7476 アズワン(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,721	1,759	1,720	1,725	11,500	431.25
2008-12-29	1,779	1,779	1,720	1,751	31,700	437.75
2008-12-26	1,790	1,800	1,731	1,749	35,300	437.25
2008-12-25	1,750	1,785	1,750	1,785	15,600	446.25
2008-12-24	1,781	1,809	1,743	1,749	24,500	437.25
2008-12-22	1,745	1,829	1,745	1,789	26,200	447.25
2008-12-19	1,826	1,826	1,713	1,724	32,400	431
2008-12-18	1,872	1,885	1,821	1,834	32,000	458.50
2008-12-17	1,992	1,998	1,860	1,902	22,400	475.50
2008-12-16	2,000	2,000	1,944	1,992	5,200	498
2008-12-15	2,065	2,065	1,980	2,000	10,500	500
2008-12-12	1,999	2,020	1,960	1,961	22,500	490.25
2008-12-11	1,955	2,055	1,955	2,050	14,100	512.50
2008-12-10	1,987	2,020	1,967	2,015	7,900	503.75
2008-12-09	1,964	2,015	1,964	1,987	8,500	496.75
2008-12-08	2,050	2,080	1,950	1,950	24,000	487.50
2008-12-05	2,060	2,100	1,980	2,010	20,800	502.50
2008-12-04	2,130	2,165	2,030	2,095	19,600	523.75
2008-12-03	2,170	2,195	2,150	2,165	46,000	541.25
2008-12-02	2,230	2,230	2,165	2,165	79,900	541.25
2008-12-01	2,255	2,275	2,220	2,255	110,600	563.75
2008-11-28	2,270	2,290	2,255	2,255	65,700	563.75
2008-11-27	2,260	2,315	2,245	2,270	58,500	567.50
2008-11-26	2,265	2,300	2,250	2,260	65,900	565
2008-11-25	2,250	2,290	2,235	2,265	79,800	566.25
2008-11-21	2,190	2,260	2,190	2,220	96,300	555
2008-11-20	2,295	2,315	2,230	2,230	57,400	557.50
2008-11-19	2,275	2,370	2,275	2,310	47,900	577.50
2008-11-18	2,300	2,345	2,265	2,265	52,700	566.25
2008-11-17	2,300	2,340	2,275	2,280	52,800	570
2008-11-14	2,340	2,385	2,250	2,300	48,100	575
2008-11-13	2,250	2,305	2,235	2,265	33,600	566.25
2008-11-12	2,275	2,290	2,250	2,275	12,100	568.75
2008-11-11	2,305	2,350	2,255	2,280	34,000	570
2008-11-10	2,200	2,310	2,185	2,280	60,400	570
2008-11-07	2,100	2,200	2,080	2,170	34,500	542.50
2008-11-06	2,175	2,205	2,140	2,170	17,500	542.50
2008-11-05	2,130	2,195	2,125	2,195	29,300	548.75
2008-11-04	2,000	2,080	2,000	2,060	24,600	515
2008-10-31	1,993	2,045	1,925	1,955	43,700	488.75
2008-10-30	2,020	2,040	1,900	1,933	27,000	483.25
2008-10-29	2,020	2,020	1,869	1,990	26,100	497.50
2008-10-28	1,640	1,780	1,585	1,730	26,900	432.50
2008-10-27	1,751	1,781	1,635	1,636	12,900	409
2008-10-24	1,820	1,885	1,785	1,811	14,900	452.75
2008-10-23	1,869	1,900	1,778	1,820	29,100	455
2008-10-22	2,015	2,090	1,911	1,929	17,600	482.25
2008-10-21	2,205	2,210	2,090	2,110	13,100	527.50
2008-10-20	2,095	2,145	2,065	2,130	18,500	532.50
2008-10-17	2,140	2,190	2,075	2,175	16,600	543.75
2008-10-16	1,950	1,954	1,880	1,946	9,300	486.50
2008-10-15	2,000	2,045	1,930	1,954	11,600	488.50
2008-10-14	2,045	2,045	1,949	1,980	7,500	495
2008-10-10	1,800	1,839	1,740	1,745	10,100	436.25
2008-10-09	1,872	1,919	1,770	1,830	31,000	457.50
2008-10-08	2,030	2,045	1,870	1,872	22,500	468
2008-10-07	2,000	2,110	1,961	2,070	13,700	517.50
2008-10-06	2,010	2,110	2,010	2,040	11,900	510
2008-10-03	2,040	2,115	2,040	2,050	7,800	512.50
2008-10-02	2,145	2,170	2,075	2,115	5,200	528.75
2008-10-01	2,170	2,175	2,075	2,140	11,800	535
2008-09-30	2,010	2,130	2,010	2,130	20,500	532.50
2008-09-29	2,055	2,105	2,035	2,050	14,100	512.50
2008-09-26	2,140	2,145	2,020	2,030	35,800	507.50
2008-09-25	2,170	2,170	2,115	2,140	11,000	535
2008-09-24	2,250	2,280	2,230	2,275	14,500	568.75
2008-09-22	2,370	2,395	2,275	2,285	16,000	571.25
2008-09-19	2,310	2,400	2,200	2,330	50,200	582.50
2008-09-18	2,095	2,420	2,090	2,420	15,300	605
2008-09-17	2,180	2,180	2,100	2,160	6,600	540
2008-09-16	2,010	2,135	2,010	2,085	14,400	521.25
2008-09-12	2,180	2,195	2,145	2,195	19,200	548.75
2008-09-11	2,150	2,190	2,150	2,150	6,100	537.50
2008-09-10	2,150	2,240	2,140	2,175	15,900	543.75
2008-09-09	2,265	2,270	2,160	2,190	11,700	547.50
2008-09-08	2,195	2,315	2,190	2,310	10,800	577.50
2008-09-05	2,200	2,245	2,185	2,185	6,800	546.25
2008-09-04	2,275	2,315	2,255	2,255	6,700	563.75
2008-09-03	2,260	2,290	2,200	2,290	15,700	572.50
2008-09-02	2,255	2,275	2,100	2,215	10,500	553.75
2008-09-01	2,260	2,300	2,250	2,250	8,900	562.50
2008-08-29	2,350	2,370	2,270	2,340	20,900	585
2008-08-28	2,300	2,325	2,255	2,265	6,200	566.25
2008-08-27	2,365	2,365	2,265	2,295	4,000	573.75
2008-08-26	2,350	2,370	2,245	2,290	6,900	572.50
2008-08-25	2,350	2,360	2,250	2,250	18,800	562.50
2008-08-22	2,270	2,330	2,245	2,290	9,200	572.50
2008-08-21	2,265	2,265	2,170	2,250	6,100	562.50
2008-08-20	2,185	2,250	2,185	2,215	3,600	553.75
2008-08-19	2,245	2,285	2,205	2,230	8,900	557.50
2008-08-18	2,310	2,330	2,260	2,325	15,000	581.25
2008-08-15	2,255	2,350	2,200	2,350	7,200	587.50
2008-08-14	2,320	2,360	2,250	2,255	11,300	563.75
2008-08-13	2,400	2,415	2,300	2,360	13,100	590
2008-08-12	2,460	2,495	2,430	2,440	14,300	610
2008-08-11	2,435	2,500	2,435	2,500	14,300	625
2008-08-08	2,455	2,470	2,430	2,440	14,100	610
2008-08-07	2,515	2,515	2,455	2,470	19,000	617.50
2008-08-06	2,520	2,540	2,465	2,520	30,000	630
2008-08-05	2,420	2,495	2,420	2,445	7,000	611.25
2008-08-04	2,455	2,500	2,400	2,420	10,100	605
2008-08-01	2,430	2,530	2,400	2,450	11,100	612.50
2008-07-31	2,530	2,535	2,390	2,430	10,100	607.50
2008-07-30	2,490	2,520	2,450	2,505	37,100	626.25
2008-07-29	2,380	2,450	2,330	2,450	12,900	612.50
2008-07-28	2,450	2,450	2,390	2,430	2,400	607.50
2008-07-25	2,470	2,470	2,425	2,450	21,400	612.50
2008-07-24	2,495	2,495	2,430	2,470	14,300	617.50
2008-07-23	2,470	2,490	2,390	2,410	10,500	602.50
2008-07-22	2,385	2,480	2,385	2,470	6,600	617.50
2008-07-18	2,450	2,450	2,345	2,380	9,500	595
2008-07-17	2,450	2,485	2,405	2,485	3,700	621.25
2008-07-16	2,420	2,480	2,420	2,450	26,500	612.50
2008-07-15	2,405	2,420	2,310	2,420	8,800	605
2008-07-14	2,435	2,435	2,370	2,405	7,400	601.25
2008-07-11	2,380	2,480	2,380	2,400	28,200	600
2008-07-10	2,430	2,450	2,395	2,395	12,800	598.75
2008-07-09	2,440	2,450	2,415	2,430	17,900	607.50
2008-07-08	2,435	2,445	2,430	2,440	8,300	610
2008-07-07	2,460	2,495	2,430	2,435	11,900	608.75
2008-07-04	2,475	2,485	2,430	2,460	17,700	615
2008-07-03	2,450	2,465	2,400	2,465	16,100	616.25
2008-07-02	2,490	2,495	2,370	2,405	15,700	601.25
2008-07-01	2,325	2,530	2,325	2,490	44,900	622.50
2008-06-30	2,330	2,350	2,260	2,320	16,100	580
2008-06-27	2,335	2,335	2,265	2,300	23,700	575
2008-06-26	2,375	2,395	2,305	2,360	8,400	590
2008-06-25	2,365	2,400	2,325	2,385	47,300	596.25
2008-06-24	2,355	2,385	2,335	2,365	15,500	591.25
2008-06-23	2,395	2,415	2,350	2,355	20,200	588.75
2008-06-20	2,420	2,435	2,385	2,420	19,700	605
2008-06-19	2,430	2,430	2,380	2,395	15,100	598.75
2008-06-18	2,395	2,440	2,355	2,425	16,400	606.25
2008-06-17	2,365	2,390	2,325	2,365	12,400	591.25
2008-06-16	2,365	2,365	2,295	2,345	42,900	586.25
2008-06-13	2,385	2,390	2,345	2,375	41,600	593.75
2008-06-12	2,315	2,340	2,280	2,305	61,000	576.25
2008-06-11	2,260	2,295	2,255	2,255	12,900	563.75
2008-06-10	2,285	2,285	2,220	2,220	9,100	555
2008-06-09	2,245	2,290	2,170	2,245	20,800	561.25
2008-06-06	2,150	2,250	2,150	2,250	33,500	562.50
2008-06-05	2,080	2,200	2,080	2,150	24,100	537.50
2008-06-04	2,120	2,145	2,095	2,110	18,200	527.50
2008-06-03	2,160	2,165	2,080	2,085	21,000	521.25
2008-06-02	2,175	2,200	2,125	2,160	23,700	540
2008-05-30	2,135	2,180	2,120	2,180	25,700	545
2008-05-29	2,030	2,130	2,030	2,130	6,800	532.50
2008-05-28	2,140	2,140	2,030	2,030	12,400	507.50
2008-05-27	2,115	2,145	2,115	2,140	6,200	535
2008-05-26	2,150	2,195	2,100	2,110	15,200	527.50
2008-05-23	2,170	2,195	2,150	2,150	6,600	537.50
2008-05-22	2,185	2,185	2,135	2,165	6,400	541.25
2008-05-21	2,135	2,180	2,135	2,150	14,000	537.50
2008-05-20	2,215	2,250	2,180	2,210	22,200	552.50
2008-05-19	2,305	2,315	2,255	2,255	11,100	563.75
2008-05-16	2,310	2,315	2,270	2,305	6,800	576.25
2008-05-15	2,325	2,340	2,290	2,315	23,100	578.75
2008-05-14	2,330	2,330	2,280	2,300	16,800	575
2008-05-13	2,260	2,325	2,240	2,325	21,800	581.25
2008-05-12	2,265	2,265	2,190	2,245	16,000	561.25
2008-05-09	2,315	2,335	2,295	2,305	11,700	576.25
2008-05-08	2,345	2,350	2,305	2,310	15,200	577.50
2008-05-07	2,360	2,375	2,325	2,340	27,300	585
2008-05-02	2,325	2,325	2,270	2,275	6,800	568.75
2008-05-01	2,240	2,245	2,200	2,200	9,600	550
2008-04-30	2,290	2,310	2,250	2,250	9,900	562.50
2008-04-28	2,295	2,330	2,265	2,300	7,600	575
2008-04-25	2,280	2,305	2,280	2,295	9,000	573.75
2008-04-24	2,300	2,315	2,270	2,275	35,300	568.75
2008-04-23	2,320	2,340	2,290	2,290	20,100	572.50
2008-04-22	2,350	2,365	2,300	2,320	68,100	580
2008-04-21	2,355	2,435	2,355	2,370	14,300	592.50
2008-04-18	2,390	2,395	2,370	2,390	11,100	597.50
2008-04-17	2,360	2,400	2,360	2,390	15,800	597.50
2008-04-16	2,415	2,420	2,370	2,375	24,900	593.75
2008-04-15	2,345	2,435	2,320	2,385	41,200	596.25
2008-04-14	2,435	2,435	2,280	2,305	30,600	576.25
2008-04-11	2,350	2,500	2,350	2,475	79,100	618.75
2008-04-10	2,360	2,375	2,350	2,360	20,100	590
2008-04-09	2,395	2,410	2,350	2,360	17,500	590
2008-04-08	2,415	2,425	2,355	2,355	24,600	588.75
2008-04-07	2,405	2,425	2,405	2,420	9,900	605
2008-04-04	2,405	2,420	2,395	2,400	19,300	600
2008-04-03	2,400	2,415	2,380	2,380	19,600	595
2008-04-02	2,400	2,435	2,345	2,400	26,800	600
2008-04-01	2,300	2,395	2,260	2,290	24,700	572.50
2008-03-31	2,300	2,300	2,130	2,270	23,400	567.50
2008-03-28	2,285	2,315	2,255	2,315	13,200	578.75
2008-03-27	2,345	2,375	2,270	2,280	7,000	570
2008-03-26	2,350	2,380	2,265	2,350	26,500	587.50
2008-03-25	2,585	2,615	2,450	2,595	24,800	589.77
2008-03-24	2,500	2,625	2,460	2,585	24,200	587.50
2008-03-21	2,400	2,465	2,400	2,455	21,600	557.96
2008-03-19	2,300	2,450	2,300	2,380	35,300	540.91
2008-03-18	2,235	2,285	2,225	2,270	48,000	515.91
2008-03-17	2,225	2,245	2,170	2,235	22,900	507.96
2008-03-14	2,280	2,310	2,225	2,225	62,800	505.68
2008-03-13	2,250	2,310	2,215	2,280	54,600	518.18
2008-03-12	2,145	2,220	2,145	2,175	45,200	494.32
2008-03-11	2,125	2,140	2,085	2,130	26,200	484.09
2008-03-10	2,115	2,145	2,115	2,130	19,100	484.09
2008-03-07	2,105	2,135	2,105	2,115	22,000	480.68
2008-03-06	2,095	2,135	2,095	2,110	33,000	479.55
2008-03-05	2,110	2,155	2,085	2,090	34,200	475
2008-03-04	2,115	2,140	2,105	2,110	23,500	479.55
2008-03-03	2,175	2,175	2,105	2,115	28,600	480.68
2008-02-29	2,145	2,170	2,130	2,135	34,100	485.23
2008-02-28	2,145	2,175	2,115	2,155	26,800	489.77
2008-02-27	2,160	2,200	2,145	2,145	29,600	487.50
2008-02-26	2,220	2,255	2,155	2,155	18,100	489.77
2008-02-25	2,165	2,210	2,165	2,200	21,700	500
2008-02-22	2,155	2,185	2,115	2,165	16,500	492.05
2008-02-21	2,145	2,170	2,110	2,150	23,200	488.64
2008-02-20	2,215	2,215	2,060	2,105	52,500	478.41
2008-02-19	2,130	2,220	2,130	2,215	44,700	503.41
2008-02-18	2,140	2,225	2,125	2,130	24,100	484.09
2008-02-15	2,100	2,240	2,100	2,120	38,900	481.82
2008-02-14	2,130	2,165	2,090	2,095	57,800	476.14
2008-02-13	2,090	2,135	2,070	2,090	21,600	475
2008-02-12	2,045	2,100	2,045	2,065	22,500	469.32
2008-02-08	2,115	2,115	2,035	2,045	28,800	464.77
2008-02-07	2,130	2,140	2,030	2,115	62,000	480.68
2008-02-06	2,190	2,190	2,120	2,130	36,600	484.09
2008-02-05	2,200	2,225	2,190	2,200	54,400	500
2008-02-04	2,200	2,225	2,170	2,200	58,500	500
2008-02-01	2,310	2,315	2,150	2,200	42,500	500
2008-01-31	2,300	2,455	2,270	2,330	35,900	529.55
2008-01-30	2,365	2,380	2,255	2,305	19,000	523.86
2008-01-29	2,300	2,365	2,285	2,355	18,400	535.23
2008-01-28	2,310	2,310	2,235	2,240	20,500	509.09
2008-01-25	2,365	2,380	2,285	2,305	11,300	523.86
2008-01-24	2,180	2,335	2,180	2,325	20,600	528.41
2008-01-23	2,185	2,240	2,145	2,220	13,800	504.55
2008-01-22	2,140	2,190	2,090	2,190	16,100	497.73
2008-01-21	2,170	2,215	2,115	2,115	15,600	480.68
2008-01-18	2,105	2,310	2,105	2,250	17,600	511.36
2008-01-17	2,205	2,285	2,160	2,210	17,700	502.27
2008-01-16	2,245	2,275	2,160	2,205	12,600	501.14
2008-01-15	2,330	2,390	2,300	2,320	19,500	527.27
2008-01-11	2,510	2,510	2,355	2,370	24,900	538.64
2008-01-10	2,505	2,540	2,480	2,515	41,200	571.59
2008-01-09	2,405	2,505	2,385	2,505	36,500	569.32
2008-01-08	2,425	2,460	2,395	2,445	38,100	555.68
2008-01-07	2,475	2,475	2,360	2,425	36,100	551.14
2008-01-04	2,550	2,620	2,475	2,475	19,300	562.50

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