9090 AZ-COM丸和ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,219	2,234	2,131	2,201	246,000	2,201
2020-12-29	2,248	2,248	2,196	2,224	224,900	2,224
2020-12-28	4,385	4,475	4,370	4,395	95,200	2,197.50
2020-12-25	4,400	4,420	4,310	4,385	71,100	2,192.50
2020-12-24	4,335	4,400	4,300	4,380	64,800	2,190
2020-12-23	4,265	4,325	4,235	4,325	66,400	2,162.50
2020-12-22	4,280	4,280	4,190	4,195	87,900	2,097.50
2020-12-21	4,315	4,380	4,305	4,325	89,200	2,162.50
2020-12-18	4,375	4,385	4,285	4,300	137,000	2,150
2020-12-17	4,295	4,445	4,265	4,445	99,000	2,222.50
2020-12-16	4,380	4,380	4,275	4,295	78,600	2,147.50
2020-12-15	4,345	4,375	4,290	4,355	112,800	2,177.50
2020-12-14	4,220	4,310	4,190	4,275	137,100	2,137.50
2020-12-11	4,080	4,150	4,040	4,150	79,600	2,075
2020-12-10	4,150	4,190	4,080	4,110	116,000	2,055
2020-12-09	4,225	4,245	4,135	4,200	103,900	2,100
2020-12-08	4,195	4,260	4,175	4,195	77,100	2,097.50
2020-12-07	4,265	4,275	4,160	4,200	149,400	2,100
2020-12-04	4,410	4,425	4,215	4,240	209,000	2,120
2020-12-03	4,525	4,610	4,415	4,450	273,400	2,225
2020-12-02	4,635	4,675	4,570	4,655	392,300	2,327.50
2020-12-01	4,625	4,715	4,525	4,695	147,700	2,347.50
2020-11-30	4,680	4,680	4,580	4,625	250,000	2,312.50
2020-11-27	4,595	4,640	4,560	4,590	150,100	2,295
2020-11-26	4,485	4,575	4,475	4,530	156,400	2,265
2020-11-25	4,420	4,475	4,340	4,425	110,900	2,212.50
2020-11-24	4,375	4,420	4,285	4,370	92,900	2,185
2020-11-20	4,260	4,315	4,225	4,305	63,200	2,152.50
2020-11-19	4,210	4,285	4,165	4,285	90,800	2,142.50
2020-11-18	4,200	4,275	4,170	4,200	86,800	2,100
2020-11-17	4,310	4,370	4,175	4,220	185,300	2,110
2020-11-16	4,400	4,415	4,340	4,380	70,700	2,190
2020-11-13	4,445	4,445	4,345	4,365	89,000	2,182.50
2020-11-12	4,445	4,490	4,385	4,420	120,900	2,210
2020-11-11	4,275	4,415	4,250	4,320	155,400	2,160
2020-11-10	4,665	4,670	4,230	4,250	418,600	2,125
2020-11-09	4,700	4,815	4,695	4,785	194,700	2,392.50
2020-11-06	4,690	4,800	4,615	4,655	282,900	2,327.50
2020-11-05	4,415	4,640	4,360	4,600	314,700	2,300
2020-11-04	4,530	4,530	4,090	4,370	518,400	2,185
2020-11-02	4,560	4,625	4,425	4,515	177,700	2,257.50
2020-10-30	4,440	4,555	4,380	4,475	115,100	2,237.50
2020-10-29	4,500	4,550	4,400	4,440	77,700	2,220
2020-10-28	4,390	4,515	4,370	4,505	99,200	2,252.50
2020-10-27	4,270	4,375	4,175	4,375	75,200	2,187.50
2020-10-26	4,425	4,445	4,280	4,295	79,700	2,147.50
2020-10-23	4,450	4,465	4,310	4,370	83,500	2,185
2020-10-22	4,550	4,550	4,440	4,465	79,400	2,232.50
2020-10-21	4,620	4,640	4,550	4,550	62,500	2,275
2020-10-20	4,660	4,695	4,545	4,550	112,000	2,275
2020-10-19	4,600	4,705	4,600	4,660	140,900	2,330
2020-10-16	4,530	4,625	4,495	4,530	152,000	2,265
2020-10-15	4,615	4,625	4,455	4,480	126,900	2,240
2020-10-14	4,520	4,625	4,475	4,615	163,100	2,307.50
2020-10-13	4,350	4,510	4,315	4,465	186,800	2,232.50
2020-10-12	4,225	4,325	4,195	4,320	78,500	2,160
2020-10-09	4,250	4,295	4,175	4,240	61,200	2,120
2020-10-08	4,150	4,265	4,110	4,245	103,900	2,122.50
2020-10-07	4,080	4,185	4,070	4,145	82,000	2,072.50
2020-10-06	4,115	4,165	4,040	4,135	49,900	2,067.50
2020-10-05	4,145	4,180	4,070	4,100	78,600	2,050
2020-10-02	4,185	4,275	4,070	4,075	145,500	2,037.50
2020-09-30	4,330	4,335	4,145	4,155	185,000	2,077.50
2020-09-29	4,295	4,345	4,170	4,300	165,300	2,150
2020-09-28	4,335	4,360	4,235	4,335	160,300	2,167.50
2020-09-25	4,120	4,330	4,100	4,295	248,800	2,147.50
2020-09-24	4,120	4,215	4,065	4,080	117,400	2,040
2020-09-23	4,030	4,140	4,025	4,070	151,600	2,035
2020-09-18	3,995	4,110	3,970	4,030	225,000	2,015
2020-09-17	3,970	3,980	3,840	3,925	124,800	1,962.50
2020-09-16	3,785	3,955	3,770	3,905	243,200	1,952.50
2020-09-15	3,745	3,765	3,655	3,665	77,300	1,832.50
2020-09-14	3,795	3,795	3,670	3,720	149,600	1,860
2020-09-11	3,810	3,835	3,765	3,795	99,300	1,897.50
2020-09-10	3,905	3,935	3,820	3,830	114,000	1,915
2020-09-09	3,915	3,950	3,835	3,880	120,600	1,940
2020-09-08	3,985	4,025	3,900	4,000	104,600	2,000
2020-09-07	4,050	4,070	3,955	3,985	104,900	1,992.50
2020-09-04	4,095	4,175	4,025	4,060	126,100	2,030
2020-09-03	4,210	4,250	4,145	4,165	78,100	2,082.50
2020-09-02	4,135	4,210	4,105	4,210	107,900	2,105
2020-09-01	4,115	4,170	4,110	4,135	83,200	2,067.50
2020-08-31	4,155	4,205	4,110	4,110	92,800	2,055
2020-08-28	4,155	4,215	4,055	4,110	112,400	2,055
2020-08-27	4,200	4,215	4,155	4,185	65,200	2,092.50
2020-08-26	4,175	4,230	4,145	4,230	80,900	2,115
2020-08-25	4,300	4,310	4,170	4,175	184,100	2,087.50
2020-08-24	4,180	4,290	4,175	4,285	85,200	2,142.50
2020-08-21	4,225	4,265	4,160	4,195	97,100	2,097.50
2020-08-20	4,330	4,330	4,175	4,205	112,800	2,102.50
2020-08-19	4,335	4,390	4,265	4,310	121,100	2,155
2020-08-18	4,185	4,320	4,115	4,320	173,900	2,160
2020-08-17	4,390	4,390	4,190	4,215	179,700	2,107.50
2020-08-14	4,330	4,390	4,305	4,320	106,700	2,160
2020-08-13	4,235	4,345	4,175	4,340	161,600	2,170
2020-08-12	4,150	4,260	4,130	4,165	121,700	2,082.50
2020-08-11	4,120	4,205	4,100	4,185	135,500	2,092.50
2020-08-07	4,110	4,230	4,065	4,180	129,800	2,090
2020-08-06	4,165	4,165	4,045	4,120	338,500	2,060
2020-08-05	4,180	4,250	4,130	4,180	222,000	2,090
2020-08-04	4,020	4,295	4,005	4,240	589,700	2,120
2020-08-03	3,665	3,880	3,620	3,845	399,000	1,922.50
2020-07-31	3,470	3,615	3,450	3,555	217,100	1,777.50
2020-07-30	3,425	3,510	3,395	3,430	153,200	1,715
2020-07-29	3,350	3,435	3,335	3,400	103,000	1,700
2020-07-28	3,320	3,430	3,315	3,350	141,900	1,675
2020-07-27	3,250	3,300	3,225	3,290	69,600	1,645
2020-07-22	3,350	3,350	3,270	3,270	57,300	1,635
2020-07-21	3,215	3,350	3,180	3,335	111,800	1,667.50
2020-07-20	3,310	3,310	3,165	3,240	111,300	1,620
2020-07-17	3,330	3,360	3,295	3,305	57,500	1,652.50
2020-07-16	3,355	3,355	3,300	3,320	82,800	1,660
2020-07-15	3,340	3,375	3,295	3,370	89,800	1,685
2020-07-14	3,350	3,360	3,230	3,280	81,400	1,640
2020-07-13	3,320	3,350	3,260	3,335	93,500	1,667.50
2020-07-10	3,330	3,375	3,300	3,300	109,400	1,650
2020-07-09	3,320	3,415	3,235	3,345	180,100	1,672.50
2020-07-08	3,300	3,345	3,255	3,255	117,000	1,627.50
2020-07-07	3,120	3,340	3,090	3,340	290,900	1,670
2020-07-06	3,090	3,130	3,040	3,130	144,000	1,565
2020-07-03	3,020	3,075	3,015	3,070	129,800	1,535
2020-07-02	3,010	3,025	2,957	3,000	141,800	1,500
2020-07-01	3,025	3,065	2,954	2,960	157,500	1,480
2020-06-30	3,045	3,115	2,990	3,025	149,400	1,512.50
2020-06-29	2,970	3,065	2,958	3,015	122,100	1,507.50
2020-06-26	3,000	3,020	2,953	2,997	86,800	1,498.50
2020-06-25	2,956	3,040	2,956	2,998	112,500	1,499
2020-06-24	3,025	3,045	2,937	2,985	113,900	1,492.50
2020-06-23	3,055	3,055	2,954	3,000	140,200	1,500
2020-06-22	2,978	3,035	2,957	3,015	182,500	1,507.50
2020-06-19	2,936	2,991	2,931	2,966	186,600	1,483
2020-06-18	2,880	2,935	2,865	2,935	96,100	1,467.50
2020-06-17	2,837	2,960	2,835	2,870	154,200	1,435
2020-06-16	2,900	2,922	2,834	2,875	164,600	1,437.50
2020-06-15	2,846	2,907	2,818	2,823	138,500	1,411.50
2020-06-12	2,784	2,844	2,772	2,832	204,400	1,416
2020-06-11	2,840	2,888	2,800	2,867	177,100	1,433.50
2020-06-10	2,900	2,932	2,856	2,874	183,100	1,437
2020-06-09	2,842	2,911	2,801	2,894	298,200	1,447
2020-06-08	2,860	2,870	2,806	2,819	407,200	1,409.50
2020-06-05	3,055	3,055	2,912	2,949	287,300	1,474.50
2020-06-04	3,095	3,100	3,040	3,095	140,300	1,547.50
2020-06-03	3,070	3,085	2,998	3,065	166,400	1,532.50
2020-06-02	3,045	3,125	3,015	3,025	299,300	1,512.50
2020-06-01	2,974	3,035	2,940	3,020	240,200	1,510
2020-05-29	2,935	2,974	2,919	2,953	249,500	1,476.50
2020-05-28	2,949	2,950	2,885	2,913	151,700	1,456.50
2020-05-27	2,940	2,956	2,875	2,940	148,200	1,470
2020-05-26	2,992	3,035	2,912	2,947	217,600	1,473.50
2020-05-25	2,929	2,964	2,898	2,952	182,900	1,476
2020-05-22	2,876	2,915	2,853	2,894	135,500	1,447
2020-05-21	2,888	2,924	2,846	2,893	115,900	1,446.50
2020-05-20	2,805	2,916	2,795	2,901	143,300	1,450.50
2020-05-19	2,900	2,914	2,786	2,810	195,200	1,405
2020-05-18	2,815	2,879	2,780	2,876	220,600	1,438
2020-05-15	2,819	2,823	2,745	2,771	247,900	1,385.50
2020-05-14	2,910	2,939	2,830	2,833	593,400	1,416.50
2020-05-13	2,936	3,015	2,851	2,963	428,300	1,481.50
2020-05-12	2,860	3,070	2,811	2,975	1,286,500	1,487.50
2020-05-11	3,330	3,345	3,240	3,310	180,700	1,655
2020-05-08	3,390	3,435	3,225	3,280	201,600	1,640
2020-05-07	3,180	3,375	3,180	3,355	293,500	1,677.50
2020-05-01	3,130	3,245	3,115	3,205	135,200	1,602.50
2020-04-30	3,265	3,275	3,110	3,125	269,200	1,562.50
2020-04-28	3,225	3,280	3,165	3,280	161,600	1,640
2020-04-27	3,290	3,320	3,225	3,275	151,000	1,637.50
2020-04-24	3,215	3,270	3,125	3,245	209,000	1,622.50
2020-04-23	3,260	3,330	3,210	3,270	389,200	1,635
2020-04-22	3,050	3,260	3,035	3,190	496,300	1,595
2020-04-21	2,920	3,040	2,881	3,025	253,000	1,512.50
2020-04-20	2,945	2,945	2,830	2,896	328,200	1,448
2020-04-17	3,080	3,090	2,957	2,977	326,600	1,488.50
2020-04-16	2,840	3,055	2,835	3,055	378,400	1,527.50
2020-04-15	2,762	2,862	2,737	2,830	293,200	1,415
2020-04-14	2,745	2,793	2,725	2,775	271,900	1,387.50
2020-04-13	2,685	2,726	2,625	2,707	236,300	1,353.50
2020-04-10	2,622	2,681	2,571	2,670	268,200	1,335
2020-04-09	2,686	2,777	2,623	2,694	244,200	1,347
2020-04-08	2,501	2,690	2,501	2,656	332,300	1,328
2020-04-07	2,460	2,568	2,442	2,541	263,300	1,270.50
2020-04-06	2,388	2,538	2,388	2,500	329,100	1,250
2020-04-03	2,367	2,495	2,361	2,388	204,500	1,194
2020-04-02	2,357	2,449	2,353	2,367	204,900	1,183.50
2020-04-01	2,429	2,456	2,334	2,353	245,500	1,176.50
2020-03-31	2,527	2,550	2,400	2,445	271,200	1,222.50
2020-03-30	2,467	2,547	2,380	2,526	261,400	1,263
2020-03-27	2,581	2,623	2,496	2,578	314,800	1,289
2020-03-26	2,400	2,520	2,378	2,481	229,500	1,240.50
2020-03-25	2,457	2,494	2,360	2,472	287,800	1,236
2020-03-24	2,585	2,663	2,412	2,458	532,900	1,229
2020-03-23	2,420	2,664	2,412	2,612	587,900	1,306
2020-03-19	2,139	2,430	2,139	2,430	403,600	1,215
2020-03-18	1,909	2,145	1,909	2,089	457,300	1,044.50
2020-03-17	1,657	1,896	1,637	1,876	352,900	938
2020-03-16	1,700	1,795	1,680	1,693	205,200	846.50
2020-03-13	1,701	1,729	1,591	1,660	294,300	830
2020-03-12	1,747	1,824	1,736	1,781	349,800	890.50
2020-03-11	1,810	1,848	1,747	1,747	202,900	873.50
2020-03-10	1,633	1,789	1,619	1,770	210,800	885
2020-03-09	1,730	1,742	1,657	1,672	101,200	836
2020-03-06	1,796	1,803	1,754	1,780	99,200	890
2020-03-05	1,848	1,871	1,815	1,824	96,500	912
2020-03-04	1,770	1,806	1,756	1,800	113,800	900
2020-03-03	1,929	1,929	1,799	1,807	204,300	903.50
2020-03-02	1,746	1,887	1,746	1,839	167,600	919.50
2020-02-28	1,792	1,800	1,720	1,746	263,700	873
2020-02-27	1,885	1,903	1,826	1,845	174,700	922.50
2020-02-26	1,840	1,886	1,828	1,874	140,900	937
2020-02-25	1,850	1,913	1,850	1,858	179,600	929
2020-02-21	2,000	2,019	1,959	1,960	176,100	980
2020-02-20	2,046	2,056	1,990	1,992	191,900	996
2020-02-19	2,036	2,058	2,032	2,043	134,700	1,021.50
2020-02-18	2,079	2,095	2,037	2,052	126,500	1,026
2020-02-17	2,153	2,153	2,076	2,110	194,100	1,055
2020-02-14	2,262	2,275	2,175	2,191	155,300	1,095.50
2020-02-13	2,305	2,319	2,282	2,287	34,200	1,143.50
2020-02-12	2,290	2,302	2,276	2,293	42,400	1,146.50
2020-02-10	2,327	2,332	2,284	2,290	42,900	1,145
2020-02-07	2,368	2,368	2,324	2,329	41,000	1,164.50
2020-02-06	2,302	2,335	2,298	2,332	92,000	1,166
2020-02-05	2,308	2,320	2,293	2,294	69,000	1,147
2020-02-04	2,212	2,275	2,195	2,274	81,800	1,137
2020-02-03	2,233	2,245	2,198	2,201	139,900	1,100.50
2020-01-31	2,222	2,273	2,201	2,262	150,100	1,131
2020-01-30	2,257	2,269	2,225	2,238	102,400	1,119
2020-01-29	2,298	2,298	2,259	2,273	77,400	1,136.50
2020-01-28	2,301	2,302	2,272	2,288	87,100	1,144
2020-01-27	2,332	2,380	2,331	2,338	66,200	1,169
2020-01-24	2,400	2,407	2,337	2,380	109,200	1,190
2020-01-23	2,441	2,441	2,401	2,406	46,600	1,203
2020-01-22	2,426	2,458	2,425	2,436	54,100	1,218
2020-01-21	2,410	2,439	2,406	2,426	55,900	1,213
2020-01-20	2,392	2,421	2,385	2,419	45,100	1,209.50
2020-01-17	2,427	2,429	2,374	2,394	99,500	1,197
2020-01-16	2,446	2,463	2,423	2,447	60,700	1,223.50
2020-01-15	2,401	2,433	2,400	2,429	67,200	1,214.50
2020-01-14	2,420	2,421	2,386	2,411	71,600	1,205.50
2020-01-10	2,422	2,424	2,395	2,420	64,100	1,210
2020-01-09	2,423	2,443	2,400	2,407	69,200	1,203.50
2020-01-08	2,426	2,426	2,346	2,393	106,500	1,196.50
2020-01-07	2,397	2,440	2,397	2,433	84,000	1,216.50
2020-01-06	2,398	2,401	2,370	2,389	94,900	1,194.50

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