9090 AZ-COM丸和ホールディングス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,4782,4782,3962,43150,200303.88
2015-12-292,3782,4402,3542,44025,500305
2015-12-282,3552,4012,3162,39129,400298.88
2015-12-252,3002,3882,3002,35543,500294.38
2015-12-242,4102,4442,2602,29978,900287.38
2015-12-222,4052,4352,3352,39993,500299.88
2015-12-212,4412,4632,4062,42754,500303.38
2015-12-182,4862,5562,4852,49158,700311.38
2015-12-172,5702,6172,4832,512111,000314
2015-12-162,6282,6672,5612,57747,000322.13
2015-12-152,6282,6972,5642,57031,500321.25
2015-12-142,5702,6232,5412,61737,200327.13
2015-12-112,5972,6612,5942,65243,000331.50
2015-12-102,6202,6312,5502,57058,900321.25
2015-12-092,6432,7002,5812,61572,300326.88
2015-12-082,7352,7382,6562,68634,700335.75
2015-12-072,6622,7182,6312,71455,100339.25
2015-12-042,6112,6802,6102,66274,300332.75
2015-12-032,6902,7602,6682,683135,800335.38
2015-12-022,5872,6872,5872,659104,400332.38
2015-12-012,5782,6182,5422,587123,900323.38
2015-11-302,5202,5712,4602,564113,600320.50
2015-11-272,4962,5832,4362,514232,400314.25
2015-11-262,3112,4922,3112,473253,800309.13
2015-11-252,2412,2942,2302,28268,000285.25
2015-11-242,2342,2502,2142,24642,600280.75
2015-11-202,2022,2482,1632,23082,500278.75
2015-11-192,1772,2272,1602,223101,900277.88
2015-11-182,2432,2512,1572,16389,200270.38
2015-11-172,1702,2432,1602,234135,400279.25
2015-11-162,0502,1652,0112,159164,100269.88
2015-11-132,0682,0852,0442,060107,400257.50
2015-11-122,1292,1392,1002,11085,300263.75
2015-11-112,1262,1442,1092,123106,600265.38
2015-11-102,1672,1782,1302,13698,600267
2015-11-092,2482,2492,1632,17399,700271.63
2015-11-062,2102,2322,1522,198131,000274.75
2015-11-052,2992,3002,2012,210161,800276.25
2015-11-042,4382,4592,2642,286319,900285.75
2015-11-022,5312,5992,4642,588100,200323.50
2015-10-302,4802,5482,4442,51963,600314.88
2015-10-292,4992,5382,4252,46375,500307.88
2015-10-282,5552,5642,4272,48761,000310.88
2015-10-272,6102,6102,4952,52560,900315.63
2015-10-262,6002,6662,5602,626124,000328.25
2015-10-232,4492,5382,4232,519112,300314.88
2015-10-222,3162,4502,3162,395109,600299.38
2015-10-212,2772,3162,2512,30946,600288.63
2015-10-202,2362,2632,2102,23944,700279.88
2015-10-192,2652,2652,2222,24558,400280.63
2015-10-162,3222,3402,2662,27732,500284.63
2015-10-152,2352,3252,2252,30843,900288.50
2015-10-142,3202,3292,2582,27156,300283.88
2015-10-132,3852,4192,3552,37048,100296.25
2015-10-092,3502,3872,3312,38235,300297.75
2015-10-082,4102,4382,3152,35893,300294.75
2015-10-072,3252,4052,3062,40469,400300.50
2015-10-062,3822,3972,3002,309104,100288.63
2015-10-052,4532,4602,3492,380106,600297.50
2015-10-022,4232,4482,4052,43153,000303.88
2015-10-012,4922,5062,4302,44758,400305.88
2015-09-302,5472,5472,4562,49266,600311.50
2015-09-292,5492,5492,4002,52977,600316.13
2015-09-282,5002,5592,4802,51239,800314
2015-09-254,9305,1004,9205,08032,900317.50
2015-09-244,8105,0804,8104,94020,800308.75
2015-09-184,9905,1004,9204,99023,500311.88
2015-09-174,8705,0904,7905,06032,400316.25
2015-09-165,0505,0504,8004,85025,300303.13
2015-09-155,0805,1404,8754,90526,500306.56
2015-09-145,0405,3005,0405,08038,400317.50
2015-09-115,0105,2204,9505,03038,700314.38
2015-09-104,7005,2004,7005,11065,100319.38
2015-09-094,7354,8704,5104,86079,100303.75
2015-09-084,7854,8404,2954,34098,000271.25
2015-09-074,8455,1004,7104,82051,800301.25
2015-09-045,1805,2304,7704,99557,800312.19
2015-09-035,4405,4805,2005,24030,400327.50
2015-09-025,3305,6005,2005,220100,900326.25
2015-09-016,1006,1005,6105,63097,400351.88
2015-08-315,8006,0005,5206,00090,900375
2015-08-285,4905,8005,4005,60080,300350
2015-08-275,5105,5705,2805,32045,400332.50
2015-08-264,9955,2904,8705,26049,400328.75
2015-08-254,3305,1404,3254,73083,500295.63
2015-08-245,0405,1704,7304,75089,200296.88
2015-08-215,3205,4005,2205,32055,600332.50
2015-08-205,2505,7005,1605,480130,000342.50
2015-08-195,2205,2204,9905,02032,500313.75
2015-08-185,1805,2404,9555,22037,600326.25
2015-08-175,1005,2505,0805,10022,500318.75
2015-08-145,1805,3305,0605,10046,000318.75
2015-08-135,3505,3905,1205,20067,300325
2015-08-125,0205,4705,0005,43069,200339.38
2015-08-114,9555,1304,9255,02028,700313.75
2015-08-104,8205,4704,8204,99566,600312.19
2015-08-074,8955,1004,7504,82059,700301.25
2015-08-064,7555,1704,5954,940109,000308.75
2015-08-054,7104,9204,6004,785232,100299.06
2015-08-044,1154,2504,0704,22041,200263.75
2015-08-034,0304,1554,0304,15026,800259.38
2015-07-314,1304,2954,0254,03069,300251.88
2015-07-303,9054,1653,9004,12540,200257.81
2015-07-293,9854,0003,8553,93023,200245.63
2015-07-283,9153,9803,8803,97547,000248.44
2015-07-273,8004,0003,7353,98593,900249.06
2015-07-243,5953,8053,5803,80540,900237.81
2015-07-233,5803,6403,5803,5959,900224.69
2015-07-223,5853,6203,5353,58520,000224.06
2015-07-213,6003,6103,5753,59017,500224.38
2015-07-173,6203,6753,5703,59041,700224.38
2015-07-163,4653,6003,4653,60057,300225
2015-07-153,4403,4603,4153,45526,000215.94
2015-07-143,4403,4503,3803,39035,200211.88
2015-07-133,3453,4203,3453,40527,600212.81
2015-07-103,3653,4053,3153,35021,600209.38
2015-07-093,3053,3803,1703,37059,100210.63
2015-07-083,5253,5653,3503,40050,000212.50
2015-07-073,4603,5853,4403,52536,500220.31
2015-07-063,3803,4453,3603,39021,100211.88
2015-07-033,4453,4803,3753,40021,400212.50
2015-07-023,4453,4753,4003,46027,000216.25
2015-07-013,3503,3903,3353,37519,600210.94
2015-06-303,2003,3403,2003,33532,100208.44
2015-06-293,2753,2753,1703,22025,600201.25
2015-06-263,3403,3503,3053,33513,700208.44
2015-06-253,3153,3503,3153,3357,600208.44
2015-06-243,3153,3453,3153,33511,200208.44
2015-06-233,3403,3503,3103,35011,300209.38
2015-06-223,3303,3353,2853,33511,500208.44
2015-06-193,3603,3603,3003,3109,900206.88
2015-06-183,3603,3953,3003,31516,400207.19
2015-06-173,3803,3803,3003,31524,700207.19
2015-06-163,3053,3803,3053,38013,600211.25
2015-06-153,2803,4003,2503,32521,600207.81
2015-06-123,3703,3853,2703,32034,000207.50
2015-06-113,3903,4453,3453,37518,200210.94
2015-06-103,3903,4803,3303,41028,700213.13
2015-06-093,4553,5403,3803,39557,500212.19
2015-06-083,2953,4703,2853,47075,400216.88
2015-06-053,1753,2853,1753,28526,500205.31
2015-06-043,1703,2253,1653,20021,000200
2015-06-033,1653,1903,1653,16511,800197.81
2015-06-023,1903,2153,1903,19520,800199.69
2015-06-013,1603,2253,1603,22048,000201.25
2015-05-293,1603,2253,1603,18040,400198.75
2015-05-283,1753,2253,1453,220148,300201.25
2015-05-273,2003,2253,1803,18041,300198.75
2015-05-263,2503,2803,2353,24021,100202.50
2015-05-253,2103,3253,1953,30087,200206.25
2015-05-223,1403,1553,0853,15029,900196.88
2015-05-213,1003,2253,0553,10562,400194.06
2015-05-203,0353,0602,9983,03573,400189.69
2015-05-193,1553,1802,9863,07078,500191.88
2015-05-182,9773,1402,9753,140112,700196.25
2015-05-152,9042,9442,8902,93883,100183.63
2015-05-142,8262,8982,8152,892112,200180.75
2015-05-132,7002,8362,7002,812202,200175.75
2015-05-122,5202,5342,5012,50122,600156.31
2015-05-112,5492,5492,5172,52213,800157.63
2015-05-082,5382,5382,5032,52817,300158
2015-05-072,4972,4972,4562,49521,000155.94
2015-05-012,5012,5112,4202,47936,700154.94
2015-04-302,5922,5982,5022,52535,200157.81
2015-04-282,6192,6192,5802,58015,200161.25
2015-04-272,6012,6242,5862,60310,400162.69
2015-04-242,5842,6002,5562,60023,100162.50
2015-04-232,6192,6192,5972,5999,500162.44
2015-04-222,6042,6152,5862,58716,400161.69
2015-04-212,5522,6072,5522,59320,500162.06
2015-04-202,5402,5872,5262,54738,100159.19
2015-04-172,6442,6442,5602,56251,900160.13
2015-04-162,7252,7502,6772,67827,800167.38
2015-04-152,7562,7722,7232,74433,100171.50
2015-04-142,7852,7852,7352,77217,900173.25
2015-04-132,8002,8102,7062,74040,700171.25
2015-04-102,7482,8282,7152,81978,000176.19
2015-04-092,7022,7352,6802,73530,500170.94
2015-04-082,7172,7172,6672,68023,600167.50
2015-04-072,7222,7262,6332,72066,300170
2015-04-062,8972,9392,6722,695265,100168.44
2015-04-032,8472,8972,8452,86341,900178.94
2015-04-022,8042,8972,7712,897112,900181.06
2015-04-012,7552,8632,7312,853101,000178.31
2015-03-312,7292,7702,7182,72064,500170
2015-03-302,7392,7582,7032,71331,100169.56
2015-03-272,6742,7502,6742,73442,000170.88
2015-03-262,6792,7202,6502,70135,800168.81
2015-03-252,6992,7002,6502,65631,100166
2015-03-242,8002,8402,6802,73881,500171.13
2015-03-232,7002,7952,7002,789101,500174.31
2015-03-202,5462,6782,5462,66570,000166.56
2015-03-192,5552,5632,5302,54236,200158.88
2015-03-182,5302,5772,5162,57788,700161.06
2015-03-172,5232,5302,4802,530128,400158.13
2015-03-162,5352,5502,5252,52925,600158.06
2015-03-132,5102,5342,5002,50923,400156.81
2015-03-122,5072,5172,4902,49223,000155.75
2015-03-112,4642,5292,4642,50625,800156.63
2015-03-102,5032,5032,4612,46142,400153.81
2015-03-092,5302,5302,5002,5209,000157.50
2015-03-062,5132,5292,5132,52910,400158.06
2015-03-052,5202,5202,4992,5096,100156.81
2015-03-042,5122,5252,5112,5257,800157.81
2015-03-032,5082,5372,5022,51013,400156.88
2015-03-022,4802,5002,4802,50016,000156.25
2015-02-272,4822,4822,4752,48012,500155
2015-02-262,4792,4802,4742,47510,100154.69
2015-02-252,4992,4992,4742,48012,400155
2015-02-242,4722,4882,4722,4889,000155.50
2015-02-232,4902,4942,3882,46937,300154.31
2015-02-202,5402,5402,5102,51012,000156.88
2015-02-192,5402,5492,5252,5346,600158.38
2015-02-182,5262,5502,5262,5408,700158.75
2015-02-172,5352,5502,5112,5265,700157.88
2015-02-162,5652,5662,5002,53515,100158.44
2015-02-132,5772,5852,5502,55912,300159.94
2015-02-122,5202,5792,5202,57323,500160.81
2015-02-102,4952,5232,4902,5207,400157.50
2015-02-092,5502,5652,4952,49529,800155.94
2015-02-062,4502,5092,4502,48025,800155
2015-02-052,4202,4702,4202,45910,500153.69
2015-02-042,5282,5282,4412,45575,700153.44
2015-02-032,5172,5572,4912,52849,500158
2015-02-022,4002,4902,3752,49016,500155.63
2015-01-302,3302,3652,3272,35317,300147.06
2015-01-292,3202,3282,3032,3175,900144.81
2015-01-282,3102,3232,3022,32010,900145
2015-01-272,3402,3412,3062,32012,900145
2015-01-262,3002,3352,2922,3299,800145.56
2015-01-232,3002,3232,3002,3017,500143.81
2015-01-222,3352,3402,2552,3007,500143.75
2015-01-212,2532,3102,2532,31018,400144.38
2015-01-202,1902,2492,1902,24915,600140.56
2015-01-192,1852,2062,1852,1937,200137.06
2015-01-162,1902,2222,1792,1856,500136.56
2015-01-152,1712,2232,1712,18214,900136.38
2015-01-142,1812,1812,1652,1715,400135.69
2015-01-132,1502,1902,1502,18117,900136.31
2015-01-092,3202,3202,1942,20521,100137.81
2015-01-082,2302,2802,2302,27523,200142.19
2015-01-072,1402,3002,1222,20343,600137.69
2015-01-062,1172,1252,1092,12120,700132.56
2015-01-052,1002,1172,0912,10715,100131.69

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