7476 アズワン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,100	3,120	3,090	3,100	19,200	704.55
2005-12-29	3,070	3,120	3,050	3,090	20,900	702.27
2005-12-28	3,050	3,080	3,050	3,060	30,400	695.46
2005-12-27	3,010	3,090	3,010	3,050	54,900	693.18
2005-12-26	2,955	3,040	2,940	2,985	59,500	678.41
2005-12-22	2,925	2,980	2,925	2,950	41,600	670.46
2005-12-21	2,850	2,925	2,850	2,905	37,800	660.23
2005-12-20	2,770	2,835	2,765	2,820	21,500	640.91
2005-12-19	2,755	2,765	2,720	2,745	16,600	623.86
2005-12-16	2,695	2,770	2,695	2,770	31,200	629.55
2005-12-15	2,710	2,735	2,690	2,695	50,100	612.50
2005-12-14	2,765	2,835	2,735	2,740	44,100	622.73
2005-12-13	2,880	2,885	2,810	2,840	31,900	645.46
2005-12-12	2,875	2,920	2,860	2,870	32,000	652.27
2005-12-09	2,925	2,925	2,835	2,835	52,800	644.32
2005-12-08	2,860	2,885	2,800	2,805	25,300	637.50
2005-12-07	2,815	2,940	2,780	2,940	69,900	668.18
2005-12-06	2,800	2,940	2,790	2,855	94,700	648.86
2005-12-05	2,700	2,770	2,660	2,720	46,200	618.18
2005-12-02	2,585	2,700	2,585	2,635	75,200	598.86
2005-12-01	2,505	2,595	2,505	2,575	40,900	585.23
2005-11-30	2,500	2,510	2,500	2,500	19,500	568.18
2005-11-29	2,495	2,510	2,490	2,490	32,400	565.91
2005-11-28	2,495	2,495	2,475	2,480	16,000	563.64
2005-11-25	2,500	2,505	2,475	2,475	26,000	562.50
2005-11-24	2,500	2,515	2,480	2,490	28,200	565.91
2005-11-22	2,475	2,490	2,450	2,480	20,400	563.64
2005-11-21	2,480	2,480	2,450	2,450	18,900	556.82
2005-11-18	2,415	2,455	2,415	2,450	18,800	556.82
2005-11-17	2,400	2,445	2,400	2,405	13,800	546.59
2005-11-16	2,435	2,485	2,395	2,415	24,600	548.86
2005-11-15	2,445	2,480	2,435	2,435	24,800	553.41
2005-11-14	2,420	2,475	2,420	2,435	40,800	553.41
2005-11-11	2,430	2,430	2,405	2,420	29,600	550
2005-11-10	2,450	2,465	2,390	2,430	33,000	552.27
2005-11-09	2,435	2,440	2,425	2,435	25,800	553.41
2005-11-08	2,440	2,460	2,435	2,435	22,500	553.41
2005-11-07	2,435	2,450	2,420	2,435	41,900	553.41
2005-11-04	2,450	2,455	2,430	2,435	19,700	553.41
2005-11-02	2,445	2,480	2,445	2,450	15,500	556.82
2005-11-01	2,465	2,475	2,450	2,465	12,100	560.23
2005-10-31	2,450	2,515	2,450	2,480	57,600	563.64
2005-10-28	2,470	2,495	2,465	2,475	40,600	562.50
2005-10-27	2,435	2,475	2,435	2,435	12,800	553.41
2005-10-26	2,460	2,475	2,445	2,445	17,000	555.68
2005-10-25	2,430	2,460	2,430	2,445	26,400	555.68
2005-10-24	2,455	2,465	2,425	2,425	23,100	551.14
2005-10-21	2,410	2,465	2,390	2,455	22,200	557.96
2005-10-20	2,430	2,515	2,410	2,490	105,300	565.91
2005-10-19	2,410	2,435	2,365	2,365	44,100	537.50
2005-10-18	2,350	2,420	2,340	2,390	38,900	543.18
2005-10-17	2,370	2,370	2,305	2,310	14,200	525
2005-10-14	2,370	2,390	2,310	2,350	16,400	534.09
2005-10-13	2,375	2,390	2,370	2,375	29,300	539.77
2005-10-12	2,380	2,380	2,345	2,365	23,200	537.50
2005-10-11	2,335	2,350	2,305	2,350	35,300	534.09
2005-10-07	2,310	2,350	2,310	2,330	13,900	529.55
2005-10-06	2,360	2,365	2,280	2,310	39,700	525
2005-10-05	2,385	2,385	2,355	2,370	24,800	538.64
2005-10-04	2,370	2,395	2,370	2,385	16,200	542.05
2005-10-03	2,400	2,400	2,365	2,375	10,200	539.77
2005-09-30	2,400	2,420	2,370	2,400	24,100	545.46
2005-09-29	2,405	2,420	2,390	2,400	20,200	545.46
2005-09-28	2,410	2,430	2,400	2,400	16,500	545.46
2005-09-27	2,405	2,430	2,405	2,410	17,200	547.73
2005-09-26	2,480	2,490	2,470	2,490	28,700	565.91
2005-09-22	2,450	2,450	2,435	2,435	21,400	553.41
2005-09-21	2,435	2,445	2,430	2,435	10,100	553.41
2005-09-20	2,430	2,440	2,415	2,425	23,300	551.14
2005-09-16	2,410	2,415	2,390	2,410	16,200	547.73
2005-09-15	2,395	2,420	2,390	2,390	21,800	543.18
2005-09-14	2,420	2,430	2,400	2,400	37,100	545.46
2005-09-13	2,380	2,410	2,380	2,405	21,200	546.59
2005-09-12	2,365	2,385	2,365	2,375	10,400	539.77
2005-09-09	2,305	2,350	2,305	2,350	48,000	534.09
2005-09-08	2,305	2,350	2,300	2,305	12,500	523.86
2005-09-07	2,360	2,370	2,305	2,305	12,200	523.86
2005-09-06	2,375	2,380	2,350	2,350	8,800	534.09
2005-09-05	2,395	2,395	2,370	2,375	10,500	539.77
2005-09-02	2,385	2,420	2,375	2,375	18,200	539.77
2005-09-01	2,355	2,395	2,355	2,385	20,600	542.05
2005-08-31	2,370	2,385	2,360	2,360	8,500	536.36
2005-08-30	2,380	2,390	2,370	2,370	13,200	538.64
2005-08-29	2,385	2,395	2,380	2,385	11,100	542.05
2005-08-26	2,385	2,385	2,380	2,380	12,200	540.91
2005-08-25	2,385	2,400	2,385	2,385	9,700	542.05
2005-08-24	2,405	2,410	2,380	2,380	15,900	540.91
2005-08-23	2,390	2,410	2,390	2,405	19,300	546.59
2005-08-22	2,380	2,400	2,380	2,380	10,700	540.91
2005-08-19	2,380	2,385	2,360	2,365	14,000	537.50
2005-08-18	2,400	2,400	2,380	2,380	14,600	540.91
2005-08-17	2,400	2,410	2,380	2,380	11,100	540.91
2005-08-16	2,400	2,405	2,380	2,395	21,200	544.32
2005-08-15	2,415	2,420	2,380	2,380	13,900	540.91
2005-08-12	2,410	2,415	2,395	2,410	20,500	547.73
2005-08-11	2,410	2,420	2,385	2,410	28,600	547.73
2005-08-10	2,385	2,410	2,385	2,385	32,100	542.05
2005-08-09	2,385	2,395	2,375	2,375	10,700	539.77
2005-08-08	2,375	2,395	2,365	2,385	42,200	542.05
2005-08-05	2,355	2,385	2,355	2,380	28,300	540.91
2005-08-04	2,315	2,400	2,315	2,385	49,100	542.05
2005-08-03	2,390	2,390	2,380	2,380	11,600	540.91
2005-08-02	2,395	2,410	2,380	2,390	38,000	543.18
2005-08-01	2,400	2,410	2,395	2,400	24,900	545.46
2005-07-29	2,390	2,400	2,390	2,390	24,800	543.18
2005-07-28	2,385	2,390	2,385	2,385	13,200	542.05
2005-07-27	2,385	2,390	2,380	2,385	18,500	542.05
2005-07-26	2,385	2,395	2,380	2,385	11,400	542.05
2005-07-25	2,385	2,390	2,385	2,385	6,600	542.05
2005-07-22	2,370	2,385	2,370	2,380	25,300	540.91
2005-07-21	2,380	2,390	2,380	2,380	20,100	540.91
2005-07-20	2,380	2,395	2,375	2,380	22,200	540.91
2005-07-19	2,390	2,395	2,380	2,390	40,400	543.18
2005-07-15	2,380	2,380	2,350	2,365	35,600	537.50
2005-07-14	2,320	2,370	2,320	2,350	22,300	534.09
2005-07-13	2,310	2,330	2,310	2,325	11,500	528.41
2005-07-12	2,305	2,320	2,290	2,310	25,200	525
2005-07-11	2,295	2,310	2,290	2,300	16,200	522.73
2005-07-08	2,275	2,285	2,270	2,270	19,200	515.91
2005-07-07	2,275	2,290	2,270	2,275	17,900	517.05
2005-07-06	2,270	2,300	2,260	2,275	29,200	517.05
2005-07-05	2,280	2,295	2,265	2,265	5,000	514.77
2005-07-04	2,270	2,295	2,270	2,280	9,000	518.18
2005-07-01	2,285	2,310	2,260	2,265	25,200	514.77
2005-06-30	2,305	2,325	2,285	2,285	45,400	519.32
2005-06-29	2,300	2,340	2,300	2,305	27,800	523.86
2005-06-28	2,345	2,350	2,300	2,300	35,300	522.73
2005-06-27	2,300	2,325	2,295	2,305	34,700	523.86
2005-06-24	2,265	2,295	2,265	2,295	15,100	521.59
2005-06-23	2,265	2,295	2,250	2,260	8,900	513.64
2005-06-22	2,250	2,295	2,250	2,265	25,600	514.77
2005-06-21	2,260	2,280	2,245	2,245	15,600	510.23
2005-06-20	2,285	2,290	2,230	2,245	37,300	510.23
2005-06-17	2,250	2,345	2,240	2,285	53,400	519.32
2005-06-16	2,310	2,310	2,210	2,210	55,500	502.27
2005-06-15	2,135	2,165	2,125	2,150	30,500	488.64
2005-06-14	2,115	2,130	2,115	2,115	54,800	480.68
2005-06-13	2,105	2,125	2,105	2,105	15,300	478.41
2005-06-10	2,075	2,115	2,075	2,085	46,300	473.86
2005-06-09	2,110	2,110	2,050	2,075	19,000	471.59
2005-06-08	2,080	2,090	2,065	2,090	11,100	475
2005-06-07	2,065	2,100	2,065	2,095	15,400	476.14
2005-06-06	2,030	2,085	2,030	2,075	32,200	471.59
2005-06-03	2,055	2,100	2,050	2,060	34,600	468.18
2005-06-02	2,060	2,080	2,050	2,050	22,200	465.91
2005-06-01	2,090	2,095	2,060	2,085	25,500	473.86
2005-05-31	2,090	2,095	2,055	2,090	21,600	475
2005-05-30	2,055	2,090	2,050	2,075	18,800	471.59
2005-05-27	2,065	2,070	2,020	2,050	12,900	465.91
2005-05-26	2,025	2,050	2,025	2,030	20,100	461.36
2005-05-25	2,075	2,090	2,015	2,020	38,300	459.09
2005-05-24	2,055	2,090	2,040	2,070	20,300	470.46
2005-05-23	2,025	2,105	2,015	2,050	38,700	465.91
2005-05-20	2,030	2,070	2,030	2,035	26,800	462.50
2005-05-19	2,000	2,050	2,000	2,025	44,300	460.23
2005-05-18	2,000	2,090	1,990	2,020	95,700	459.09
2005-05-17	2,135	2,135	1,880	1,920	81,300	436.36
2005-05-16	2,200	2,205	2,185	2,185	113,300	496.59
2005-05-13	2,230	2,230	2,200	2,210	39,500	502.27
2005-05-12	2,195	2,230	2,195	2,230	29,600	506.82
2005-05-11	2,200	2,200	2,165	2,190	12,800	497.73
2005-05-10	2,260	2,260	2,210	2,235	15,700	507.96
2005-05-09	2,260	2,280	2,250	2,265	11,000	514.77
2005-05-06	2,225	2,300	2,225	2,245	10,300	510.23
2005-05-02	2,270	2,270	2,215	2,225	7,900	505.68
2005-04-28	2,290	2,300	2,250	2,265	15,700	514.77
2005-04-27	2,280	2,305	2,260	2,300	32,800	522.73
2005-04-26	2,305	2,345	2,290	2,300	17,500	522.73
2005-04-25	2,290	2,330	2,285	2,285	17,000	519.32
2005-04-22	2,255	2,340	2,250	2,280	9,700	518.18
2005-04-21	2,270	2,280	2,215	2,215	23,500	503.41
2005-04-20	2,300	2,325	2,260	2,285	15,600	519.32
2005-04-19	2,215	2,290	2,215	2,230	24,600	506.82
2005-04-18	2,325	2,325	2,210	2,215	25,300	503.41
2005-04-15	2,350	2,360	2,315	2,330	39,100	529.55
2005-04-14	2,350	2,355	2,300	2,355	9,900	535.23
2005-04-13	2,370	2,380	2,355	2,355	10,800	535.23
2005-04-12	2,390	2,390	2,370	2,370	15,300	538.64
2005-04-11	2,355	2,380	2,335	2,380	12,500	540.91
2005-04-08	2,320	2,350	2,300	2,320	23,400	527.27
2005-04-07	2,330	2,335	2,315	2,325	11,800	528.41
2005-04-06	2,380	2,380	2,315	2,330	24,000	529.55
2005-04-05	2,340	2,380	2,335	2,360	14,600	536.36
2005-04-04	2,390	2,390	2,320	2,335	13,900	530.68
2005-04-01	2,410	2,410	2,375	2,390	13,200	543.18
2005-03-31	2,390	2,450	2,350	2,450	24,100	556.82
2005-03-30	2,375	2,400	2,375	2,390	20,100	543.18
2005-03-29	2,425	2,430	2,375	2,380	19,800	540.91
2005-03-28	2,425	2,490	2,420	2,465	25,600	560.23
2005-03-25	2,900	2,905	2,860	2,865	36,000	542.61
2005-03-24	2,920	2,925	2,885	2,900	58,200	549.24
2005-03-23	2,925	2,925	2,890	2,920	70,900	553.03
2005-03-22	2,910	2,970	2,890	2,935	73,700	555.87
2005-03-18	2,880	2,925	2,865	2,905	52,600	550.19
2005-03-17	2,865	2,885	2,860	2,865	25,800	542.61
2005-03-16	2,875	2,890	2,860	2,885	26,500	546.40
2005-03-15	2,880	2,880	2,860	2,865	20,800	542.61
2005-03-14	2,865	2,880	2,860	2,880	28,900	545.46
2005-03-11	2,850	2,870	2,850	2,860	67,800	541.67
2005-03-10	2,860	2,875	2,860	2,865	19,400	542.61
2005-03-09	2,870	2,880	2,850	2,860	30,500	541.67
2005-03-08	2,890	2,890	2,870	2,885	43,900	546.40
2005-03-07	2,880	2,895	2,870	2,895	74,700	548.30
2005-03-04	2,870	2,875	2,850	2,870	43,100	543.56
2005-03-03	2,870	2,875	2,855	2,870	36,500	543.56
2005-03-02	2,865	2,865	2,805	2,860	61,300	541.67
2005-03-01	2,900	2,920	2,885	2,895	26,700	548.30
2005-02-28	2,950	2,950	2,890	2,925	33,200	553.98
2005-02-25	2,900	2,910	2,875	2,900	35,500	549.24
2005-02-24	2,985	2,985	2,930	2,940	12,300	556.82
2005-02-23	2,980	3,000	2,980	2,980	16,200	564.39
2005-02-22	3,010	3,010	2,980	2,980	30,400	564.39
2005-02-21	2,985	3,010	2,975	2,990	16,100	566.29
2005-02-18	2,975	3,020	2,975	2,980	16,300	564.39
2005-02-17	2,985	2,990	2,970	2,970	18,900	562.50
2005-02-16	3,000	3,000	2,965	2,985	27,600	565.34
2005-02-15	3,100	3,110	2,925	2,995	83,500	567.24
2005-02-14	3,280	3,280	3,060	3,140	76,300	594.70
2005-02-10	3,320	3,350	3,250	3,310	8,500	626.89
2005-02-09	3,270	3,340	3,270	3,340	6,300	632.58
2005-02-08	3,350	3,350	3,280	3,280	4,300	621.21
2005-02-07	3,300	3,380	3,300	3,330	11,700	630.68
2005-02-04	3,250	3,300	3,240	3,300	11,600	625
2005-02-03	3,090	3,280	3,050	3,150	15,700	596.59
2005-02-02	3,020	3,040	3,010	3,030	7,700	573.86
2005-02-01	3,060	3,060	2,995	3,020	23,400	571.97
2005-01-31	3,050	3,050	2,970	2,970	11,100	562.50
2005-01-28	3,040	3,040	2,995	3,040	7,400	575.76
2005-01-27	3,100	3,100	3,050	3,060	11,000	579.55
2005-01-26	3,080	3,090	3,010	3,080	6,600	583.33
2005-01-25	3,000	3,080	3,000	3,080	9,200	583.33
2005-01-24	3,020	3,020	2,960	3,000	7,000	568.18
2005-01-21	2,935	3,010	2,935	2,980	9,100	564.39
2005-01-20	2,985	3,020	2,930	2,935	4,300	555.87
2005-01-19	3,010	3,070	2,995	3,030	16,000	573.86
2005-01-18	3,000	3,000	2,980	3,000	7,500	568.18
2005-01-17	2,980	3,050	2,975	3,010	15,800	570.08
2005-01-14	2,940	2,970	2,940	2,960	15,100	560.61
2005-01-13	2,935	2,970	2,930	2,950	19,100	558.71
2005-01-12	2,965	2,970	2,930	2,955	6,600	559.66
2005-01-11	2,930	2,975	2,930	2,970	7,900	562.50
2005-01-07	2,980	2,980	2,920	2,970	7,400	562.50
2005-01-06	2,900	2,980	2,900	2,950	4,400	558.71
2005-01-05	2,980	2,980	2,920	2,920	1,200	553.03
2005-01-04	2,960	2,980	2,950	2,980	500	564.39

分割・併合履歴： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31