7476 アズワン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,575	2,630	2,560	2,630	36,900	597.73
2007-12-27	2,680	2,680	2,535	2,545	29,200	578.41
2007-12-26	2,600	2,725	2,560	2,720	14,700	618.18
2007-12-25	2,535	2,600	2,535	2,590	10,500	588.64
2007-12-21	2,540	2,540	2,470	2,530	12,400	575
2007-12-20	2,550	2,555	2,530	2,535	8,600	576.14
2007-12-19	2,560	2,580	2,545	2,570	14,000	584.09
2007-12-18	2,565	2,580	2,525	2,570	23,600	584.09
2007-12-17	2,635	2,650	2,565	2,565	22,700	582.96
2007-12-14	2,620	2,640	2,620	2,635	27,100	598.86
2007-12-13	2,695	2,700	2,660	2,660	22,400	604.55
2007-12-12	2,720	2,720	2,670	2,695	26,400	612.50
2007-12-11	2,780	2,780	2,710	2,710	19,100	615.91
2007-12-10	2,825	2,840	2,735	2,740	11,600	622.73
2007-12-07	2,795	2,820	2,785	2,785	13,200	632.96
2007-12-06	2,855	2,885	2,775	2,790	14,800	634.09
2007-12-05	2,725	2,845	2,725	2,825	16,400	642.05
2007-12-04	2,810	2,825	2,720	2,720	20,200	618.18
2007-12-03	2,895	2,925	2,810	2,850	25,600	647.73
2007-11-30	2,975	2,985	2,860	2,905	25,700	660.23
2007-11-29	2,900	2,975	2,855	2,855	19,500	648.86
2007-11-28	2,820	2,905	2,820	2,900	12,000	659.09
2007-11-27	2,925	2,980	2,885	2,980	21,200	677.27
2007-11-26	2,820	2,975	2,820	2,930	31,000	665.91
2007-11-22	2,725	2,820	2,720	2,815	34,000	639.77
2007-11-21	2,720	2,730	2,695	2,700	13,500	613.64
2007-11-20	2,700	2,720	2,660	2,720	15,100	618.18
2007-11-19	2,700	2,730	2,630	2,725	12,500	619.32
2007-11-16	2,700	2,735	2,680	2,700	14,600	613.64
2007-11-15	2,685	2,725	2,680	2,715	15,400	617.05
2007-11-14	2,645	2,710	2,625	2,700	13,900	613.64
2007-11-13	2,680	2,715	2,650	2,660	14,100	604.55
2007-11-12	2,575	2,735	2,560	2,735	25,400	621.59
2007-11-09	2,650	2,715	2,605	2,655	23,400	603.41
2007-11-08	2,735	2,735	2,600	2,690	33,300	611.36
2007-11-07	2,785	2,790	2,755	2,755	11,900	626.14
2007-11-06	2,725	2,780	2,700	2,765	23,500	628.41
2007-11-05	2,690	2,750	2,690	2,740	23,600	622.73
2007-11-02	2,610	2,670	2,610	2,635	14,500	598.86
2007-11-01	2,650	2,670	2,645	2,655	18,700	603.41
2007-10-31	2,685	2,690	2,650	2,670	29,400	606.82
2007-10-30	2,620	2,650	2,580	2,610	31,500	593.18
2007-10-29	2,600	2,650	2,600	2,635	53,400	598.86
2007-10-26	2,610	2,610	2,590	2,600	16,600	590.91
2007-10-25	2,655	2,655	2,605	2,605	25,800	592.05
2007-10-24	2,690	2,710	2,640	2,645	14,600	601.14
2007-10-23	2,655	2,670	2,640	2,650	16,000	602.27
2007-10-22	2,660	2,730	2,630	2,635	13,100	598.86
2007-10-19	2,695	2,695	2,640	2,655	22,700	603.41
2007-10-18	2,670	2,700	2,670	2,690	12,100	611.36
2007-10-17	2,730	2,735	2,655	2,660	16,800	604.55
2007-10-16	2,780	2,780	2,730	2,745	8,500	623.86
2007-10-15	2,810	2,835	2,775	2,805	11,700	637.50
2007-10-12	2,900	2,930	2,840	2,840	9,900	645.46
2007-10-11	2,925	2,930	2,870	2,930	9,600	665.91
2007-10-10	2,890	2,940	2,760	2,940	16,200	668.18
2007-10-09	2,820	2,870	2,820	2,835	4,200	644.32
2007-10-05	2,820	2,875	2,810	2,820	9,900	640.91
2007-10-04	2,865	2,870	2,840	2,865	6,400	651.14
2007-10-03	2,820	2,865	2,820	2,865	14,600	651.14
2007-10-02	2,830	2,840	2,815	2,830	14,300	643.18
2007-10-01	2,800	2,835	2,775	2,810	15,800	638.64
2007-09-28	2,805	2,805	2,775	2,805	10,800	637.50
2007-09-27	2,745	2,815	2,740	2,805	34,300	637.50
2007-09-26	2,755	2,755	2,730	2,750	7,700	625
2007-09-25	2,665	2,760	2,630	2,735	20,200	621.59
2007-09-21	2,765	2,785	2,755	2,785	33,100	632.96
2007-09-20	2,810	2,830	2,725	2,795	19,600	635.23
2007-09-19	2,795	2,835	2,790	2,820	15,600	640.91
2007-09-18	2,815	2,820	2,780	2,790	11,400	634.09
2007-09-14	2,835	2,890	2,810	2,810	19,900	638.64
2007-09-13	2,815	2,875	2,815	2,875	10,000	653.41
2007-09-12	2,880	2,880	2,840	2,840	6,900	645.46
2007-09-11	2,860	2,860	2,840	2,840	16,000	645.46
2007-09-10	2,885	2,895	2,870	2,875	6,400	653.41
2007-09-07	2,870	2,910	2,870	2,880	6,300	654.55
2007-09-06	2,900	2,900	2,855	2,870	6,600	652.27
2007-09-05	2,945	2,950	2,860	2,875	14,700	653.41
2007-09-04	2,955	2,970	2,920	2,945	7,000	669.32
2007-09-03	2,985	3,010	2,980	2,990	10,200	679.55
2007-08-31	2,920	2,980	2,905	2,980	12,800	677.27
2007-08-30	2,895	2,905	2,860	2,895	10,700	657.96
2007-08-29	2,880	2,890	2,865	2,880	12,300	654.55
2007-08-28	2,955	2,975	2,940	2,950	3,000	670.46
2007-08-27	3,030	3,050	2,970	2,970	13,100	675
2007-08-24	2,970	3,040	2,970	3,030	21,000	688.64
2007-08-23	2,900	2,970	2,900	2,955	21,500	671.59
2007-08-22	2,900	2,950	2,895	2,930	6,900	665.91
2007-08-21	2,910	2,935	2,900	2,920	6,200	663.64
2007-08-20	2,900	2,950	2,890	2,900	9,100	659.09
2007-08-17	3,050	3,050	2,835	2,890	20,000	656.82
2007-08-16	3,000	3,060	2,950	3,060	13,900	695.46
2007-08-15	3,000	3,060	2,990	3,040	10,600	690.91
2007-08-14	3,030	3,060	3,010	3,050	9,200	693.18
2007-08-13	3,030	3,120	3,030	3,110	5,300	706.82
2007-08-10	3,000	3,180	2,980	3,080	37,300	700
2007-08-09	3,070	3,080	3,030	3,050	15,700	693.18
2007-08-08	3,000	3,030	2,985	3,020	9,800	686.36
2007-08-07	3,080	3,090	2,990	3,020	20,800	686.36
2007-08-06	3,120	3,140	3,120	3,140	3,400	713.64
2007-08-03	3,130	3,170	3,050	3,170	10,100	720.46
2007-08-02	3,150	3,170	3,130	3,160	11,500	718.18
2007-08-01	3,110	3,240	3,110	3,200	9,100	727.27
2007-07-31	3,220	3,220	3,170	3,210	4,600	729.55
2007-07-30	3,140	3,200	3,090	3,200	10,200	727.27
2007-07-27	3,050	3,240	3,050	3,240	23,600	736.36
2007-07-26	3,190	3,220	3,130	3,130	13,100	711.36
2007-07-25	3,190	3,240	3,180	3,180	11,300	722.73
2007-07-24	3,170	3,270	3,160	3,190	35,400	725
2007-07-23	3,200	3,200	3,160	3,160	9,100	718.18
2007-07-20	3,260	3,260	3,210	3,210	6,500	729.55
2007-07-19	3,260	3,260	3,220	3,240	10,300	736.36
2007-07-18	3,260	3,260	3,180	3,180	5,100	722.73
2007-07-17	3,230	3,270	3,170	3,240	20,000	736.36
2007-07-13	3,220	3,220	3,150	3,200	6,700	727.27
2007-07-12	3,160	3,200	3,150	3,180	3,300	722.73
2007-07-11	3,160	3,200	3,140	3,140	9,200	713.64
2007-07-10	3,160	3,220	3,160	3,210	9,600	729.55
2007-07-09	3,180	3,210	3,150	3,190	26,300	725
2007-07-06	3,210	3,210	3,130	3,180	13,600	722.73
2007-07-05	3,230	3,230	3,190	3,220	6,500	731.82
2007-07-04	3,200	3,210	3,150	3,180	12,000	722.73
2007-07-03	3,270	3,280	3,230	3,250	6,900	738.64
2007-07-02	3,200	3,290	3,190	3,270	46,900	743.18
2007-06-29	3,140	3,180	3,120	3,180	31,600	722.73
2007-06-28	3,090	3,130	3,080	3,130	19,200	711.36
2007-06-27	3,040	3,070	3,040	3,040	6,800	690.91
2007-06-26	3,050	3,090	3,030	3,060	12,900	695.46
2007-06-25	3,080	3,090	3,040	3,040	34,300	690.91
2007-06-22	3,050	3,060	3,030	3,050	17,400	693.18
2007-06-21	3,080	3,090	3,020	3,070	26,400	697.73
2007-06-20	3,090	3,090	3,040	3,050	21,900	693.18
2007-06-19	3,080	3,080	3,020	3,060	26,400	695.46
2007-06-18	3,120	3,130	3,030	3,050	22,500	693.18
2007-06-15	3,000	3,040	2,975	3,030	29,100	688.64
2007-06-14	2,930	3,010	2,930	3,000	33,200	681.82
2007-06-13	2,925	2,950	2,890	2,890	65,700	656.82
2007-06-12	2,935	2,970	2,905	2,905	49,400	660.23
2007-06-11	2,930	2,980	2,910	2,925	58,600	664.77
2007-06-08	3,010	3,040	2,890	2,920	85,300	663.64
2007-06-07	3,160	3,170	3,010	3,030	57,900	688.64
2007-06-06	3,250	3,260	3,130	3,130	25,800	711.36
2007-06-05	3,300	3,320	3,240	3,260	15,800	740.91
2007-06-04	3,310	3,310	3,230	3,270	12,300	743.18
2007-06-01	3,290	3,290	3,230	3,270	16,700	743.18
2007-05-31	3,240	3,250	3,190	3,240	10,900	736.36
2007-05-30	3,200	3,210	3,150	3,150	5,600	715.91
2007-05-29	3,180	3,200	3,150	3,170	9,400	720.46
2007-05-28	3,110	3,160	3,110	3,140	5,500	713.64
2007-05-25	3,220	3,230	3,140	3,160	8,800	718.18
2007-05-24	3,290	3,290	3,210	3,220	6,000	731.82
2007-05-23	3,280	3,310	3,250	3,250	7,800	738.64
2007-05-22	3,080	3,380	3,080	3,380	25,800	768.18
2007-05-21	3,170	3,170	3,030	3,120	12,800	709.09
2007-05-18	3,150	3,190	3,110	3,110	7,900	706.82
2007-05-17	3,250	3,250	3,170	3,180	7,700	722.73
2007-05-16	3,160	3,200	3,130	3,200	7,100	727.27
2007-05-15	3,190	3,200	3,150	3,150	7,800	715.91
2007-05-14	3,190	3,210	3,170	3,210	16,500	729.55
2007-05-11	3,180	3,210	3,130	3,170	9,200	720.46
2007-05-10	3,190	3,290	3,180	3,210	14,900	729.55
2007-05-09	3,210	3,250	3,210	3,240	6,100	736.36
2007-05-08	3,240	3,280	3,210	3,240	4,600	736.36
2007-05-07	3,200	3,290	3,190	3,290	6,100	747.73
2007-05-02	3,210	3,230	3,180	3,180	8,600	722.73
2007-05-01	3,240	3,300	3,240	3,260	5,700	740.91
2007-04-27	3,170	3,400	3,170	3,320	21,000	754.55
2007-04-26	3,250	3,250	3,180	3,220	7,600	731.82
2007-04-25	3,190	3,230	3,100	3,110	11,200	706.82
2007-04-24	3,190	3,200	3,160	3,180	12,900	722.73
2007-04-23	3,230	3,230	3,180	3,180	6,200	722.73
2007-04-20	3,200	3,220	3,190	3,200	4,000	727.27
2007-04-19	3,250	3,250	3,180	3,180	9,400	722.73
2007-04-18	3,270	3,270	3,230	3,250	9,000	738.64
2007-04-17	3,200	3,230	3,180	3,200	18,000	727.27
2007-04-16	3,250	3,290	3,210	3,230	11,600	734.09
2007-04-13	3,230	3,230	3,150	3,180	14,400	722.73
2007-04-12	3,200	3,200	3,180	3,180	7,100	722.73
2007-04-11	3,190	3,190	3,170	3,180	10,300	722.73
2007-04-10	3,180	3,190	3,180	3,180	5,400	722.73
2007-04-09	3,190	3,210	3,170	3,200	9,700	727.27
2007-04-06	3,190	3,200	3,170	3,180	11,200	722.73
2007-04-05	3,180	3,240	3,180	3,240	6,200	736.36
2007-04-04	3,200	3,220	3,160	3,220	8,200	731.82
2007-04-03	3,180	3,250	3,150	3,250	19,400	738.64
2007-04-02	3,230	3,240	3,110	3,180	33,800	722.73
2007-03-30	3,280	3,280	3,250	3,280	6,300	745.46
2007-03-29	3,180	3,290	3,180	3,290	7,200	747.73
2007-03-28	3,250	3,310	3,230	3,230	9,200	734.09
2007-03-27	3,180	3,280	3,180	3,230	17,200	734.09
2007-03-26	3,200	3,230	3,190	3,230	5,900	734.09
2007-03-23	3,220	3,240	3,200	3,210	7,900	729.55
2007-03-22	3,210	3,230	3,210	3,210	2,600	729.55
2007-03-20	3,180	3,240	3,180	3,190	8,300	725
2007-03-19	3,190	3,220	3,180	3,180	6,600	722.73
2007-03-16	3,180	3,230	3,170	3,180	11,600	722.73
2007-03-15	3,120	3,200	3,120	3,180	13,200	722.73
2007-03-14	3,150	3,220	3,060	3,060	12,600	695.46
2007-03-13	3,200	3,230	3,180	3,180	6,300	722.73
2007-03-12	3,190	3,240	3,190	3,190	2,800	725
2007-03-09	3,260	3,270	3,130	3,150	38,000	715.91
2007-03-08	3,100	3,200	3,050	3,160	27,200	718.18
2007-03-07	3,010	3,080	2,985	3,010	9,700	684.09
2007-03-06	3,000	3,040	2,985	3,010	13,600	684.09
2007-03-05	3,100	3,130	3,010	3,010	10,800	684.09
2007-03-02	3,270	3,270	3,160	3,160	5,900	718.18
2007-03-01	3,200	3,300	3,150	3,280	25,200	745.46
2007-02-28	3,200	3,230	3,130	3,220	19,700	731.82
2007-02-27	3,300	3,320	3,270	3,280	11,300	745.46
2007-02-26	3,300	3,310	3,290	3,300	10,100	750
2007-02-23	3,350	3,350	3,300	3,320	33,600	754.55
2007-02-22	3,350	3,350	3,220	3,320	22,800	754.55
2007-02-21	3,330	3,350	3,290	3,330	51,300	756.82
2007-02-20	3,300	3,340	3,300	3,330	7,400	756.82
2007-02-19	3,310	3,360	3,300	3,340	10,100	759.09
2007-02-16	3,330	3,340	3,300	3,300	4,600	750
2007-02-15	3,320	3,340	3,260	3,340	17,800	759.09
2007-02-14	3,250	3,290	3,240	3,250	11,500	738.64
2007-02-13	3,250	3,270	3,230	3,250	10,900	738.64
2007-02-09	3,270	3,280	3,220	3,270	23,700	743.18
2007-02-08	3,280	3,350	3,260	3,320	21,400	754.55
2007-02-07	3,200	3,260	3,180	3,190	11,600	725
2007-02-06	3,180	3,250	3,180	3,220	17,200	731.82
2007-02-05	3,200	3,280	3,140	3,260	29,400	740.91
2007-02-02	3,240	3,240	3,200	3,200	11,200	727.27
2007-02-01	3,160	3,230	3,160	3,230	29,700	734.09
2007-01-31	3,230	3,230	3,160	3,160	32,900	718.18
2007-01-30	3,200	3,240	3,150	3,240	13,300	736.36
2007-01-29	3,240	3,240	3,190	3,200	15,300	727.27
2007-01-26	3,200	3,200	3,170	3,200	6,200	727.27
2007-01-25	3,200	3,220	3,200	3,200	9,300	727.27
2007-01-24	3,190	3,210	3,170	3,200	22,200	727.27
2007-01-23	3,140	3,180	3,140	3,170	5,800	720.46
2007-01-22	3,190	3,190	3,160	3,160	7,200	718.18
2007-01-19	3,160	3,160	3,130	3,140	9,100	713.64
2007-01-18	3,130	3,160	3,120	3,130	14,300	711.36
2007-01-17	3,100	3,150	3,100	3,130	9,500	711.36
2007-01-16	3,130	3,170	3,110	3,150	13,200	715.91
2007-01-15	3,090	3,140	3,080	3,140	11,500	713.64
2007-01-12	3,100	3,130	3,090	3,110	11,500	706.82
2007-01-11	3,050	3,080	3,040	3,060	33,800	695.46
2007-01-10	3,100	3,120	3,060	3,090	22,700	702.27
2007-01-09	3,000	3,090	3,000	3,090	11,000	702.27
2007-01-05	3,090	3,090	2,965	3,000	18,400	681.82
2007-01-04	3,030	3,060	3,030	3,050	12,500	693.18

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