7476 アズワン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	7,520	7,710	7,440	7,710	48,100	3,855
2021-12-29	7,500	7,630	7,220	7,570	36,800	3,785
2021-12-28	15,900	15,900	14,810	15,280	31,300	3,820
2021-12-27	15,450	15,760	15,390	15,700	24,900	3,925
2021-12-24	15,200	15,430	15,200	15,390	20,700	3,847.50
2021-12-23	15,040	15,170	15,030	15,130	30,600	3,782.50
2021-12-22	14,920	14,940	14,780	14,830	27,600	3,707.50
2021-12-21	14,620	15,040	14,620	14,940	39,000	3,735
2021-12-20	14,630	14,630	14,280	14,370	40,900	3,592.50
2021-12-17	15,100	15,110	14,500	14,620	32,500	3,655
2021-12-16	15,110	15,200	15,000	15,040	40,400	3,760
2021-12-15	14,870	15,040	14,740	14,810	30,700	3,702.50
2021-12-14	15,100	15,200	14,830	14,870	39,800	3,717.50
2021-12-13	14,770	15,150	14,770	14,990	41,000	3,747.50
2021-12-10	14,720	14,790	14,520	14,590	45,300	3,647.50
2021-12-09	14,680	14,780	14,470	14,690	30,000	3,672.50
2021-12-08	14,460	14,760	14,460	14,680	51,400	3,670
2021-12-07	14,160	14,470	14,100	14,460	41,100	3,615
2021-12-06	14,300	14,300	14,070	14,090	34,800	3,522.50
2021-12-03	14,260	14,470	14,240	14,370	26,700	3,592.50
2021-12-02	14,020	14,390	14,020	14,240	53,800	3,560
2021-12-01	13,950	14,020	13,740	13,910	26,800	3,477.50
2021-11-30	14,500	14,570	14,020	14,050	61,800	3,512.50
2021-11-29	14,250	14,560	14,200	14,400	31,600	3,600
2021-11-26	14,330	14,640	14,290	14,350	25,700	3,587.50
2021-11-25	14,500	14,750	14,380	14,390	16,100	3,597.50
2021-11-24	14,830	14,840	14,450	14,500	30,300	3,625
2021-11-22	14,750	14,900	14,750	14,860	15,100	3,715
2021-11-19	15,160	15,210	14,980	15,040	34,300	3,760
2021-11-18	14,920	15,290	14,920	15,180	24,400	3,795
2021-11-17	15,220	15,220	14,980	14,980	24,300	3,745
2021-11-16	15,370	15,400	15,170	15,220	20,500	3,805
2021-11-15	15,550	15,620	15,340	15,370	15,400	3,842.50
2021-11-12	15,300	15,560	15,300	15,450	31,000	3,862.50
2021-11-11	14,880	15,290	14,880	15,210	46,500	3,802.50
2021-11-10	14,680	15,050	14,680	14,880	36,000	3,720
2021-11-09	14,650	14,870	14,650	14,740	44,700	3,685
2021-11-08	14,600	14,660	14,390	14,610	46,000	3,652.50
2021-11-05	14,500	14,510	14,280	14,470	40,500	3,617.50
2021-11-04	14,500	14,590	14,320	14,540	50,000	3,635
2021-11-02	14,160	14,430	13,960	14,030	81,300	3,507.50
2021-11-01	14,760	14,820	14,010	14,050	107,700	3,512.50
2021-10-29	15,920	15,960	15,430	15,560	32,500	3,890
2021-10-28	15,990	15,990	15,590	15,900	49,600	3,975
2021-10-27	15,630	15,930	15,590	15,720	42,700	3,930
2021-10-26	15,600	15,610	15,450	15,570	23,700	3,892.50
2021-10-25	15,500	15,550	15,370	15,400	33,400	3,850
2021-10-22	15,670	15,670	15,260	15,320	27,700	3,830
2021-10-21	15,680	15,880	15,630	15,640	19,700	3,910
2021-10-20	15,970	16,000	15,760	15,840	20,200	3,960
2021-10-19	15,820	15,910	15,680	15,820	25,800	3,955
2021-10-18	15,900	15,900	15,600	15,690	25,500	3,922.50
2021-10-15	15,630	15,910	15,560	15,880	25,900	3,970
2021-10-14	15,220	15,570	15,190	15,420	30,600	3,855
2021-10-13	15,060	15,400	15,060	15,220	27,500	3,805
2021-10-12	15,490	15,720	15,160	15,160	25,400	3,790
2021-10-11	15,330	15,570	15,200	15,470	29,700	3,867.50
2021-10-08	15,590	15,690	15,400	15,440	31,000	3,860
2021-10-07	15,260	15,640	15,200	15,230	31,900	3,807.50
2021-10-06	15,480	15,750	15,040	15,170	53,300	3,792.50
2021-10-05	15,570	15,690	15,090	15,140	40,800	3,785
2021-10-04	16,180	16,190	15,510	15,610	50,100	3,902.50
2021-10-01	16,100	16,200	15,950	16,020	60,800	4,005
2021-09-30	16,010	16,430	16,010	16,340	37,600	4,085
2021-09-29	16,290	16,330	16,010	16,160	50,500	4,040
2021-09-28	16,950	16,970	16,520	16,750	69,100	4,187.50
2021-09-27	17,420	17,420	17,110	17,160	39,900	4,290
2021-09-24	17,650	17,760	17,520	17,650	46,900	4,412.50
2021-09-22	17,610	17,610	17,260	17,260	61,300	4,315
2021-09-21	17,760	17,760	17,570	17,650	33,900	4,412.50
2021-09-17	18,000	18,240	18,000	18,110	75,800	4,527.50
2021-09-16	17,900	17,950	17,760	17,870	39,000	4,467.50
2021-09-15	17,870	17,970	17,570	17,780	65,700	4,445
2021-09-14	18,130	18,130	17,650	18,060	76,600	4,515
2021-09-13	17,880	18,240	17,800	18,140	100,200	4,535
2021-09-10	17,010	17,510	16,940	17,510	67,100	4,377.50
2021-09-09	17,420	17,480	17,140	17,240	38,500	4,310
2021-09-08	17,880	17,880	17,330	17,520	82,100	4,380
2021-09-07	17,820	17,850	17,620	17,720	63,200	4,430
2021-09-06	17,200	17,550	17,140	17,480	24,700	4,370
2021-09-03	16,750	17,200	16,690	17,020	28,100	4,255
2021-09-02	16,500	16,740	16,490	16,740	17,800	4,185
2021-09-01	16,350	16,610	16,340	16,550	28,100	4,137.50
2021-08-31	16,300	16,490	16,240	16,350	32,600	4,087.50
2021-08-30	16,160	16,350	16,010	16,260	44,900	4,065
2021-08-27	16,340	16,340	16,120	16,260	26,500	4,065
2021-08-26	16,140	16,450	16,100	16,330	57,200	4,082.50
2021-08-25	16,000	16,270	15,890	16,240	38,200	4,060
2021-08-24	15,710	16,170	15,700	16,090	40,100	4,022.50
2021-08-23	15,600	15,960	15,600	15,710	66,000	3,927.50
2021-08-20	15,400	15,550	15,390	15,410	48,800	3,852.50
2021-08-19	15,210	15,580	15,010	15,400	48,900	3,850
2021-08-18	15,210	15,320	14,920	15,220	44,400	3,805
2021-08-17	15,410	15,490	15,210	15,210	35,100	3,802.50
2021-08-16	15,310	15,340	15,200	15,240	34,500	3,810
2021-08-13	15,220	15,340	15,080	15,290	33,100	3,822.50
2021-08-12	15,000	15,190	14,860	15,030	38,000	3,757.50
2021-08-11	14,820	14,940	14,790	14,890	22,300	3,722.50
2021-08-10	14,830	15,000	14,750	14,840	28,700	3,710
2021-08-06	14,960	15,200	14,760	14,830	26,800	3,707.50
2021-08-05	14,730	15,110	14,720	14,810	38,100	3,702.50
2021-08-04	14,310	14,730	14,230	14,580	41,900	3,645
2021-08-03	14,380	14,640	14,260	14,260	31,900	3,565
2021-08-02	14,350	14,740	13,860	14,430	98,000	3,607.50
2021-07-30	15,060	15,350	14,700	14,840	69,800	3,710
2021-07-29	15,360	15,360	15,110	15,230	23,000	3,807.50
2021-07-28	15,370	15,470	15,170	15,320	22,100	3,830
2021-07-27	15,230	15,540	15,230	15,470	37,700	3,867.50
2021-07-26	15,350	15,610	15,280	15,520	48,900	3,880
2021-07-21	14,750	15,050	14,750	14,990	24,100	3,747.50
2021-07-20	14,600	14,850	14,570	14,690	27,300	3,672.50
2021-07-19	14,640	14,860	14,640	14,750	32,600	3,687.50
2021-07-16	14,760	14,980	14,650	14,820	23,600	3,705
2021-07-15	15,050	15,060	14,750	14,770	24,400	3,692.50
2021-07-14	15,010	15,210	14,980	15,070	21,300	3,767.50
2021-07-13	15,120	15,190	14,980	15,040	29,000	3,760
2021-07-12	15,060	15,150	14,960	15,050	38,300	3,762.50
2021-07-09	14,940	14,980	14,510	14,770	49,200	3,692.50
2021-07-08	15,290	15,350	15,070	15,070	60,000	3,767.50
2021-07-07	14,930	15,320	14,840	15,210	73,000	3,802.50
2021-07-06	14,450	14,650	14,450	14,630	22,800	3,657.50
2021-07-05	14,350	14,470	14,220	14,420	30,300	3,605
2021-07-02	14,350	14,400	14,250	14,370	39,200	3,592.50
2021-07-01	14,500	14,620	14,350	14,350	38,500	3,587.50
2021-06-30	14,680	14,760	14,430	14,510	61,100	3,627.50
2021-06-29	14,590	14,640	14,490	14,630	40,400	3,657.50
2021-06-28	14,480	14,550	14,350	14,460	39,800	3,615
2021-06-25	14,400	14,610	14,260	14,480	85,500	3,620
2021-06-24	14,320	14,450	14,110	14,320	92,700	3,580
2021-06-23	14,200	14,560	14,180	14,390	110,300	3,597.50
2021-06-22	13,830	14,220	13,690	14,180	69,400	3,545
2021-06-21	13,480	13,700	13,320	13,490	64,900	3,372.50
2021-06-18	13,720	13,870	13,450	13,720	97,900	3,430
2021-06-17	13,620	13,670	13,450	13,570	51,000	3,392.50
2021-06-16	13,570	13,660	13,430	13,600	46,900	3,400
2021-06-15	13,430	13,570	13,360	13,500	46,400	3,375
2021-06-14	13,200	13,200	13,060	13,130	25,900	3,282.50
2021-06-11	13,010	13,170	12,950	12,990	48,300	3,247.50
2021-06-10	12,740	12,910	12,720	12,870	31,800	3,217.50
2021-06-09	12,600	12,880	12,550	12,800	75,200	3,200
2021-06-08	12,320	12,640	12,320	12,500	61,700	3,125
2021-06-07	11,940	12,280	11,940	12,200	40,100	3,050
2021-06-04	12,090	12,150	11,900	11,940	37,600	2,985
2021-06-03	12,260	12,320	12,020	12,090	46,400	3,022.50
2021-06-02	12,380	12,500	12,170	12,260	49,500	3,065
2021-06-01	12,670	12,670	12,290	12,370	36,300	3,092.50
2021-05-31	12,670	12,870	12,440	12,490	38,100	3,122.50
2021-05-28	12,620	12,920	12,620	12,760	50,900	3,190
2021-05-27	12,500	12,600	12,370	12,490	92,900	3,122.50
2021-05-26	12,720	12,900	12,720	12,740	30,000	3,185
2021-05-25	12,620	12,970	12,620	12,940	30,900	3,235
2021-05-24	13,000	13,180	12,740	12,820	33,500	3,205
2021-05-21	12,910	13,070	12,660	12,940	33,500	3,235
2021-05-20	12,540	12,970	12,540	12,770	34,600	3,192.50
2021-05-19	12,310	12,650	12,310	12,610	34,000	3,152.50
2021-05-18	12,630	12,750	12,380	12,520	46,000	3,130
2021-05-17	13,190	13,260	12,360	12,490	47,000	3,122.50
2021-05-14	12,910	13,250	12,910	13,190	30,600	3,297.50
2021-05-13	12,890	13,090	12,630	12,820	30,700	3,205
2021-05-12	13,370	13,460	12,890	12,970	55,700	3,242.50
2021-05-11	13,910	13,960	13,210	13,210	46,700	3,302.50
2021-05-10	13,410	13,910	13,410	13,910	42,700	3,477.50
2021-05-07	13,850	13,850	13,390	13,400	44,900	3,350
2021-05-06	13,760	13,860	13,570	13,680	44,300	3,420
2021-04-30	13,900	13,990	13,600	13,650	46,000	3,412.50
2021-04-28	14,040	14,120	13,900	13,970	19,800	3,492.50
2021-04-27	14,180	14,200	13,920	13,990	26,500	3,497.50
2021-04-26	14,370	14,400	14,060	14,060	29,800	3,515
2021-04-23	14,280	14,450	14,280	14,360	40,300	3,590
2021-04-22	14,140	14,490	14,140	14,490	50,500	3,622.50
2021-04-21	14,140	14,140	13,830	13,840	48,800	3,460
2021-04-20	14,080	14,290	14,010	14,150	39,000	3,537.50
2021-04-19	14,030	14,370	13,990	14,240	22,600	3,560
2021-04-16	14,140	14,250	14,000	14,210	40,400	3,552.50
2021-04-15	14,190	14,310	14,150	14,290	21,200	3,572.50
2021-04-14	14,300	14,350	14,120	14,200	24,500	3,550
2021-04-13	14,370	14,530	14,300	14,300	33,700	3,575
2021-04-12	14,310	14,470	14,210	14,360	58,900	3,590
2021-04-09	14,170	14,180	13,950	14,010	28,100	3,502.50
2021-04-08	13,860	14,000	13,840	13,980	35,200	3,495
2021-04-07	13,960	14,020	13,860	13,940	38,600	3,485
2021-04-06	14,050	14,210	13,710	14,000	61,700	3,500
2021-04-05	14,300	14,400	13,860	13,950	39,200	3,487.50
2021-04-02	14,200	14,400	14,030	14,350	46,600	3,587.50
2021-04-01	13,980	14,120	13,910	13,970	42,200	3,492.50
2021-03-31	13,640	14,020	13,640	13,910	34,100	3,477.50
2021-03-30	14,160	14,230	13,750	13,880	53,800	3,470
2021-03-29	14,180	14,280	14,030	14,180	54,700	3,545
2021-03-26	13,700	13,980	13,700	13,980	40,100	3,495
2021-03-25	13,480	13,800	13,410	13,670	39,300	3,417.50
2021-03-24	13,740	13,750	13,210	13,450	69,400	3,362.50
2021-03-23	13,670	13,820	13,570	13,570	47,400	3,392.50
2021-03-22	13,730	13,950	13,610	13,640	60,100	3,410
2021-03-19	13,780	13,780	13,460	13,750	72,700	3,437.50
2021-03-18	13,480	13,630	13,370	13,520	60,400	3,380
2021-03-17	13,340	13,390	13,170	13,220	54,200	3,305
2021-03-16	13,290	13,340	13,120	13,210	55,400	3,302.50
2021-03-15	13,390	13,390	13,190	13,250	52,900	3,312.50
2021-03-12	12,960	13,340	12,780	13,280	79,700	3,320
2021-03-11	13,000	13,080	12,700	12,850	59,200	3,212.50
2021-03-10	12,830	13,110	12,690	12,790	79,900	3,197.50
2021-03-09	12,670	12,740	12,440	12,710	81,600	3,177.50
2021-03-08	13,100	13,400	12,660	12,700	37,200	3,175
2021-03-05	12,850	13,030	12,710	12,840	47,600	3,210
2021-03-04	12,890	13,060	12,830	12,980	56,000	3,245
2021-03-03	13,210	13,380	13,150	13,320	84,900	3,330
2021-03-02	13,480	13,760	13,400	13,500	62,300	3,375
2021-03-01	13,660	13,800	13,430	13,520	47,300	3,380
2021-02-26	13,900	13,900	13,540	13,660	43,000	3,415
2021-02-25	13,990	14,110	13,860	13,900	72,800	3,475
2021-02-24	14,160	14,330	13,760	13,790	84,900	3,447.50
2021-02-22	14,890	14,910	14,560	14,760	63,600	3,690
2021-02-19	14,800	14,910	14,670	14,890	32,200	3,722.50
2021-02-18	14,790	15,040	14,700	14,830	52,300	3,707.50
2021-02-17	15,030	15,030	14,720	14,770	72,900	3,692.50
2021-02-16	15,450	15,660	15,060	15,130	107,100	3,782.50
2021-02-15	15,250	15,450	15,030	15,400	47,200	3,850
2021-02-12	15,440	15,530	15,320	15,480	78,500	3,870
2021-02-10	15,480	15,500	15,210	15,410	48,400	3,852.50
2021-02-09	15,440	15,540	15,240	15,470	56,900	3,867.50
2021-02-08	15,850	15,850	15,340	15,400	85,100	3,850
2021-02-05	15,990	16,000	15,710	15,800	29,100	3,950
2021-02-04	16,300	16,570	15,830	15,990	65,800	3,997.50
2021-02-03	16,150	16,250	15,850	15,990	58,100	3,997.50
2021-02-02	16,130	16,260	16,010	16,150	60,600	4,037.50
2021-02-01	15,990	16,190	15,650	15,990	43,200	3,997.50
2021-01-29	15,830	16,070	15,340	15,340	39,700	3,835
2021-01-28	15,880	16,090	15,800	16,010	192,100	4,002.50
2021-01-27	16,430	16,450	15,940	16,000	49,800	4,000
2021-01-26	16,380	16,590	16,170	16,210	32,900	4,052.50
2021-01-25	16,450	16,580	16,350	16,480	34,400	4,120
2021-01-22	16,240	16,350	16,050	16,250	63,800	4,062.50
2021-01-21	15,970	16,520	15,910	16,450	90,700	4,112.50
2021-01-20	16,240	16,240	15,910	15,980	61,500	3,995
2021-01-19	16,190	16,280	15,920	15,930	45,200	3,982.50
2021-01-18	15,880	16,340	15,850	16,130	60,500	4,032.50
2021-01-15	16,500	16,500	16,200	16,270	56,800	4,067.50
2021-01-14	16,820	17,060	16,440	16,580	89,700	4,145
2021-01-13	17,010	17,300	16,980	17,210	81,000	4,302.50
2021-01-12	17,900	17,900	17,180	17,350	62,900	4,337.50
2021-01-08	17,460	18,070	17,460	17,900	83,500	4,475
2021-01-07	17,070	17,460	17,030	17,290	61,300	4,322.50
2021-01-06	17,470	17,470	16,880	16,980	50,300	4,245
2021-01-05	17,600	17,630	17,390	17,470	50,000	4,367.50
2021-01-04	17,910	17,910	17,280	17,520	33,900	4,380

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