9090 AZ-COM丸和ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,408	2,421	2,377	2,398	62,000	1,199
2019-12-27	2,408	2,413	2,388	2,410	48,300	1,205
2019-12-26	2,401	2,425	2,389	2,419	85,200	1,209.50
2019-12-25	2,385	2,412	2,371	2,384	127,900	1,192
2019-12-24	2,458	2,458	2,385	2,397	143,100	1,198.50
2019-12-23	2,503	2,536	2,458	2,459	104,700	1,229.50
2019-12-20	2,511	2,521	2,473	2,510	114,600	1,255
2019-12-19	2,494	2,515	2,476	2,511	80,800	1,255.50
2019-12-18	2,498	2,504	2,461	2,491	129,700	1,245.50
2019-12-17	2,482	2,482	2,430	2,481	141,200	1,240.50
2019-12-16	2,425	2,466	2,417	2,446	100,800	1,223
2019-12-13	2,483	2,484	2,403	2,422	153,800	1,211
2019-12-12	2,485	2,485	2,421	2,447	108,800	1,223.50
2019-12-11	2,550	2,551	2,483	2,489	146,700	1,244.50
2019-12-10	2,563	2,578	2,551	2,561	49,600	1,280.50
2019-12-09	2,568	2,580	2,549	2,563	53,600	1,281.50
2019-12-06	2,507	2,540	2,490	2,540	84,900	1,270
2019-12-05	2,588	2,588	2,517	2,527	92,400	1,263.50
2019-12-04	2,545	2,571	2,528	2,561	75,300	1,280.50
2019-12-03	2,540	2,562	2,540	2,552	133,300	1,276
2019-12-02	2,607	2,625	2,541	2,570	138,300	1,285
2019-11-29	2,616	2,622	2,591	2,607	90,700	1,303.50
2019-11-28	2,594	2,610	2,578	2,588	63,500	1,294
2019-11-27	2,601	2,630	2,581	2,594	59,400	1,297
2019-11-26	2,545	2,591	2,434	2,586	245,300	1,293
2019-11-25	2,640	2,686	2,512	2,545	249,200	1,272.50
2019-11-22	2,600	2,672	2,594	2,599	216,300	1,299.50
2019-11-21	2,535	2,602	2,532	2,585	187,800	1,292.50
2019-11-20	2,485	2,558	2,480	2,557	120,600	1,278.50
2019-11-19	2,531	2,550	2,486	2,497	137,300	1,248.50
2019-11-18	2,550	2,608	2,530	2,531	193,300	1,265.50
2019-11-15	2,500	2,533	2,450	2,528	202,500	1,264
2019-11-14	2,472	2,544	2,472	2,515	307,500	1,257.50
2019-11-13	2,380	2,465	2,380	2,464	284,400	1,232
2019-11-12	2,369	2,395	2,345	2,387	102,700	1,193.50
2019-11-11	2,330	2,374	2,325	2,359	141,100	1,179.50
2019-11-08	2,400	2,404	2,321	2,350	172,200	1,175
2019-11-07	2,357	2,410	2,342	2,375	126,300	1,187.50
2019-11-06	2,414	2,414	2,302	2,339	225,400	1,169.50
2019-11-05	2,428	2,467	2,390	2,403	215,800	1,201.50
2019-11-01	2,367	2,383	2,278	2,378	300,500	1,189
2019-10-31	2,422	2,431	2,366	2,385	174,500	1,192.50
2019-10-30	2,360	2,500	2,346	2,435	340,200	1,217.50
2019-10-29	2,320	2,358	2,320	2,334	150,400	1,167
2019-10-28	2,320	2,348	2,270	2,307	298,500	1,153.50
2019-10-25	2,370	2,383	2,276	2,301	694,300	1,150.50
2019-10-24	2,492	2,492	2,310	2,321	640,400	1,160.50
2019-10-23	2,623	2,625	2,479	2,507	449,200	1,253.50
2019-10-21	2,774	2,782	2,755	2,761	50,100	1,380.50
2019-10-18	2,774	2,813	2,746	2,770	67,300	1,385
2019-10-17	2,781	2,807	2,767	2,773	72,100	1,386.50
2019-10-16	2,800	2,818	2,775	2,781	82,800	1,390.50
2019-10-15	2,812	2,818	2,763	2,799	77,500	1,399.50
2019-10-11	2,783	2,783	2,740	2,763	78,600	1,381.50
2019-10-10	2,816	2,842	2,775	2,776	61,600	1,388
2019-10-09	2,789	2,809	2,767	2,809	44,900	1,404.50
2019-10-08	2,762	2,809	2,749	2,801	79,600	1,400.50
2019-10-07	2,731	2,762	2,719	2,749	51,400	1,374.50
2019-10-04	2,698	2,740	2,673	2,728	71,300	1,364
2019-10-03	2,704	2,719	2,682	2,717	82,200	1,358.50
2019-10-02	2,702	2,787	2,700	2,767	115,800	1,383.50
2019-10-01	2,675	2,739	2,665	2,696	88,500	1,348
2019-09-30	2,688	2,688	2,636	2,681	93,500	1,340.50
2019-09-27	2,700	2,715	2,663	2,688	86,400	1,344
2019-09-26	5,500	5,550	5,360	5,390	71,300	1,347.50
2019-09-25	5,430	5,620	5,430	5,550	50,100	1,387.50
2019-09-24	5,400	5,490	5,390	5,450	42,000	1,362.50
2019-09-20	5,380	5,400	5,340	5,370	34,100	1,342.50
2019-09-19	5,200	5,350	5,200	5,340	41,600	1,335
2019-09-18	5,070	5,220	5,070	5,190	32,800	1,297.50
2019-09-17	5,130	5,140	5,070	5,090	30,700	1,272.50
2019-09-13	5,100	5,180	5,050	5,170	41,100	1,292.50
2019-09-12	5,130	5,140	5,030	5,100	56,800	1,275
2019-09-11	5,010	5,110	4,990	5,070	70,000	1,267.50
2019-09-10	5,290	5,300	5,060	5,090	79,000	1,272.50
2019-09-09	5,260	5,330	5,260	5,330	21,000	1,332.50
2019-09-06	5,370	5,370	5,220	5,260	34,200	1,315
2019-09-05	5,260	5,370	5,260	5,350	28,200	1,337.50
2019-09-04	5,200	5,310	5,200	5,250	25,800	1,312.50
2019-09-03	5,330	5,390	5,240	5,250	56,100	1,312.50
2019-09-02	5,320	5,400	5,320	5,360	35,100	1,340
2019-08-30	5,400	5,400	5,310	5,400	51,600	1,350
2019-08-29	5,380	5,410	5,320	5,340	51,000	1,335
2019-08-28	5,270	5,330	5,160	5,330	78,200	1,332.50
2019-08-27	5,220	5,420	5,190	5,260	150,300	1,315
2019-08-26	5,070	5,120	5,010	5,020	58,600	1,255
2019-08-23	5,060	5,170	5,060	5,130	63,000	1,282.50
2019-08-22	4,990	5,140	4,945	5,040	85,800	1,260
2019-08-21	4,880	4,970	4,875	4,945	35,000	1,236.25
2019-08-20	4,815	4,925	4,815	4,925	46,400	1,231.25
2019-08-19	4,775	4,830	4,760	4,785	33,000	1,196.25
2019-08-16	4,620	4,745	4,595	4,705	38,700	1,176.25
2019-08-15	4,540	4,670	4,475	4,655	48,300	1,163.75
2019-08-14	4,500	4,610	4,480	4,610	35,600	1,152.50
2019-08-13	4,500	4,540	4,495	4,500	30,600	1,125
2019-08-09	4,600	4,680	4,600	4,610	21,400	1,152.50
2019-08-08	4,700	4,700	4,570	4,645	48,100	1,161.25
2019-08-07	4,585	4,705	4,545	4,700	34,200	1,175
2019-08-06	4,405	4,595	4,385	4,585	48,300	1,146.25
2019-08-05	4,590	4,590	4,455	4,575	66,300	1,143.75
2019-08-02	4,700	4,775	4,665	4,675	50,600	1,168.75
2019-08-01	4,795	4,865	4,680	4,760	69,600	1,190
2019-07-31	4,710	4,800	4,635	4,685	73,900	1,171.25
2019-07-30	4,725	4,730	4,655	4,710	48,600	1,177.50
2019-07-29	4,650	4,700	4,635	4,685	46,200	1,171.25
2019-07-26	4,725	4,725	4,650	4,650	24,000	1,162.50
2019-07-25	4,725	4,765	4,685	4,700	31,900	1,175
2019-07-24	4,800	4,800	4,655	4,690	56,600	1,172.50
2019-07-23	4,710	4,800	4,675	4,760	53,600	1,190
2019-07-22	4,670	4,715	4,620	4,660	38,900	1,165
2019-07-19	4,565	4,675	4,550	4,670	66,100	1,167.50
2019-07-18	4,535	4,590	4,495	4,495	73,200	1,123.75
2019-07-17	4,450	4,615	4,430	4,560	64,800	1,140
2019-07-16	4,470	4,485	4,375	4,425	73,900	1,106.25
2019-07-12	4,590	4,625	4,485	4,490	61,000	1,122.50
2019-07-11	4,600	4,625	4,530	4,575	69,900	1,143.75
2019-07-10	4,600	4,650	4,535	4,600	69,900	1,150
2019-07-09	4,805	4,805	4,615	4,650	88,900	1,162.50
2019-07-08	4,945	4,945	4,825	4,845	43,900	1,211.25
2019-07-05	4,865	4,950	4,835	4,945	30,600	1,236.25
2019-07-04	4,880	4,920	4,825	4,865	29,200	1,216.25
2019-07-03	4,895	4,975	4,860	4,870	35,100	1,217.50
2019-07-02	4,830	4,915	4,820	4,895	34,400	1,223.75
2019-07-01	4,820	4,850	4,740	4,820	70,000	1,205
2019-06-28	4,780	4,800	4,685	4,750	49,600	1,187.50
2019-06-27	4,900	4,940	4,755	4,785	94,900	1,196.25
2019-06-26	4,985	5,040	4,905	4,910	44,900	1,227.50
2019-06-25	4,930	5,050	4,900	4,985	68,500	1,246.25
2019-06-24	4,900	4,975	4,870	4,910	49,700	1,227.50
2019-06-21	4,940	4,990	4,900	4,915	64,700	1,228.75
2019-06-20	4,935	5,020	4,935	4,960	87,200	1,240
2019-06-19	4,900	4,970	4,870	4,935	56,200	1,233.75
2019-06-18	5,020	5,040	4,870	4,890	97,800	1,222.50
2019-06-17	4,850	5,010	4,850	4,950	147,300	1,237.50
2019-06-14	4,760	4,810	4,730	4,800	60,100	1,200
2019-06-13	4,715	4,810	4,705	4,725	90,300	1,181.25
2019-06-12	4,555	4,705	4,540	4,680	87,200	1,170
2019-06-11	4,575	4,690	4,535	4,555	94,300	1,138.75
2019-06-10	4,505	4,705	4,505	4,605	153,200	1,151.25
2019-06-07	4,340	4,490	4,340	4,455	79,500	1,113.75
2019-06-06	4,280	4,420	4,280	4,360	61,900	1,090
2019-06-05	4,160	4,320	4,140	4,300	98,300	1,075
2019-06-04	4,075	4,110	4,000	4,090	48,300	1,022.50
2019-06-03	4,025	4,025	3,980	4,005	29,000	1,001.25
2019-05-31	4,050	4,130	4,000	4,070	41,500	1,017.50
2019-05-30	3,955	4,050	3,930	4,050	32,700	1,012.50
2019-05-29	3,950	4,010	3,930	3,985	25,200	996.25
2019-05-28	4,045	4,055	3,975	4,000	35,800	1,000
2019-05-27	3,945	4,060	3,940	4,025	43,500	1,006.25
2019-05-24	3,880	3,950	3,850	3,940	25,000	985
2019-05-23	3,880	3,940	3,840	3,935	45,800	983.75
2019-05-22	3,945	3,955	3,875	3,910	39,400	977.50
2019-05-21	3,910	4,000	3,900	3,945	40,400	986.25
2019-05-20	4,010	4,055	3,905	3,965	38,000	991.25
2019-05-17	3,955	4,030	3,930	3,995	61,300	998.75
2019-05-16	4,035	4,035	3,885	3,920	57,200	980
2019-05-15	4,030	4,075	3,950	4,005	45,000	1,001.25
2019-05-14	3,850	4,100	3,835	4,025	79,800	1,006.25
2019-05-13	4,140	4,190	3,885	3,920	77,100	980
2019-05-10	4,250	4,345	4,110	4,125	106,700	1,031.25
2019-05-09	4,195	4,300	4,080	4,215	261,800	1,053.75
2019-05-08	4,005	4,005	3,875	3,985	59,200	996.25
2019-05-07	3,915	4,110	3,915	4,005	63,600	1,001.25
2019-04-26	3,905	3,955	3,865	3,915	32,300	978.75
2019-04-25	3,880	3,925	3,865	3,925	23,000	981.25
2019-04-24	3,835	3,920	3,835	3,860	49,400	965
2019-04-23	3,790	3,835	3,785	3,835	30,400	958.75
2019-04-22	3,845	3,845	3,780	3,810	19,300	952.50
2019-04-19	3,930	3,930	3,815	3,840	26,100	960
2019-04-18	3,980	3,980	3,835	3,860	45,900	965
2019-04-17	4,045	4,045	3,875	3,945	61,600	986.25
2019-04-16	4,000	4,075	3,995	4,045	38,800	1,011.25
2019-04-15	3,900	4,020	3,890	3,990	66,400	997.50
2019-04-12	3,895	3,910	3,860	3,870	25,200	967.50
2019-04-11	3,850	3,885	3,850	3,860	21,800	965
2019-04-10	3,830	3,890	3,805	3,870	43,400	967.50
2019-04-09	3,815	3,830	3,775	3,820	24,800	955
2019-04-08	3,800	3,830	3,770	3,780	18,800	945
2019-04-05	3,765	3,780	3,700	3,770	20,300	942.50
2019-04-04	3,780	3,795	3,740	3,765	15,300	941.25
2019-04-03	3,765	3,780	3,675	3,780	35,300	945
2019-04-02	3,845	3,845	3,775	3,795	14,600	948.75
2019-04-01	3,815	3,845	3,790	3,805	28,900	951.25
2019-03-29	3,795	3,835	3,730	3,790	21,200	947.50
2019-03-28	3,800	3,850	3,750	3,775	35,400	943.75
2019-03-27	3,895	3,910	3,820	3,870	35,900	967.50
2019-03-26	3,805	3,950	3,805	3,920	57,600	980
2019-03-25	3,880	3,915	3,800	3,810	37,000	952.50
2019-03-22	3,830	3,895	3,790	3,890	22,700	972.50
2019-03-20	3,845	3,890	3,820	3,840	41,300	960
2019-03-19	3,950	3,950	3,860	3,885	28,000	971.25
2019-03-18	3,920	3,955	3,900	3,950	34,000	987.50
2019-03-15	3,845	3,895	3,815	3,875	45,700	968.75
2019-03-14	3,900	3,900	3,755	3,775	43,600	943.75
2019-03-13	3,870	3,915	3,785	3,795	45,300	948.75
2019-03-12	3,825	3,900	3,815	3,865	49,300	966.25
2019-03-11	3,765	3,820	3,740	3,805	42,900	951.25
2019-03-08	3,760	3,780	3,665	3,720	40,800	930
2019-03-07	3,705	3,795	3,705	3,795	38,600	948.75
2019-03-06	3,695	3,780	3,665	3,740	26,300	935
2019-03-05	3,665	3,715	3,615	3,715	18,700	928.75
2019-03-04	3,665	3,735	3,640	3,715	15,700	928.75
2019-03-01	3,750	3,750	3,635	3,655	38,200	913.75
2019-02-28	3,795	3,815	3,715	3,770	54,000	942.50
2019-02-27	3,645	3,830	3,645	3,785	101,800	946.25
2019-02-26	3,410	3,640	3,410	3,640	81,600	910
2019-02-25	3,565	3,565	3,380	3,405	115,100	851.25
2019-02-22	3,530	3,580	3,525	3,565	18,600	891.25
2019-02-21	3,530	3,585	3,495	3,575	18,100	893.75
2019-02-20	3,600	3,630	3,530	3,550	36,200	887.50
2019-02-19	3,565	3,600	3,540	3,570	20,200	892.50
2019-02-18	3,420	3,535	3,410	3,535	30,300	883.75
2019-02-15	3,375	3,430	3,340	3,350	23,500	837.50
2019-02-14	3,390	3,460	3,380	3,420	32,000	855
2019-02-13	3,410	3,415	3,340	3,370	27,800	842.50
2019-02-12	3,330	3,405	3,315	3,370	42,000	842.50
2019-02-08	3,365	3,435	3,325	3,330	37,800	832.50
2019-02-07	3,465	3,480	3,375	3,415	46,100	853.75
2019-02-06	3,650	3,655	3,495	3,500	54,100	875
2019-02-05	3,670	3,750	3,615	3,650	41,600	912.50
2019-02-04	3,715	3,755	3,600	3,655	64,100	913.75
2019-02-01	3,695	3,830	3,670	3,750	148,600	937.50
2019-01-31	3,500	3,620	3,500	3,620	67,100	905
2019-01-30	3,500	3,535	3,475	3,495	43,300	873.75
2019-01-29	3,450	3,540	3,420	3,535	57,300	883.75
2019-01-28	3,555	3,565	3,495	3,520	48,100	880
2019-01-25	3,565	3,580	3,520	3,530	59,800	882.50
2019-01-24	3,535	3,580	3,490	3,570	94,700	892.50
2019-01-23	3,435	3,590	3,415	3,590	69,800	897.50
2019-01-22	3,495	3,530	3,440	3,505	68,200	876.25
2019-01-21	3,360	3,515	3,310	3,495	101,700	873.75
2019-01-18	3,100	3,365	3,075	3,355	116,200	838.75
2019-01-17	2,928	3,045	2,925	3,035	54,500	758.75
2019-01-16	2,888	2,936	2,840	2,925	42,700	731.25
2019-01-15	2,796	2,865	2,750	2,863	26,900	715.75
2019-01-11	2,842	2,855	2,802	2,816	21,900	704
2019-01-10	2,813	2,844	2,735	2,834	32,500	708.50
2019-01-09	2,809	2,835	2,787	2,813	18,500	703.25
2019-01-08	2,790	2,843	2,790	2,808	17,900	702
2019-01-07	2,758	2,810	2,730	2,781	22,800	695.25
2019-01-04	2,707	2,721	2,640	2,674	49,500	668.50

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