019-06-28	2,630	2,637	2,614	2,632	380,500	658
2019-06-27	2,564	2,613	2,557	2,613	337,900	653.25
2019-06-26	2,560	2,578	2,543	2,547	376,500	636.75
2019-06-25	2,600	2,629	2,589	2,599	360,500	649.75
2019-06-24	2,580	2,594	2,564	2,592	189,600	648
2019-06-21	2,608	2,621	2,577	2,580	1,114,500	645
2019-06-20	2,577	2,604	2,567	2,595	311,000	648.75
2019-06-19	2,544	2,577	2,539	2,573	497,700	643.25
2019-06-18	2,539	2,557	2,513	2,517	503,100	629.25
2019-06-17	2,564	2,565	2,534	2,539	387,400	634.75
2019-06-14	2,592	2,601	2,567	2,589	424,000	647.25
2019-06-13	2,590	2,590	2,546	2,575	432,100	643.75
2019-06-12	2,612	2,644	2,603	2,612	488,700	653
2019-06-11	2,639	2,646	2,607	2,611	564,500	652.75
2019-06-10	2,611	2,662	2,607	2,657	361,600	664.25
2019-06-07	2,563	2,581	2,555	2,572	376,400	643
2019-06-06	2,578	2,581	2,555	2,556	468,800	639
2019-06-05	2,595	2,606	2,578	2,589	581,400	647.25
2019-06-04	2,535	2,546	2,517	2,537	391,000	634.25
2019-06-03	2,503	2,539	2,498	2,535	286,400	633.75
2019-05-31	2,555	2,573	2,550	2,552	642,200	638
2019-05-30	2,551	2,572	2,544	2,555	535,700	638.75
2019-05-29	2,566	2,588	2,546	2,584	534,400	646
2019-05-28	2,566	2,606	2,556	2,598	471,900	649.50
2019-05-27	2,573	2,578	2,552	2,575	431,000	643.75
2019-05-24	2,554	2,570	2,541	2,567	564,300	641.75
2019-05-23	2,542	2,597	2,537	2,589	585,900	647.25
2019-05-22	2,558	2,564	2,522	2,542	525,300	635.50
2019-05-21	2,557	2,580	2,547	2,564	682,700	641
2019-05-20	2,567	2,586	2,543	2,568	475,600	642
2019-05-17	2,569	2,582	2,553	2,567	567,300	641.75
2019-05-16	2,539	2,550	2,508	2,539	569,600	634.75
2019-05-15	2,513	2,542	2,478	2,542	675,000	635.50
2019-05-14	2,486	2,510	2,473	2,493	808,200	623.25
2019-05-13	2,526	2,582	2,510	2,536	764,700	634
2019-05-10	2,526	2,585	2,516	2,570	776,900	642.50
2019-05-09	2,536	2,556	2,524	2,526	630,100	631.50
2019-05-08	2,567	2,593	2,563	2,582	505,900	645.50
2019-05-07	2,688	2,697	2,597	2,606	640,300	651.50
2019-04-26	2,654	2,673	2,625	2,667	406,800	666.75
2019-04-25	2,666	2,688	2,638	2,687	264,600	671.75
2019-04-24	2,676	2,697	2,658	2,666	319,600	666.50
2019-04-23	2,662	2,672	2,623	2,658	472,400	664.50
2019-04-22	2,680	2,689	2,665	2,682	244,900	670.50
2019-04-19	2,713	2,726	2,692	2,698	241,600	674.50
2019-04-18	2,706	2,731	2,686	2,692	339,100	673
2019-04-17	2,715	2,733	2,705	2,712	393,000	678
2019-04-16	2,736	2,763	2,722	2,734	282,900	683.50
2019-04-15	2,748	2,764	2,720	2,762	307,900	690.50
2019-04-12	2,722	2,724	2,692	2,704	218,100	676
2019-04-11	2,686	2,720	2,674	2,704	347,100	676
2019-04-10	2,650	2,703	2,632	2,692	577,400	673
2019-04-09	2,665	2,688	2,658	2,670	459,800	667.50
2019-04-08	2,670	2,689	2,647	2,663	399,300	665.75
2019-04-05	2,676	2,686	2,661	2,681	229,100	670.25
2019-04-04	2,657	2,687	2,657	2,669	323,600	667.25
2019-04-03	2,629	2,669	2,618	2,665	335,000	666.25
2019-04-02	2,637	2,643	2,624	2,638	321,900	659.50
2019-04-01	2,635	2,643	2,607	2,624	446,900	656
2019-03-29	2,600	2,604	2,548	2,589	551,600	647.25
2019-03-28	2,595	2,600	2,560	2,569	521,500	642.25
2019-03-27	2,611	2,627	2,594	2,626	570,100	656.50
2019-03-26	2,611	2,625	2,579	2,611	671,400	652.75
2019-03-25	2,539	2,547	2,508	2,535	367,100	633.75
2019-03-22	2,568	2,586	2,558	2,578	376,800	644.50
2019-03-20	2,537	2,567	2,520	2,567	340,800	641.75
2019-03-19	2,558	2,558	2,522	2,539	357,800	634.75
2019-03-18	2,565	2,565	2,526	2,556	365,200	639
2019-03-15	2,541	2,547	2,524	2,536	434,200	634
2019-03-14	2,558	2,558	2,504	2,519	395,200	629.75
2019-03-13	2,560	2,569	2,514	2,527	467,700	631.75
2019-03-12	2,549	2,572	2,531	2,555	411,500	638.75
2019-03-11	2,525	2,541	2,493	2,517	539,200	629.25
2019-03-08	2,463	2,501	2,455	2,495	627,700	623.75
2019-03-07	2,469	2,509	2,457	2,503	477,200	625.75
2019-03-06	2,500	2,529	2,486	2,508	286,700	627
2019-03-05	2,509	2,529	2,494	2,517	272,500	629.25
2019-03-04	2,497	2,529	2,497	2,524	403,000	631
2019-03-01	2,458	2,486	2,455	2,477	342,200	619.25
2019-02-28	2,482	2,488	2,458	2,458	385,600	614.50
2019-02-27	2,488	2,497	2,473	2,490	542,200	622.50
2019-02-26	2,486	2,498	2,453	2,470	414,800	617.50
2019-02-25	2,455	2,499	2,438	2,471	469,100	617.75
2019-02-22	2,437	2,468	2,418	2,455	469,300	613.75
2019-02-21	2,440	2,461	2,423	2,449	407,800	612.25
2019-02-20	2,390	2,433	2,386	2,409	383,200	602.25
2019-02-19	2,408	2,424	2,384	2,398	432,700	599.50
2019-02-18	2,460	2,460	2,425	2,436	235,900	609
2019-02-15	2,398	2,419	2,381	2,415	199,200	603.75
2019-02-14	2,392	2,432	2,385	2,416	233,500	604
2019-02-13	2,390	2,396	2,348	2,388	544,100	597
2019-02-12	2,350	2,412	2,331	2,399	655,800	599.75
2019-02-08	2,372	2,387	2,311	2,322	553,700	580.50
2019-02-07	2,536	2,536	2,353	2,422	806,500	605.50
2019-02-06	2,362	2,375	2,320	2,336	380,900	584
2019-02-05	2,345	2,356	2,331	2,341	308,400	585.25
2019-02-04	2,304	2,356	2,304	2,350	299,400	587.50
2019-02-01	2,287	2,322	2,284	2,292	295,800	573
2019-01-31	2,298	2,299	2,264	2,286	256,200	571.50
2019-01-30	2,250	2,270	2,228	2,243	583,600	560.75
2019-01-29	2,208	2,234	2,194	2,230	509,500	557.50
2019-01-28	2,161	2,231	2,155	2,216	597,400	554
2019-01-25	2,156	2,166	2,137	2,153	541,900	538.25
2019-01-24	2,137	2,161	2,130	2,161	358,700	540.25
2019-01-23	2,158	2,167	2,140	2,141	253,900	535.25
2019-01-22	2,176	2,211	2,176	2,191	315,400	547.75
2019-01-21	2,234	2,239	2,160	2,163	538,100	540.75
2019-01-18	2,212	2,277	2,203	2,240	384,900	560
2019-01-17	2,220	2,238	2,203	2,224	399,900	556
2019-01-16	2,237	2,246	2,204	2,217	355,100	554.25
2019-01-15	2,184	2,251	2,180	2,245	326,300	561.25
2019-01-11	2,217	2,235	2,206	2,214	233,000	553.50
2019-01-10	2,202	2,216	2,181	2,205	224,100	551.25
2019-01-09	2,226	2,240	2,209	2,223	287,000	555.75
2019-01-08	2,208	2,217	2,187	2,201	303,300	550.25
2019-01-07	2,206	2,212	2,181	2,198	316,500	549.50
2019-01-04	2,087	2,134	2,044	2,132	543,600	533

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