7476 アズワン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,478	2,509	2,470	2,478	23,600	619.50
2013-12-27	2,415	2,479	2,395	2,476	26,500	619
2013-12-26	2,365	2,418	2,365	2,415	30,400	603.75
2013-12-25	2,334	2,375	2,334	2,373	55,100	593.25
2013-12-24	2,311	2,359	2,310	2,334	63,600	583.50
2013-12-20	2,287	2,320	2,287	2,310	38,600	577.50
2013-12-19	2,300	2,318	2,272	2,302	32,900	575.50
2013-12-18	2,299	2,312	2,290	2,309	23,500	577.25
2013-12-17	2,288	2,320	2,284	2,292	30,100	573
2013-12-16	2,297	2,300	2,261	2,276	18,800	569
2013-12-13	2,289	2,312	2,277	2,288	40,300	572
2013-12-12	2,314	2,315	2,301	2,303	15,500	575.75
2013-12-11	2,311	2,335	2,309	2,314	18,900	578.50
2013-12-10	2,366	2,366	2,335	2,342	21,700	585.50
2013-12-09	2,300	2,370	2,299	2,369	50,600	592.25
2013-12-06	2,233	2,291	2,224	2,278	21,900	569.50
2013-12-05	2,259	2,285	2,216	2,217	36,900	554.25
2013-12-04	2,253	2,309	2,253	2,281	54,700	570.25
2013-12-03	2,295	2,299	2,255	2,291	26,600	572.75
2013-12-02	2,252	2,298	2,252	2,290	39,100	572.50
2013-11-29	2,298	2,298	2,261	2,286	21,900	571.50
2013-11-28	2,293	2,309	2,270	2,285	31,100	571.25
2013-11-27	2,296	2,308	2,285	2,293	18,500	573.25
2013-11-26	2,323	2,338	2,274	2,303	31,600	575.75
2013-11-25	2,317	2,349	2,311	2,345	29,000	586.25
2013-11-22	2,272	2,317	2,201	2,317	51,700	579.25
2013-11-21	2,223	2,269	2,180	2,265	28,900	566.25
2013-11-20	2,225	2,234	2,222	2,231	35,700	557.75
2013-11-19	2,233	2,243	2,220	2,225	17,500	556.25
2013-11-18	2,237	2,248	2,224	2,237	16,800	559.25
2013-11-15	2,228	2,245	2,224	2,237	18,800	559.25
2013-11-14	2,248	2,256	2,225	2,238	30,100	559.50
2013-11-13	2,245	2,250	2,233	2,242	33,000	560.50
2013-11-12	2,208	2,238	2,200	2,234	24,800	558.50
2013-11-11	2,225	2,229	2,216	2,229	20,600	557.25
2013-11-08	2,204	2,234	2,184	2,225	65,400	556.25
2013-11-07	2,178	2,205	2,176	2,205	28,600	551.25
2013-11-06	2,175	2,213	2,174	2,205	25,700	551.25
2013-11-05	2,184	2,205	2,171	2,191	50,900	547.75
2013-11-01	2,190	2,196	2,130	2,134	21,100	533.50
2013-10-31	2,132	2,198	2,130	2,168	33,200	542
2013-10-30	2,157	2,177	2,130	2,175	44,500	543.75
2013-10-29	2,195	2,195	2,153	2,157	46,800	539.25
2013-10-28	2,148	2,212	2,148	2,210	44,500	552.50
2013-10-25	2,148	2,151	2,136	2,144	27,700	536
2013-10-24	2,116	2,150	2,107	2,148	42,300	537
2013-10-23	2,110	2,143	2,100	2,130	50,000	532.50
2013-10-22	2,095	2,122	2,084	2,105	38,600	526.25
2013-10-21	2,098	2,098	2,081	2,089	27,000	522.25
2013-10-18	2,094	2,099	2,090	2,095	17,200	523.75
2013-10-17	2,095	2,100	2,089	2,099	20,300	524.75
2013-10-16	2,097	2,097	2,081	2,089	14,500	522.25
2013-10-15	2,084	2,099	2,081	2,097	21,700	524.25
2013-10-11	2,080	2,098	2,060	2,093	53,200	523.25
2013-10-10	2,060	2,084	2,058	2,082	51,400	520.50
2013-10-09	2,010	2,052	2,001	2,052	29,500	513
2013-10-08	2,000	2,016	2,000	2,013	21,700	503.25
2013-10-07	2,000	2,024	2,000	2,012	28,600	503
2013-10-04	2,000	2,018	1,999	2,000	30,000	500
2013-10-03	2,006	2,023	2,004	2,004	20,600	501
2013-10-02	2,042	2,059	2,002	2,010	43,800	502.50
2013-10-01	2,038	2,060	2,031	2,059	62,900	514.75
2013-09-30	2,010	2,033	2,001	2,025	37,400	506.25
2013-09-27	2,032	2,048	2,026	2,038	30,200	509.50
2013-09-26	2,060	2,061	2,031	2,052	87,900	513
2013-09-25	2,077	2,077	2,045	2,061	182,500	515.25
2013-09-24	2,060	2,070	2,055	2,068	63,100	517
2013-09-20	2,042	2,061	2,040	2,057	70,200	514.25
2013-09-19	2,036	2,042	2,030	2,042	67,800	510.50
2013-09-18	2,041	2,056	2,024	2,036	88,800	509
2013-09-17	2,040	2,042	2,025	2,033	60,900	508.25
2013-09-13	2,040	2,041	2,020	2,041	85,500	510.25
2013-09-12	2,010	2,020	2,005	2,020	66,300	505
2013-09-11	2,040	2,040	2,000	2,010	109,400	502.50
2013-09-10	2,040	2,045	2,010	2,040	590,400	510
2013-09-09	2,079	2,107	2,068	2,070	67,400	517.50
2013-09-06	2,052	2,063	2,045	2,058	40,800	514.50
2013-09-05	2,050	2,060	2,042	2,052	47,100	513
2013-09-04	2,038	2,055	2,020	2,055	63,500	513.75
2013-09-03	1,973	2,039	1,970	2,039	231,600	509.75
2013-09-02	1,842	1,970	1,842	1,949	267,500	487.25
2013-08-30	1,877	1,896	1,871	1,871	138,800	467.75
2013-08-29	1,987	1,998	1,899	1,912	89,900	478
2013-08-28	2,000	2,029	2,000	2,007	48,100	501.75
2013-08-27	2,052	2,077	2,051	2,053	73,300	513.25
2013-08-26	2,099	2,124	2,095	2,101	97,600	525.25
2013-08-23	2,250	2,262	2,231	2,262	5,200	565.50
2013-08-22	2,230	2,245	2,227	2,228	3,000	557
2013-08-21	2,255	2,280	2,224	2,224	5,400	556
2013-08-20	2,321	2,321	2,255	2,255	5,700	563.75
2013-08-19	2,289	2,327	2,278	2,278	5,300	569.50
2013-08-16	2,306	2,306	2,289	2,289	3,400	572.25
2013-08-15	2,360	2,360	2,300	2,306	9,400	576.50
2013-08-14	2,379	2,379	2,314	2,366	20,500	591.50
2013-08-13	2,244	2,255	2,147	2,234	14,000	558.50
2013-08-12	2,246	2,256	2,243	2,243	2,100	560.75
2013-08-09	2,254	2,271	2,243	2,243	6,200	560.75
2013-08-08	2,252	2,285	2,242	2,242	6,800	560.50
2013-08-07	2,291	2,336	2,257	2,257	11,400	564.25
2013-08-06	2,320	2,331	2,286	2,309	6,600	577.25
2013-08-05	2,326	2,340	2,280	2,322	6,300	580.50
2013-08-02	2,260	2,339	2,260	2,339	10,500	584.75
2013-08-01	2,280	2,280	2,246	2,260	11,600	565
2013-07-31	2,330	2,330	2,288	2,288	9,000	572
2013-07-30	2,308	2,355	2,300	2,321	7,800	580.25
2013-07-29	2,384	2,399	2,264	2,326	8,400	581.50
2013-07-26	2,420	2,446	2,386	2,386	7,100	596.50
2013-07-25	2,477	2,485	2,431	2,436	8,500	609
2013-07-24	2,478	2,490	2,473	2,474	7,200	618.50
2013-07-23	2,501	2,520	2,492	2,506	4,100	626.50
2013-07-22	2,501	2,502	2,490	2,501	3,000	625.25
2013-07-19	2,490	2,510	2,486	2,500	14,500	625
2013-07-18	2,457	2,488	2,455	2,488	5,300	622
2013-07-17	2,450	2,480	2,445	2,470	10,200	617.50
2013-07-16	2,447	2,484	2,444	2,470	11,200	617.50
2013-07-12	2,433	2,452	2,405	2,434	9,400	608.50
2013-07-11	2,498	2,498	2,330	2,418	16,400	604.50
2013-07-10	2,500	2,500	2,460	2,464	12,500	616
2013-07-09	2,528	2,529	2,500	2,504	4,900	626
2013-07-08	2,521	2,550	2,504	2,504	21,200	626
2013-07-05	2,512	2,525	2,507	2,525	6,700	631.25
2013-07-04	2,511	2,516	2,501	2,501	4,600	625.25
2013-07-03	2,511	2,517	2,503	2,510	8,300	627.50
2013-07-02	2,500	2,517	2,490	2,510	15,800	627.50
2013-07-01	2,475	2,500	2,469	2,490	20,100	622.50
2013-06-28	2,349	2,480	2,349	2,469	32,300	617.25
2013-06-27	2,332	2,346	2,307	2,346	6,100	586.50
2013-06-26	2,316	2,338	2,308	2,331	12,800	582.75
2013-06-25	2,315	2,323	2,290	2,305	9,000	576.25
2013-06-24	2,276	2,311	2,276	2,308	16,700	577
2013-06-21	2,294	2,297	2,206	2,275	9,700	568.75
2013-06-20	2,300	2,300	2,256	2,259	6,300	564.75
2013-06-19	2,287	2,300	2,267	2,300	11,900	575
2013-06-18	2,287	2,315	2,287	2,287	29,900	571.75
2013-06-17	2,242	2,284	2,242	2,280	23,400	570
2013-06-14	2,255	2,268	2,246	2,246	41,600	561.50
2013-06-13	2,200	2,242	2,181	2,233	17,800	558.25
2013-06-12	2,167	2,180	2,153	2,179	6,800	544.75
2013-06-11	2,170	2,181	2,122	2,159	10,300	539.75
2013-06-10	2,077	2,166	2,076	2,166	6,400	541.50
2013-06-07	2,094	2,103	2,017	2,069	25,000	517.25
2013-06-06	2,129	2,151	2,124	2,126	15,800	531.50
2013-06-05	2,204	2,215	2,163	2,163	4,600	540.75
2013-06-04	2,234	2,234	2,165	2,203	11,200	550.75
2013-06-03	2,200	2,255	2,196	2,235	19,500	558.75
2013-05-31	2,200	2,226	2,185	2,217	17,200	554.25
2013-05-30	2,150	2,178	2,130	2,132	14,400	533
2013-05-29	2,166	2,180	2,150	2,161	8,600	540.25
2013-05-28	2,160	2,197	2,140	2,149	12,300	537.25
2013-05-27	2,145	2,168	2,118	2,156	14,000	539
2013-05-24	2,150	2,193	2,136	2,154	31,900	538.50
2013-05-23	2,211	2,229	2,174	2,174	21,000	543.50
2013-05-22	2,231	2,233	2,217	2,222	8,600	555.50
2013-05-21	2,237	2,237	2,210	2,217	10,100	554.25
2013-05-20	2,228	2,248	2,228	2,230	5,600	557.50
2013-05-17	2,222	2,255	2,200	2,213	9,800	553.25
2013-05-16	2,217	2,238	2,140	2,164	23,300	541
2013-05-15	2,291	2,293	2,233	2,259	18,700	564.75
2013-05-14	2,291	2,301	2,290	2,291	6,600	572.75
2013-05-13	2,287	2,310	2,286	2,292	15,600	573
2013-05-10	2,267	2,296	2,261	2,287	10,600	571.75
2013-05-09	2,295	2,300	2,272	2,295	15,600	573.75
2013-05-08	2,300	2,315	2,284	2,293	15,400	573.25
2013-05-07	2,300	2,321	2,291	2,295	14,300	573.75
2013-05-02	2,287	2,302	2,260	2,295	7,900	573.75
2013-05-01	2,300	2,345	2,280	2,289	15,100	572.25
2013-04-30	2,340	2,349	2,302	2,302	24,300	575.50
2013-04-26	2,320	2,340	2,300	2,307	10,500	576.75
2013-04-25	2,338	2,350	2,305	2,340	16,000	585
2013-04-24	2,301	2,350	2,300	2,338	18,500	584.50
2013-04-23	2,220	2,275	2,200	2,264	35,100	566
2013-04-22	2,147	2,190	2,147	2,174	13,800	543.50
2013-04-19	2,113	2,157	2,049	2,111	20,400	527.75
2013-04-18	2,149	2,160	2,100	2,100	11,800	525
2013-04-17	2,143	2,165	2,140	2,142	7,100	535.50
2013-04-16	2,150	2,168	2,121	2,130	15,900	532.50
2013-04-15	2,195	2,199	2,170	2,176	7,800	544
2013-04-12	2,166	2,195	2,161	2,169	14,000	542.25
2013-04-11	2,200	2,200	2,166	2,170	14,400	542.50
2013-04-10	2,140	2,200	2,140	2,171	6,600	542.75
2013-04-09	2,230	2,235	2,129	2,129	19,600	532.25
2013-04-08	2,194	2,237	2,181	2,232	27,600	558
2013-04-05	2,100	2,199	2,100	2,197	22,500	549.25
2013-04-04	2,032	2,095	2,000	2,095	10,100	523.75
2013-04-03	1,993	2,051	1,993	2,032	7,700	508
2013-04-02	1,900	2,030	1,890	1,992	32,100	498
2013-04-01	2,131	2,170	2,073	2,124	10,400	531
2013-03-29	2,154	2,177	2,134	2,137	8,700	534.25
2013-03-28	2,180	2,180	2,070	2,153	10,800	538.25
2013-03-27	2,189	2,189	2,150	2,184	8,800	546
2013-03-26	2,200	2,220	2,129	2,202	21,600	550.50
2013-03-25	2,122	2,152	2,104	2,108	16,300	527
2013-03-22	2,183	2,186	2,118	2,118	7,400	529.50
2013-03-21	2,182	2,205	2,182	2,197	20,700	549.25
2013-03-19	2,165	2,185	2,160	2,172	11,700	543
2013-03-18	2,120	2,190	2,106	2,165	16,300	541.25
2013-03-15	1,998	2,127	1,998	2,103	22,700	525.75
2013-03-14	1,932	1,986	1,925	1,982	12,000	495.50
2013-03-13	1,928	1,950	1,924	1,932	13,300	483
2013-03-12	1,930	1,947	1,929	1,929	17,200	482.25
2013-03-11	1,950	1,969	1,928	1,928	19,400	482
2013-03-08	1,951	1,955	1,945	1,949	53,600	487.25
2013-03-07	1,990	1,997	1,980	1,993	6,900	498.25
2013-03-06	1,997	1,997	1,971	1,982	11,400	495.50
2013-03-05	1,931	1,944	1,931	1,940	5,300	485
2013-03-04	1,937	1,942	1,931	1,931	4,400	482.75
2013-03-01	1,910	1,931	1,910	1,925	6,700	481.25
2013-02-28	1,885	1,931	1,885	1,931	7,400	482.75
2013-02-27	1,888	1,900	1,883	1,883	5,000	470.75
2013-02-26	1,890	1,894	1,878	1,888	9,400	472
2013-02-25	1,880	1,896	1,880	1,890	6,200	472.50
2013-02-22	1,862	1,899	1,861	1,878	8,400	469.50
2013-02-21	1,906	1,912	1,885	1,885	7,100	471.25
2013-02-20	1,885	1,909	1,885	1,909	15,100	477.25
2013-02-19	1,859	1,883	1,859	1,863	4,900	465.75
2013-02-18	1,855	1,883	1,848	1,873	5,900	468.25
2013-02-15	1,850	1,852	1,837	1,842	8,400	460.50
2013-02-14	1,841	1,862	1,840	1,843	6,500	460.75
2013-02-13	1,859	1,865	1,848	1,854	7,500	463.50
2013-02-12	1,852	1,880	1,852	1,867	7,700	466.75
2013-02-08	1,850	1,855	1,850	1,852	5,100	463
2013-02-07	1,870	1,870	1,850	1,852	9,100	463
2013-02-06	1,894	1,894	1,857	1,865	5,200	466.25
2013-02-05	1,865	1,871	1,851	1,854	5,500	463.50
2013-02-04	1,870	1,875	1,860	1,872	7,900	468
2013-02-01	1,866	1,875	1,860	1,867	2,900	466.75
2013-01-31	1,870	1,871	1,850	1,852	6,200	463
2013-01-30	1,868	1,872	1,864	1,872	5,700	468
2013-01-29	1,851	1,859	1,845	1,849	7,000	462.25
2013-01-28	1,880	1,883	1,853	1,854	5,200	463.50
2013-01-25	1,870	1,876	1,850	1,872	13,600	468
2013-01-24	1,855	1,868	1,845	1,859	23,700	464.75
2013-01-23	1,840	1,870	1,840	1,864	5,400	466
2013-01-22	1,851	1,871	1,842	1,846	5,900	461.50
2013-01-21	1,851	1,859	1,848	1,854	6,800	463.50
2013-01-18	1,850	1,872	1,840	1,845	8,900	461.25
2013-01-17	1,856	1,870	1,840	1,842	9,700	460.50
2013-01-16	1,865	1,870	1,850	1,856	4,800	464
2013-01-15	1,860	1,869	1,840	1,842	8,800	460.50
2013-01-11	1,825	1,850	1,823	1,845	6,600	461.25
2013-01-10	1,825	1,835	1,815	1,824	6,900	456
2013-01-09	1,800	1,821	1,800	1,812	4,000	453
2013-01-08	1,810	1,810	1,800	1,801	4,100	450.25
2013-01-07	1,820	1,823	1,800	1,809	5,100	452.25
2013-01-04	1,820	1,824	1,807	1,814	8,100	453.50

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