9090 AZ-COM丸和ホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 2,071 | 2,078 | 2,040 | 2,078 | 9,400 | 129.88 |
| 2014-12-29 | 2,037 | 2,084 | 2,037 | 2,060 | 23,000 | 128.75 |
| 2014-12-26 | 2,025 | 2,040 | 2,014 | 2,036 | 9,900 | 127.25 |
| 2014-12-25 | 2,025 | 2,030 | 2,000 | 2,005 | 11,400 | 125.31 |
| 2014-12-24 | 2,024 | 2,024 | 1,998 | 2,024 | 17,900 | 126.50 |
| 2014-12-22 | 2,024 | 2,024 | 2,015 | 2,021 | 14,100 | 126.31 |
| 2014-12-19 | 2,002 | 2,019 | 2,000 | 2,019 | 24,400 | 126.19 |
| 2014-12-18 | 2,007 | 2,008 | 1,995 | 2,000 | 5,400 | 125 |
| 2014-12-17 | 1,995 | 2,007 | 1,974 | 1,998 | 6,300 | 124.88 |
| 2014-12-16 | 2,010 | 2,010 | 1,971 | 1,995 | 3,400 | 124.69 |
| 2014-12-15 | 2,018 | 2,019 | 2,010 | 2,010 | 5,300 | 125.63 |
| 2014-12-12 | 2,020 | 2,024 | 2,012 | 2,019 | 12,000 | 126.19 |
| 2014-12-11 | 1,970 | 2,010 | 1,960 | 2,009 | 8,400 | 125.56 |
| 2014-12-10 | 1,981 | 1,992 | 1,960 | 1,990 | 14,400 | 124.38 |
| 2014-12-09 | 2,000 | 2,010 | 1,985 | 1,992 | 9,100 | 124.50 |
| 2014-12-08 | 2,021 | 2,035 | 1,975 | 2,026 | 16,400 | 126.63 |
| 2014-12-05 | 1,966 | 2,010 | 1,956 | 2,004 | 30,700 | 125.25 |
| 2014-12-04 | 1,946 | 1,988 | 1,946 | 1,974 | 26,300 | 123.38 |
| 2014-12-03 | 1,912 | 1,946 | 1,911 | 1,931 | 19,700 | 120.69 |
| 2014-12-02 | 1,894 | 1,906 | 1,890 | 1,903 | 14,900 | 118.94 |
| 2014-12-01 | 1,882 | 1,896 | 1,881 | 1,890 | 12,900 | 118.13 |
| 2014-11-28 | 1,861 | 1,883 | 1,861 | 1,880 | 8,100 | 117.50 |
| 2014-11-27 | 1,865 | 1,865 | 1,847 | 1,859 | 7,700 | 116.19 |
| 2014-11-26 | 1,859 | 1,870 | 1,845 | 1,859 | 3,000 | 116.19 |
| 2014-11-25 | 1,846 | 1,860 | 1,843 | 1,844 | 8,000 | 115.25 |
| 2014-11-21 | 1,848 | 1,854 | 1,842 | 1,852 | 2,200 | 115.75 |
| 2014-11-20 | 1,838 | 1,868 | 1,838 | 1,846 | 4,200 | 115.38 |
| 2014-11-19 | 1,868 | 1,886 | 1,836 | 1,836 | 6,800 | 114.75 |
| 2014-11-18 | 1,855 | 1,865 | 1,850 | 1,850 | 2,000 | 115.63 |
| 2014-11-17 | 1,860 | 1,860 | 1,833 | 1,855 | 5,500 | 115.94 |
| 2014-11-14 | 1,868 | 1,868 | 1,839 | 1,860 | 5,200 | 116.25 |
| 2014-11-13 | 1,892 | 1,892 | 1,860 | 1,888 | 3,800 | 118 |
| 2014-11-12 | 1,880 | 1,898 | 1,836 | 1,885 | 10,200 | 117.81 |
| 2014-11-11 | 1,897 | 1,900 | 1,877 | 1,877 | 5,500 | 117.31 |
| 2014-11-10 | 1,870 | 1,883 | 1,850 | 1,883 | 7,200 | 117.69 |
| 2014-11-07 | 1,837 | 1,872 | 1,820 | 1,870 | 10,100 | 116.88 |
| 2014-11-06 | 1,805 | 1,809 | 1,798 | 1,800 | 7,900 | 112.50 |
| 2014-11-05 | 1,800 | 1,805 | 1,788 | 1,805 | 7,900 | 112.81 |
| 2014-11-04 | 1,800 | 1,808 | 1,790 | 1,794 | 10,100 | 112.13 |
| 2014-10-31 | 1,790 | 1,800 | 1,750 | 1,783 | 18,000 | 111.44 |
| 2014-10-30 | 1,804 | 1,804 | 1,784 | 1,790 | 4,300 | 111.88 |
| 2014-10-29 | 1,791 | 1,810 | 1,790 | 1,790 | 7,700 | 111.88 |
| 2014-10-28 | 1,827 | 1,827 | 1,780 | 1,781 | 6,100 | 111.31 |
| 2014-10-27 | 1,821 | 1,821 | 1,795 | 1,814 | 4,500 | 113.38 |
| 2014-10-24 | 1,825 | 1,825 | 1,796 | 1,820 | 5,200 | 113.75 |
| 2014-10-23 | 1,815 | 1,820 | 1,811 | 1,813 | 1,400 | 113.31 |
| 2014-10-22 | 1,819 | 1,828 | 1,787 | 1,825 | 5,400 | 114.06 |
| 2014-10-21 | 1,850 | 1,850 | 1,800 | 1,828 | 4,700 | 114.25 |
| 2014-10-20 | 1,850 | 1,850 | 1,830 | 1,835 | 4,000 | 114.69 |
| 2014-10-17 | 1,776 | 1,790 | 1,776 | 1,790 | 7,700 | 111.88 |
| 2014-10-16 | 1,755 | 1,785 | 1,748 | 1,775 | 9,200 | 110.94 |
| 2014-10-15 | 1,770 | 1,800 | 1,754 | 1,795 | 9,700 | 112.19 |
| 2014-10-14 | 1,749 | 1,780 | 1,735 | 1,763 | 21,400 | 110.19 |
| 2014-10-10 | 1,854 | 1,859 | 1,717 | 1,761 | 77,700 | 110.06 |
| 2014-10-09 | 1,861 | 1,910 | 1,861 | 1,866 | 8,100 | 116.63 |
| 2014-10-08 | 1,902 | 1,902 | 1,858 | 1,858 | 15,000 | 116.13 |
| 2014-10-07 | 1,903 | 1,910 | 1,897 | 1,908 | 5,800 | 119.25 |
| 2014-10-06 | 1,915 | 1,936 | 1,908 | 1,909 | 3,800 | 119.31 |
| 2014-10-03 | 1,891 | 1,905 | 1,891 | 1,905 | 4,500 | 119.06 |
| 2014-10-02 | 1,890 | 1,910 | 1,888 | 1,905 | 16,900 | 119.06 |
| 2014-10-01 | 1,909 | 1,936 | 1,902 | 1,907 | 13,500 | 119.19 |
| 2014-09-30 | 1,968 | 1,968 | 1,899 | 1,909 | 20,100 | 119.31 |
| 2014-09-29 | 2,000 | 2,000 | 1,920 | 1,968 | 12,700 | 123 |
| 2014-09-26 | 1,980 | 2,005 | 1,950 | 1,990 | 10,700 | 124.38 |
| 2014-09-25 | 4,000 | 4,030 | 3,990 | 4,025 | 6,500 | 125.78 |
| 2014-09-24 | 4,010 | 4,010 | 3,980 | 4,000 | 12,500 | 125 |
| 2014-09-22 | 3,970 | 4,000 | 3,955 | 4,000 | 4,800 | 125 |
| 2014-09-19 | 3,960 | 3,980 | 3,950 | 3,970 | 7,000 | 124.06 |
| 2014-09-18 | 3,925 | 3,960 | 3,925 | 3,960 | 2,700 | 123.75 |
| 2014-09-17 | 3,940 | 3,980 | 3,920 | 3,925 | 4,800 | 122.66 |
| 2014-09-16 | 3,980 | 4,010 | 3,890 | 3,950 | 9,500 | 123.44 |
| 2014-09-12 | 3,995 | 4,000 | 3,990 | 4,000 | 3,600 | 125 |
| 2014-09-11 | 4,000 | 4,000 | 3,990 | 4,000 | 4,600 | 125 |
| 2014-09-10 | 3,990 | 4,005 | 3,990 | 4,000 | 3,800 | 125 |
| 2014-09-09 | 3,995 | 4,010 | 3,995 | 4,010 | 3,600 | 125.31 |
| 2014-09-08 | 4,005 | 4,015 | 3,975 | 4,005 | 3,400 | 125.16 |
| 2014-09-05 | 3,995 | 4,020 | 3,990 | 4,015 | 6,700 | 125.47 |
| 2014-09-04 | 4,000 | 4,035 | 3,985 | 4,005 | 7,900 | 125.16 |
| 2014-09-03 | 3,985 | 4,040 | 3,950 | 4,040 | 15,200 | 126.25 |
| 2014-09-02 | 4,025 | 4,045 | 3,980 | 4,010 | 8,000 | 125.31 |
| 2014-09-01 | 4,000 | 4,060 | 3,995 | 4,025 | 13,600 | 125.78 |
| 2014-08-29 | 3,970 | 4,000 | 3,905 | 4,000 | 7,400 | 125 |
| 2014-08-28 | 3,980 | 3,980 | 3,890 | 3,925 | 7,000 | 122.66 |
| 2014-08-27 | 3,880 | 3,985 | 3,880 | 3,985 | 10,400 | 124.53 |
| 2014-08-26 | 3,840 | 3,885 | 3,825 | 3,875 | 8,600 | 121.09 |
| 2014-08-25 | 3,835 | 3,845 | 3,800 | 3,840 | 5,800 | 120 |
| 2014-08-22 | 3,845 | 3,845 | 3,805 | 3,820 | 3,700 | 119.38 |
| 2014-08-21 | 3,830 | 3,840 | 3,800 | 3,820 | 5,400 | 119.38 |
| 2014-08-20 | 3,800 | 3,830 | 3,800 | 3,805 | 6,200 | 118.91 |
| 2014-08-19 | 3,815 | 3,815 | 3,785 | 3,790 | 4,800 | 118.44 |
| 2014-08-18 | 3,785 | 3,830 | 3,750 | 3,815 | 7,900 | 119.22 |
| 2014-08-15 | 3,740 | 3,790 | 3,730 | 3,775 | 3,500 | 117.97 |
| 2014-08-14 | 3,730 | 3,775 | 3,725 | 3,740 | 4,400 | 116.88 |
| 2014-08-13 | 3,670 | 3,730 | 3,645 | 3,725 | 7,900 | 116.41 |
| 2014-08-12 | 3,820 | 3,820 | 3,625 | 3,705 | 20,400 | 115.78 |
| 2014-08-11 | 3,720 | 3,830 | 3,700 | 3,800 | 15,900 | 118.75 |
| 2014-08-08 | 3,820 | 3,915 | 3,455 | 3,700 | 95,100 | 115.63 |
| 2014-08-07 | 3,965 | 4,020 | 3,925 | 3,995 | 16,500 | 124.84 |
| 2014-08-06 | 3,980 | 4,030 | 3,800 | 3,965 | 26,400 | 123.91 |
| 2014-08-05 | 4,160 | 4,240 | 4,015 | 4,060 | 30,800 | 126.88 |
| 2014-08-04 | 4,200 | 4,400 | 4,195 | 4,280 | 28,000 | 133.75 |
| 2014-08-01 | 4,040 | 4,150 | 3,960 | 4,145 | 22,600 | 129.53 |
| 2014-07-31 | 4,095 | 4,140 | 4,060 | 4,060 | 23,100 | 126.88 |
| 2014-07-30 | 3,980 | 4,140 | 3,980 | 4,050 | 41,800 | 126.56 |
| 2014-07-29 | 3,825 | 4,000 | 3,820 | 3,980 | 22,200 | 124.38 |
| 2014-07-28 | 3,810 | 3,820 | 3,790 | 3,805 | 17,300 | 118.91 |
| 2014-07-25 | 3,780 | 3,790 | 3,770 | 3,790 | 6,700 | 118.44 |
| 2014-07-24 | 3,790 | 3,800 | 3,760 | 3,780 | 8,800 | 118.13 |
| 2014-07-23 | 3,800 | 3,800 | 3,740 | 3,775 | 16,000 | 117.97 |
| 2014-07-22 | 3,820 | 3,820 | 3,740 | 3,790 | 29,900 | 118.44 |
| 2014-07-18 | 3,610 | 3,665 | 3,600 | 3,650 | 9,400 | 114.06 |
| 2014-07-17 | 3,670 | 3,680 | 3,635 | 3,665 | 6,700 | 114.53 |
| 2014-07-16 | 3,685 | 3,690 | 3,660 | 3,670 | 4,800 | 114.69 |
| 2014-07-15 | 3,670 | 3,695 | 3,605 | 3,685 | 11,700 | 115.16 |
| 2014-07-14 | 3,600 | 3,670 | 3,600 | 3,665 | 11,000 | 114.53 |
| 2014-07-11 | 3,605 | 3,605 | 3,555 | 3,595 | 17,400 | 112.34 |
| 2014-07-10 | 3,660 | 3,675 | 3,610 | 3,635 | 17,300 | 113.59 |
| 2014-07-09 | 3,670 | 3,690 | 3,610 | 3,650 | 17,900 | 114.06 |
| 2014-07-08 | 3,670 | 3,770 | 3,635 | 3,700 | 13,500 | 115.63 |
| 2014-07-07 | 3,755 | 3,755 | 3,600 | 3,670 | 28,300 | 114.69 |
| 2014-07-04 | 3,775 | 3,820 | 3,705 | 3,755 | 36,300 | 117.34 |
| 2014-07-03 | 3,600 | 3,845 | 3,560 | 3,765 | 58,000 | 117.66 |
| 2014-07-02 | 3,495 | 3,560 | 3,485 | 3,560 | 35,600 | 111.25 |
| 2014-07-01 | 3,480 | 3,510 | 3,465 | 3,475 | 46,700 | 108.59 |
| 2014-06-30 | 3,450 | 3,465 | 3,370 | 3,450 | 41,000 | 107.81 |
| 2014-06-27 | 3,300 | 3,310 | 3,280 | 3,310 | 4,700 | 103.44 |
| 2014-06-26 | 3,300 | 3,310 | 3,290 | 3,300 | 2,000 | 103.13 |
| 2014-06-25 | 3,290 | 3,300 | 3,270 | 3,300 | 5,200 | 103.13 |
| 2014-06-24 | 3,220 | 3,320 | 3,220 | 3,320 | 7,000 | 103.75 |
| 2014-06-23 | 3,300 | 3,305 | 3,240 | 3,240 | 9,000 | 101.25 |
| 2014-06-20 | 3,320 | 3,325 | 3,250 | 3,300 | 8,100 | 103.13 |
| 2014-06-19 | 3,365 | 3,370 | 3,305 | 3,320 | 9,500 | 103.75 |
| 2014-06-18 | 3,360 | 3,375 | 3,300 | 3,350 | 10,300 | 104.69 |
| 2014-06-17 | 3,330 | 3,360 | 3,330 | 3,355 | 5,900 | 104.84 |
| 2014-06-16 | 3,280 | 3,400 | 3,270 | 3,315 | 9,300 | 103.59 |
| 2014-06-13 | 3,210 | 3,275 | 3,210 | 3,260 | 6,500 | 101.88 |
| 2014-06-12 | 3,220 | 3,220 | 3,190 | 3,215 | 4,900 | 100.47 |
| 2014-06-11 | 3,215 | 3,250 | 3,200 | 3,220 | 9,800 | 100.63 |
| 2014-06-10 | 3,210 | 3,240 | 3,205 | 3,215 | 5,400 | 100.47 |
| 2014-06-09 | 3,220 | 3,235 | 3,200 | 3,200 | 12,100 | 100 |
| 2014-06-06 | 3,205 | 3,220 | 3,190 | 3,210 | 7,100 | 100.31 |
| 2014-06-05 | 3,220 | 3,230 | 3,190 | 3,200 | 5,000 | 100 |
| 2014-06-04 | 3,155 | 3,260 | 3,155 | 3,200 | 14,000 | 100 |
| 2014-06-03 | 3,100 | 3,180 | 3,090 | 3,145 | 20,400 | 98.28 |
| 2014-06-02 | 3,085 | 3,090 | 3,070 | 3,080 | 10,500 | 96.25 |
| 2014-05-30 | 3,080 | 3,100 | 3,070 | 3,070 | 6,200 | 95.94 |
| 2014-05-29 | 3,090 | 3,090 | 3,070 | 3,080 | 4,800 | 96.25 |
| 2014-05-28 | 3,095 | 3,095 | 3,080 | 3,085 | 2,600 | 96.41 |
| 2014-05-27 | 3,075 | 3,090 | 3,075 | 3,080 | 2,700 | 96.25 |
| 2014-05-26 | 3,105 | 3,110 | 3,075 | 3,075 | 7,700 | 96.09 |
| 2014-05-23 | 3,095 | 3,110 | 3,080 | 3,090 | 4,400 | 96.56 |
| 2014-05-22 | 3,100 | 3,120 | 3,100 | 3,110 | 6,000 | 97.19 |
| 2014-05-21 | 3,095 | 3,110 | 3,075 | 3,110 | 10,600 | 97.19 |
| 2014-05-20 | 3,080 | 3,125 | 3,080 | 3,115 | 5,500 | 97.34 |
| 2014-05-19 | 3,105 | 3,120 | 3,085 | 3,100 | 7,900 | 96.88 |
| 2014-05-16 | 3,100 | 3,115 | 3,050 | 3,095 | 11,500 | 96.72 |
| 2014-05-15 | 3,040 | 3,135 | 3,030 | 3,125 | 31,100 | 97.66 |
| 2014-05-14 | 3,005 | 3,020 | 2,990 | 2,992 | 8,000 | 93.50 |
| 2014-05-13 | 2,995 | 3,000 | 2,975 | 2,990 | 12,200 | 93.44 |
| 2014-05-12 | 2,975 | 2,987 | 2,972 | 2,987 | 6,700 | 93.34 |
| 2014-05-09 | 2,967 | 2,972 | 2,960 | 2,972 | 4,000 | 92.88 |
| 2014-05-08 | 2,960 | 2,963 | 2,953 | 2,957 | 3,300 | 92.41 |
| 2014-05-07 | 2,958 | 2,960 | 2,948 | 2,960 | 6,700 | 92.50 |
| 2014-05-02 | 2,940 | 2,949 | 2,940 | 2,949 | 1,800 | 92.16 |
| 2014-05-01 | 2,949 | 2,950 | 2,929 | 2,934 | 7,800 | 91.69 |
| 2014-04-30 | 2,949 | 2,953 | 2,928 | 2,946 | 15,800 | 92.06 |
| 2014-04-28 | 2,955 | 2,964 | 2,938 | 2,949 | 9,600 | 92.16 |
| 2014-04-25 | 2,963 | 2,973 | 2,945 | 2,963 | 9,600 | 92.59 |
| 2014-04-24 | 2,946 | 2,963 | 2,940 | 2,963 | 8,100 | 92.59 |
| 2014-04-23 | 2,954 | 2,962 | 2,940 | 2,955 | 10,000 | 92.34 |
| 2014-04-22 | 2,975 | 2,980 | 2,950 | 2,950 | 12,100 | 92.19 |
| 2014-04-21 | 2,969 | 2,983 | 2,965 | 2,968 | 13,300 | 92.75 |
| 2014-04-18 | 2,948 | 2,965 | 2,940 | 2,958 | 13,600 | 92.44 |
| 2014-04-17 | 2,975 | 2,975 | 2,947 | 2,948 | 8,800 | 92.13 |
| 2014-04-16 | 2,980 | 2,990 | 2,940 | 2,980 | 24,800 | 93.13 |
| 2014-04-15 | 2,981 | 2,986 | 2,980 | 2,981 | 12,900 | 93.16 |
| 2014-04-14 | 2,986 | 3,015 | 2,980 | 2,981 | 20,000 | 93.16 |
| 2014-04-11 | 2,950 | 2,997 | 2,935 | 2,986 | 28,100 | 93.31 |
| 2014-04-10 | 2,980 | 2,988 | 2,919 | 2,950 | 47,400 | 92.19 |
| 2014-04-09 | 2,927 | 3,020 | 2,911 | 2,918 | 63,600 | 91.19 |
| 2014-04-08 | 3,100 | 3,280 | 2,957 | 2,977 | 457,600 | 93.03 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2015-09-28]1株→2株 [2014-09-26]1株→2株
