9090 AZ-COM丸和ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,914	2,945	2,877	2,894	26,100	361.75
2016-12-29	2,922	2,922	2,858	2,914	36,900	364.25
2016-12-28	2,882	2,977	2,867	2,932	30,600	366.50
2016-12-27	2,897	2,900	2,871	2,887	17,900	360.88
2016-12-26	2,926	2,926	2,885	2,897	12,400	362.13
2016-12-22	2,892	2,900	2,861	2,894	10,700	361.75
2016-12-21	2,941	2,941	2,892	2,908	15,500	363.50
2016-12-20	2,882	2,942	2,877	2,939	26,700	367.38
2016-12-19	2,871	2,912	2,871	2,908	15,500	363.50
2016-12-16	2,911	2,938	2,897	2,915	20,600	364.38
2016-12-15	2,881	2,925	2,875	2,911	20,200	363.88
2016-12-14	2,950	2,962	2,879	2,880	27,900	360
2016-12-13	2,859	2,939	2,840	2,927	28,000	365.88
2016-12-12	2,841	2,875	2,831	2,859	17,300	357.38
2016-12-09	2,799	2,860	2,799	2,857	19,600	357.13
2016-12-08	2,853	2,873	2,789	2,822	26,400	352.75
2016-12-07	2,803	2,834	2,801	2,828	23,500	353.50
2016-12-06	2,850	2,873	2,815	2,828	31,200	353.50
2016-12-05	2,851	2,874	2,834	2,860	21,600	357.50
2016-12-02	2,940	2,952	2,861	2,889	37,100	361.13
2016-12-01	2,972	2,994	2,908	2,941	51,500	367.63
2016-11-30	2,917	2,986	2,917	2,960	45,900	370
2016-11-29	2,890	2,912	2,885	2,911	16,200	363.88
2016-11-28	2,869	2,930	2,869	2,915	27,900	364.38
2016-11-25	2,945	2,952	2,872	2,913	52,600	364.13
2016-11-24	3,000	3,000	2,939	2,954	63,800	369.25
2016-11-22	2,988	3,015	2,976	3,005	18,100	375.63
2016-11-21	3,020	3,035	2,980	2,990	21,700	373.75
2016-11-18	3,010	3,020	2,976	3,005	28,000	375.63
2016-11-17	3,005	3,025	2,968	3,000	38,100	375
2016-11-16	3,020	3,150	3,000	3,045	108,300	380.63
2016-11-15	3,020	3,020	2,919	2,924	28,000	365.50
2016-11-14	2,914	3,040	2,914	3,020	71,300	377.50
2016-11-11	2,946	2,956	2,850	2,864	45,800	358
2016-11-10	2,929	3,020	2,929	2,966	59,400	370.75
2016-11-09	2,995	2,999	2,752	2,857	98,800	357.13
2016-11-08	2,972	3,020	2,934	2,998	72,900	374.75
2016-11-07	2,740	3,015	2,719	2,993	206,000	374.13
2016-11-04	2,514	2,800	2,500	2,773	218,800	346.63
2016-11-02	2,470	2,495	2,450	2,464	59,600	308
2016-11-01	2,525	2,531	2,500	2,525	33,000	315.63
2016-10-31	2,537	2,555	2,510	2,525	32,200	315.63
2016-10-28	2,471	2,547	2,471	2,537	84,900	317.13
2016-10-27	2,468	2,489	2,457	2,471	31,300	308.88
2016-10-26	2,452	2,504	2,447	2,500	37,200	312.50
2016-10-25	2,510	2,513	2,450	2,487	39,000	310.88
2016-10-24	2,521	2,568	2,501	2,510	29,000	313.75
2016-10-21	2,650	2,700	2,501	2,514	86,100	314.25
2016-10-20	2,481	2,655	2,480	2,653	89,900	331.63
2016-10-19	2,390	2,479	2,390	2,474	51,500	309.25
2016-10-18	2,386	2,393	2,375	2,385	27,700	298.13
2016-10-17	2,400	2,406	2,386	2,404	27,100	300.50
2016-10-14	2,371	2,414	2,371	2,403	39,300	300.38
2016-10-13	2,400	2,419	2,400	2,404	20,800	300.50
2016-10-12	2,430	2,440	2,392	2,397	37,900	299.63
2016-10-11	2,452	2,480	2,429	2,446	31,900	305.75
2016-10-07	2,430	2,483	2,422	2,481	42,400	310.13
2016-10-06	2,402	2,460	2,402	2,446	36,900	305.75
2016-10-05	2,407	2,424	2,397	2,402	23,500	300.25
2016-10-04	2,400	2,423	2,391	2,407	27,500	300.88
2016-10-03	2,380	2,438	2,373	2,397	40,900	299.63
2016-09-30	2,423	2,423	2,363	2,379	34,400	297.38
2016-09-29	2,368	2,435	2,368	2,423	39,400	302.88
2016-09-28	2,362	2,377	2,350	2,368	14,300	296
2016-09-27	2,350	2,390	2,325	2,389	27,700	298.63
2016-09-26	2,390	2,397	2,360	2,362	15,600	295.25
2016-09-23	2,350	2,379	2,324	2,375	22,400	296.88
2016-09-21	2,296	2,343	2,279	2,339	16,900	292.38
2016-09-20	2,308	2,329	2,271	2,296	30,300	287
2016-09-16	2,281	2,311	2,271	2,308	21,100	288.50
2016-09-15	2,302	2,307	2,257	2,264	23,800	283
2016-09-14	2,294	2,333	2,280	2,302	32,900	287.75
2016-09-13	2,308	2,308	2,279	2,294	28,000	286.75
2016-09-12	2,282	2,329	2,282	2,303	24,700	287.88
2016-09-09	2,297	2,316	2,278	2,289	13,900	286.13
2016-09-08	2,296	2,333	2,267	2,301	29,700	287.63
2016-09-07	2,280	2,318	2,265	2,313	36,700	289.13
2016-09-06	2,230	2,288	2,230	2,280	25,200	285
2016-09-05	2,302	2,308	2,245	2,260	29,400	282.50
2016-09-02	2,210	2,273	2,210	2,252	34,000	281.50
2016-09-01	2,147	2,225	2,146	2,222	37,100	277.75
2016-08-31	2,203	2,203	2,100	2,146	130,900	268.25
2016-08-30	2,300	2,310	2,185	2,203	104,900	275.38
2016-08-29	2,435	2,440	2,334	2,339	59,800	292.38
2016-08-26	2,403	2,445	2,356	2,435	50,700	304.38
2016-08-25	2,398	2,418	2,378	2,403	22,600	300.38
2016-08-24	2,412	2,450	2,404	2,429	22,100	303.63
2016-08-23	2,362	2,433	2,362	2,412	44,700	301.50
2016-08-22	2,313	2,409	2,313	2,398	57,500	299.75
2016-08-19	2,310	2,345	2,280	2,313	61,900	289.13
2016-08-18	2,311	2,348	2,303	2,312	36,600	289
2016-08-17	2,379	2,398	2,310	2,323	48,200	290.38
2016-08-16	2,450	2,450	2,380	2,389	36,600	298.63
2016-08-15	2,420	2,450	2,380	2,450	38,200	306.25
2016-08-12	2,406	2,429	2,380	2,427	35,900	303.38
2016-08-10	2,454	2,454	2,385	2,388	40,600	298.50
2016-08-09	2,445	2,453	2,363	2,451	52,100	306.38
2016-08-08	2,501	2,506	2,344	2,429	95,900	303.63
2016-08-05	2,447	2,535	2,447	2,523	101,700	315.38
2016-08-04	2,448	2,525	2,403	2,439	148,100	304.88
2016-08-03	2,650	2,650	2,450	2,467	274,800	308.38
2016-08-02	2,998	3,010	2,940	2,950	51,400	368.75
2016-08-01	2,950	2,998	2,950	2,998	38,700	374.75
2016-07-29	2,860	2,956	2,828	2,950	48,800	368.75
2016-07-28	2,890	2,910	2,847	2,854	43,600	356.75
2016-07-27	2,927	2,950	2,875	2,903	60,600	362.88
2016-07-26	2,908	2,967	2,905	2,948	23,300	368.50
2016-07-25	2,926	2,945	2,902	2,908	32,000	363.50
2016-07-22	2,940	3,000	2,925	2,950	16,100	368.75
2016-07-21	3,060	3,060	2,940	2,952	38,400	369
2016-07-20	2,983	3,060	2,963	3,050	21,300	381.25
2016-07-19	2,985	3,015	2,972	3,010	18,500	376.25
2016-07-15	3,015	3,030	2,930	2,957	51,500	369.63
2016-07-14	3,015	3,065	3,015	3,015	17,100	376.88
2016-07-13	3,145	3,165	3,025	3,040	34,700	380
2016-07-12	3,125	3,180	3,100	3,105	29,800	388.13
2016-07-11	3,055	3,110	3,040	3,095	20,500	386.88
2016-07-08	3,040	3,040	2,995	3,010	37,100	376.25
2016-07-07	3,085	3,110	3,025	3,075	45,500	384.38
2016-07-06	3,040	3,075	2,991	3,060	52,600	382.50
2016-07-05	3,195	3,195	3,100	3,115	30,100	389.38
2016-07-04	3,160	3,225	3,160	3,200	39,900	400
2016-07-01	3,150	3,160	3,110	3,155	32,300	394.38
2016-06-30	3,065	3,145	3,065	3,100	35,300	387.50
2016-06-29	3,140	3,160	3,040	3,060	50,400	382.50
2016-06-28	2,968	3,110	2,907	3,070	58,900	383.75
2016-06-27	2,930	3,100	2,930	3,015	46,200	376.88
2016-06-24	3,080	3,130	2,818	2,940	85,400	367.50
2016-06-23	3,025	3,075	2,988	3,045	31,300	380.63
2016-06-22	3,115	3,115	2,985	3,050	50,300	381.25
2016-06-21	3,180	3,210	3,100	3,140	22,900	392.50
2016-06-20	3,025	3,200	3,015	3,185	63,100	398.13
2016-06-17	3,025	3,060	2,918	2,935	51,500	366.88
2016-06-16	3,010	3,100	2,999	3,025	62,800	378.13
2016-06-15	3,000	3,045	2,952	3,010	39,200	376.25
2016-06-14	3,160	3,190	3,010	3,030	55,700	378.75
2016-06-13	3,200	3,275	3,130	3,170	63,700	396.25
2016-06-10	3,265	3,300	3,190	3,235	141,700	404.38
2016-06-09	3,020	3,145	3,020	3,110	155,200	388.75
2016-06-08	2,833	3,005	2,830	2,992	217,500	374
2016-06-07	2,790	2,790	2,722	2,728	14,800	341
2016-06-06	2,751	2,760	2,713	2,752	21,300	344
2016-06-03	2,680	2,807	2,680	2,797	55,600	349.63
2016-06-02	2,715	2,743	2,681	2,685	35,900	335.63
2016-06-01	2,814	2,814	2,740	2,762	46,800	345.25
2016-05-31	2,857	2,874	2,816	2,842	26,400	355.25
2016-05-30	2,790	2,870	2,789	2,857	18,100	357.13
2016-05-27	2,835	2,870	2,761	2,790	40,400	348.75
2016-05-26	2,863	2,900	2,818	2,858	33,900	357.25
2016-05-25	2,910	2,911	2,839	2,863	28,200	357.88
2016-05-24	2,949	2,949	2,870	2,879	20,600	359.88
2016-05-23	2,933	2,965	2,918	2,946	32,700	368.25
2016-05-20	2,889	2,917	2,887	2,906	26,700	363.25
2016-05-19	2,942	2,985	2,895	2,930	23,800	366.25
2016-05-18	2,890	2,972	2,882	2,947	30,700	368.38
2016-05-17	2,865	2,928	2,864	2,899	32,300	362.38
2016-05-16	3,020	3,065	2,901	2,913	57,800	364.13
2016-05-13	2,940	3,035	2,922	3,030	170,600	378.75
2016-05-12	2,800	2,807	2,730	2,785	28,100	348.13
2016-05-11	2,800	2,847	2,764	2,778	36,500	347.25
2016-05-10	2,776	2,805	2,767	2,796	29,900	349.50
2016-05-09	2,766	2,798	2,732	2,785	20,600	348.13
2016-05-06	2,701	2,734	2,681	2,716	23,300	339.50
2016-05-02	2,801	2,801	2,656	2,679	42,200	334.88
2016-04-28	2,707	2,882	2,684	2,806	138,400	350.75
2016-04-27	2,700	2,743	2,651	2,707	106,300	338.38
2016-04-26	2,683	2,708	2,611	2,701	66,400	337.63
2016-04-25	2,680	2,710	2,631	2,692	37,300	336.50
2016-04-22	2,700	2,721	2,632	2,684	48,300	335.50
2016-04-21	2,691	2,764	2,690	2,714	73,200	339.25
2016-04-20	2,689	2,693	2,622	2,641	35,600	330.13
2016-04-19	2,600	2,715	2,600	2,659	53,500	332.38
2016-04-18	2,514	2,594	2,502	2,556	34,800	319.50
2016-04-15	2,610	2,665	2,562	2,566	64,500	320.75
2016-04-14	2,579	2,648	2,571	2,646	73,900	330.75
2016-04-13	2,538	2,558	2,508	2,544	36,900	318
2016-04-12	2,531	2,557	2,496	2,538	33,500	317.25
2016-04-11	2,524	2,555	2,461	2,532	37,200	316.50
2016-04-08	2,474	2,544	2,452	2,505	47,600	313.13
2016-04-07	2,514	2,592	2,498	2,546	52,500	318.25
2016-04-06	2,490	2,543	2,440	2,528	38,400	316
2016-04-05	2,550	2,559	2,441	2,469	52,300	308.63
2016-04-04	2,499	2,588	2,486	2,574	42,500	321.75
2016-04-01	2,582	2,584	2,480	2,504	49,900	313
2016-03-31	2,562	2,605	2,550	2,582	38,500	322.75
2016-03-30	2,584	2,615	2,557	2,560	54,000	320
2016-03-29	2,543	2,605	2,536	2,587	32,000	323.38
2016-03-28	2,598	2,613	2,534	2,575	40,000	321.88
2016-03-25	2,550	2,618	2,544	2,590	58,200	323.75
2016-03-24	2,535	2,600	2,535	2,576	107,700	322
2016-03-23	2,470	2,497	2,431	2,497	111,300	312.13
2016-03-22	2,320	2,374	2,320	2,355	15,600	294.38
2016-03-18	2,336	2,358	2,281	2,303	15,700	287.88
2016-03-17	2,400	2,403	2,311	2,344	23,000	293
2016-03-16	2,413	2,420	2,377	2,380	20,000	297.50
2016-03-15	2,393	2,425	2,391	2,410	35,100	301.25
2016-03-14	2,349	2,424	2,335	2,386	57,600	298.25
2016-03-11	2,259	2,338	2,238	2,305	64,200	288.13
2016-03-10	2,195	2,279	2,195	2,259	53,000	282.38
2016-03-09	2,227	2,227	2,166	2,175	38,300	271.88
2016-03-08	2,260	2,283	2,187	2,246	58,500	280.75
2016-03-07	2,270	2,320	2,252	2,297	46,000	287.13
2016-03-04	2,286	2,322	2,270	2,305	28,800	288.13
2016-03-03	2,313	2,320	2,262	2,319	36,700	289.88
2016-03-02	2,300	2,328	2,276	2,313	41,400	289.13
2016-03-01	2,260	2,296	2,231	2,281	41,300	285.13
2016-02-29	2,269	2,298	2,256	2,260	50,900	282.50
2016-02-26	2,221	2,274	2,221	2,223	53,100	277.88
2016-02-25	2,189	2,238	2,181	2,218	40,600	277.25
2016-02-24	2,137	2,196	2,128	2,178	27,400	272.25
2016-02-23	2,185	2,226	2,163	2,187	80,800	273.38
2016-02-22	2,049	2,184	2,028	2,169	75,200	271.13
2016-02-19	1,992	2,061	1,990	2,041	34,800	255.13
2016-02-18	2,050	2,069	1,985	2,042	78,600	255.25
2016-02-17	1,920	2,033	1,920	1,974	95,500	246.75
2016-02-16	1,970	1,999	1,925	1,927	94,200	240.88
2016-02-15	2,016	2,047	1,922	1,964	98,600	245.50
2016-02-12	1,947	1,966	1,851	1,896	105,000	237
2016-02-10	2,146	2,199	2,001	2,073	120,200	259.13
2016-02-09	2,150	2,166	2,081	2,096	87,600	262
2016-02-08	2,126	2,235	2,100	2,209	80,400	276.13
2016-02-05	2,180	2,189	2,131	2,187	80,100	273.38
2016-02-04	2,368	2,387	2,180	2,222	142,000	277.75
2016-02-03	2,486	2,499	2,400	2,418	124,600	302.25
2016-02-02	2,455	2,493	2,440	2,486	70,100	310.75
2016-02-01	2,382	2,446	2,355	2,440	73,900	305
2016-01-29	2,278	2,343	2,245	2,332	46,300	291.50
2016-01-28	2,262	2,311	2,234	2,278	20,400	284.75
2016-01-27	2,320	2,320	2,232	2,262	23,500	282.75
2016-01-26	2,256	2,311	2,210	2,226	36,100	278.25
2016-01-25	2,315	2,333	2,250	2,317	48,900	289.63
2016-01-22	2,158	2,223	2,092	2,222	50,100	277.75
2016-01-21	2,090	2,185	2,050	2,053	41,900	256.63
2016-01-20	2,205	2,256	2,100	2,119	53,500	264.88
2016-01-19	2,202	2,236	2,184	2,216	15,700	277
2016-01-18	2,121	2,257	2,121	2,220	48,300	277.50
2016-01-15	2,292	2,325	2,196	2,210	47,200	276.25
2016-01-14	2,203	2,269	2,172	2,242	69,300	280.25
2016-01-13	2,240	2,330	2,216	2,325	48,900	290.63
2016-01-12	2,233	2,245	2,122	2,144	74,200	268
2016-01-08	2,239	2,305	2,228	2,259	30,800	282.38
2016-01-07	2,262	2,309	2,241	2,275	44,700	284.38
2016-01-06	2,340	2,376	2,284	2,297	38,100	287.13
2016-01-05	2,439	2,439	2,350	2,365	41,700	295.63
2016-01-04	2,431	2,471	2,431	2,439	77,100	304.88

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