アズワン(7476)の株価時系列情報
アズワン(7476)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,637 | 1,637 | 1,623 | 1,628 | 9,700 |
| 2009/12/29 | 1,621 | 1,636 | 1,621 | 1,636 | 6,700 |
| 2009/12/28 | 1,632 | 1,639 | 1,610 | 1,638 | 13,600 |
| 2009/12/25 | 1,653 | 1,658 | 1,628 | 1,641 | 15,900 |
| 2009/12/24 | 1,666 | 1,695 | 1,635 | 1,651 | 20,700 |
| 2009/12/22 | 1,700 | 1,705 | 1,665 | 1,665 | 18,100 |
| 2009/12/21 | 1,689 | 1,701 | 1,686 | 1,686 | 1,600 |
| 2009/12/18 | 1,700 | 1,703 | 1,687 | 1,693 | 6,700 |
| 2009/12/17 | 1,712 | 1,712 | 1,692 | 1,696 | 7,500 |
| 2009/12/16 | 1,715 | 1,728 | 1,710 | 1,711 | 9,400 |
| 2009/12/15 | 1,709 | 1,710 | 1,696 | 1,696 | 4,400 |
| 2009/12/14 | 1,710 | 1,710 | 1,679 | 1,710 | 6,200 |
| 2009/12/11 | 1,718 | 1,718 | 1,690 | 1,710 | 17,300 |
| 2009/12/10 | 1,696 | 1,715 | 1,684 | 1,710 | 6,500 |
| 2009/12/09 | 1,700 | 1,711 | 1,690 | 1,696 | 4,800 |
| 2009/12/08 | 1,704 | 1,719 | 1,697 | 1,700 | 13,000 |
| 2009/12/07 | 1,699 | 1,709 | 1,696 | 1,697 | 10,500 |
| 2009/12/04 | 1,691 | 1,699 | 1,669 | 1,678 | 8,400 |
| 2009/12/03 | 1,676 | 1,691 | 1,668 | 1,691 | 17,200 |
| 2009/12/02 | 1,680 | 1,686 | 1,641 | 1,669 | 17,100 |
| 2009/12/01 | 1,650 | 1,697 | 1,647 | 1,697 | 12,800 |
| 2009/11/30 | 1,649 | 1,659 | 1,638 | 1,650 | 13,700 |
| 2009/11/27 | 1,650 | 1,650 | 1,624 | 1,650 | 8,400 |
| 2009/11/26 | 1,650 | 1,665 | 1,643 | 1,650 | 9,000 |
| 2009/11/25 | 1,643 | 1,650 | 1,635 | 1,642 | 6,900 |
| 2009/11/24 | 1,702 | 1,702 | 1,625 | 1,636 | 10,400 |
| 2009/11/20 | 1,698 | 1,714 | 1,690 | 1,714 | 7,600 |
| 2009/11/19 | 1,670 | 1,699 | 1,663 | 1,698 | 7,000 |
| 2009/11/18 | 1,707 | 1,712 | 1,672 | 1,679 | 9,300 |
| 2009/11/17 | 1,697 | 1,710 | 1,665 | 1,706 | 17,800 |
| 2009/11/16 | 1,675 | 1,695 | 1,664 | 1,671 | 8,600 |
| 2009/11/13 | 1,677 | 1,692 | 1,665 | 1,673 | 7,300 |
| 2009/11/12 | 1,665 | 1,677 | 1,648 | 1,648 | 12,400 |
| 2009/11/11 | 1,695 | 1,695 | 1,661 | 1,661 | 6,400 |
| 2009/11/10 | 1,652 | 1,688 | 1,652 | 1,688 | 7,600 |
| 2009/11/09 | 1,688 | 1,695 | 1,645 | 1,651 | 4,800 |
| 2009/11/06 | 1,696 | 1,696 | 1,658 | 1,658 | 3,900 |
| 2009/11/05 | 1,700 | 1,700 | 1,658 | 1,670 | 7,400 |
| 2009/11/04 | 1,653 | 1,694 | 1,636 | 1,694 | 8,400 |
| 2009/11/02 | 1,719 | 1,719 | 1,673 | 1,680 | 11,500 |
| 2009/10/30 | 1,653 | 1,680 | 1,635 | 1,680 | 9,500 |
| 2009/10/29 | 1,645 | 1,655 | 1,622 | 1,643 | 14,500 |
| 2009/10/28 | 1,620 | 1,662 | 1,620 | 1,644 | 9,000 |
| 2009/10/27 | 1,651 | 1,678 | 1,615 | 1,637 | 15,800 |
| 2009/10/26 | 1,632 | 1,679 | 1,632 | 1,679 | 10,600 |
| 2009/10/23 | 1,643 | 1,652 | 1,640 | 1,641 | 7,900 |
| 2009/10/22 | 1,634 | 1,640 | 1,632 | 1,639 | 9,300 |
| 2009/10/21 | 1,671 | 1,671 | 1,643 | 1,656 | 7,400 |
| 2009/10/20 | 1,673 | 1,700 | 1,632 | 1,700 | 11,800 |
| 2009/10/19 | 1,656 | 1,660 | 1,646 | 1,659 | 5,000 |
| 2009/10/16 | 1,675 | 1,675 | 1,637 | 1,655 | 6,100 |
| 2009/10/15 | 1,656 | 1,674 | 1,641 | 1,674 | 11,400 |
| 2009/10/14 | 1,631 | 1,655 | 1,630 | 1,655 | 11,000 |
| 2009/10/13 | 1,630 | 1,650 | 1,628 | 1,636 | 10,700 |
| 2009/10/09 | 1,673 | 1,675 | 1,651 | 1,670 | 4,000 |
| 2009/10/08 | 1,688 | 1,700 | 1,671 | 1,675 | 7,700 |
| 2009/10/07 | 1,705 | 1,714 | 1,686 | 1,709 | 8,700 |
| 2009/10/06 | 1,710 | 1,710 | 1,690 | 1,705 | 8,400 |
| 2009/10/05 | 1,697 | 1,712 | 1,691 | 1,712 | 7,500 |
| 2009/10/02 | 1,683 | 1,708 | 1,682 | 1,700 | 12,000 |
| 2009/10/01 | 1,709 | 1,710 | 1,691 | 1,708 | 4,200 |
| 2009/09/30 | 1,697 | 1,710 | 1,693 | 1,710 | 7,700 |
| 2009/09/29 | 1,700 | 1,700 | 1,685 | 1,700 | 6,100 |
| 2009/09/28 | 1,699 | 1,709 | 1,683 | 1,700 | 13,800 |
| 2009/09/25 | 1,697 | 1,700 | 1,667 | 1,683 | 15,400 |
| 2009/09/24 | 1,740 | 1,761 | 1,730 | 1,761 | 26,500 |
| 2009/09/18 | 1,724 | 1,737 | 1,707 | 1,728 | 19,900 |
| 2009/09/17 | 1,739 | 1,739 | 1,712 | 1,738 | 12,500 |
| 2009/09/16 | 1,724 | 1,754 | 1,720 | 1,721 | 17,700 |
| 2009/09/15 | 1,738 | 1,738 | 1,710 | 1,724 | 14,400 |
| 2009/09/14 | 1,726 | 1,749 | 1,700 | 1,717 | 33,200 |
| 2009/09/11 | 1,740 | 1,741 | 1,716 | 1,722 | 24,200 |
| 2009/09/10 | 1,736 | 1,737 | 1,713 | 1,720 | 23,300 |
| 2009/09/09 | 1,742 | 1,742 | 1,735 | 1,735 | 6,800 |
| 2009/09/08 | 1,736 | 1,739 | 1,721 | 1,736 | 3,800 |
| 2009/09/07 | 1,726 | 1,727 | 1,720 | 1,725 | 5,100 |
| 2009/09/04 | 1,712 | 1,722 | 1,710 | 1,714 | 5,900 |
| 2009/09/03 | 1,720 | 1,744 | 1,702 | 1,719 | 8,800 |
| 2009/09/02 | 1,722 | 1,737 | 1,690 | 1,720 | 19,900 |
| 2009/09/01 | 1,730 | 1,740 | 1,723 | 1,730 | 5,000 |
| 2009/08/31 | 1,730 | 1,760 | 1,712 | 1,727 | 16,600 |
| 2009/08/28 | 1,724 | 1,725 | 1,710 | 1,718 | 13,700 |
| 2009/08/27 | 1,721 | 1,729 | 1,706 | 1,723 | 9,000 |
| 2009/08/26 | 1,725 | 1,734 | 1,701 | 1,718 | 21,900 |
| 2009/08/25 | 1,726 | 1,739 | 1,703 | 1,703 | 20,000 |
| 2009/08/24 | 1,750 | 1,755 | 1,720 | 1,722 | 15,200 |
| 2009/08/21 | 1,739 | 1,745 | 1,711 | 1,734 | 10,000 |
| 2009/08/20 | 1,731 | 1,755 | 1,717 | 1,739 | 24,800 |
| 2009/08/19 | 1,775 | 1,775 | 1,717 | 1,726 | 16,200 |
| 2009/08/18 | 1,719 | 1,739 | 1,719 | 1,738 | 4,900 |
| 2009/08/17 | 1,760 | 1,760 | 1,701 | 1,729 | 16,200 |
| 2009/08/14 | 1,726 | 1,750 | 1,714 | 1,750 | 17,200 |
| 2009/08/13 | 1,740 | 1,750 | 1,715 | 1,720 | 11,300 |
| 2009/08/12 | 1,749 | 1,750 | 1,711 | 1,712 | 16,900 |
| 2009/08/11 | 1,750 | 1,760 | 1,737 | 1,749 | 4,900 |
| 2009/08/10 | 1,757 | 1,757 | 1,725 | 1,736 | 4,300 |
| 2009/08/07 | 1,718 | 1,762 | 1,715 | 1,727 | 11,200 |
| 2009/08/06 | 1,770 | 1,774 | 1,715 | 1,715 | 6,600 |
| 2009/08/05 | 1,760 | 1,779 | 1,745 | 1,764 | 13,200 |
| 2009/08/04 | 1,740 | 1,760 | 1,730 | 1,745 | 11,400 |
| 2009/08/03 | 1,729 | 1,729 | 1,685 | 1,705 | 8,500 |
| 2009/07/31 | 1,745 | 1,745 | 1,695 | 1,700 | 29,100 |
| 2009/07/30 | 1,720 | 1,725 | 1,705 | 1,719 | 12,300 |
| 2009/07/29 | 1,711 | 1,723 | 1,695 | 1,695 | 8,300 |
| 2009/07/28 | 1,741 | 1,741 | 1,707 | 1,714 | 6,600 |
| 2009/07/27 | 1,730 | 1,748 | 1,721 | 1,739 | 7,600 |
| 2009/07/24 | 1,747 | 1,757 | 1,735 | 1,750 | 10,400 |
| 2009/07/23 | 1,725 | 1,747 | 1,698 | 1,701 | 5,700 |
| 2009/07/22 | 1,730 | 1,731 | 1,695 | 1,725 | 17,500 |
| 2009/07/21 | 1,702 | 1,725 | 1,702 | 1,724 | 27,200 |
| 2009/07/17 | 1,669 | 1,686 | 1,656 | 1,664 | 31,500 |
| 2009/07/16 | 1,655 | 1,662 | 1,626 | 1,626 | 25,900 |
| 2009/07/15 | 1,678 | 1,678 | 1,622 | 1,622 | 8,400 |
| 2009/07/14 | 1,686 | 1,697 | 1,661 | 1,662 | 6,000 |
| 2009/07/13 | 1,689 | 1,708 | 1,684 | 1,685 | 4,400 |
| 2009/07/10 | 1,708 | 1,708 | 1,690 | 1,690 | 3,900 |
| 2009/07/09 | 1,710 | 1,730 | 1,702 | 1,707 | 11,000 |
| 2009/07/08 | 1,731 | 1,735 | 1,717 | 1,728 | 10,300 |
| 2009/07/07 | 1,741 | 1,747 | 1,720 | 1,739 | 20,900 |
| 2009/07/06 | 1,738 | 1,742 | 1,730 | 1,738 | 9,800 |
| 2009/07/03 | 1,701 | 1,722 | 1,699 | 1,722 | 7,400 |
| 2009/07/02 | 1,718 | 1,733 | 1,695 | 1,695 | 20,100 |
| 2009/07/01 | 1,709 | 1,734 | 1,709 | 1,717 | 12,500 |
| 2009/06/30 | 1,708 | 1,733 | 1,708 | 1,728 | 11,400 |
| 2009/06/29 | 1,706 | 1,740 | 1,701 | 1,703 | 6,400 |
| 2009/06/26 | 1,753 | 1,753 | 1,700 | 1,703 | 7,700 |
| 2009/06/25 | 1,711 | 1,755 | 1,692 | 1,725 | 11,800 |
| 2009/06/24 | 1,666 | 1,712 | 1,666 | 1,684 | 5,300 |
| 2009/06/23 | 1,701 | 1,701 | 1,635 | 1,666 | 8,700 |
| 2009/06/22 | 1,671 | 1,699 | 1,671 | 1,671 | 6,700 |
| 2009/06/19 | 1,711 | 1,722 | 1,670 | 1,670 | 13,300 |
| 2009/06/18 | 1,691 | 1,705 | 1,683 | 1,704 | 1,900 |
| 2009/06/17 | 1,680 | 1,721 | 1,680 | 1,691 | 3,600 |
| 2009/06/16 | 1,721 | 1,725 | 1,680 | 1,681 | 19,200 |
| 2009/06/15 | 1,725 | 1,780 | 1,723 | 1,723 | 29,300 |
| 2009/06/12 | 1,700 | 1,730 | 1,676 | 1,724 | 39,000 |
| 2009/06/11 | 1,652 | 1,690 | 1,652 | 1,670 | 11,100 |
| 2009/06/10 | 1,623 | 1,670 | 1,623 | 1,670 | 11,900 |
| 2009/06/09 | 1,625 | 1,647 | 1,617 | 1,620 | 7,000 |
| 2009/06/08 | 1,670 | 1,670 | 1,625 | 1,625 | 7,400 |
| 2009/06/05 | 1,615 | 1,620 | 1,614 | 1,618 | 9,000 |
| 2009/06/04 | 1,641 | 1,661 | 1,640 | 1,645 | 10,500 |
| 2009/06/03 | 1,627 | 1,665 | 1,622 | 1,648 | 11,900 |
| 2009/06/02 | 1,612 | 1,612 | 1,597 | 1,597 | 9,600 |
| 2009/06/01 | 1,605 | 1,605 | 1,588 | 1,598 | 13,500 |
| 2009/05/29 | 1,608 | 1,630 | 1,587 | 1,590 | 11,300 |
| 2009/05/28 | 1,586 | 1,614 | 1,586 | 1,608 | 7,800 |
| 2009/05/27 | 1,594 | 1,610 | 1,590 | 1,590 | 9,900 |
| 2009/05/26 | 1,600 | 1,605 | 1,590 | 1,591 | 9,200 |
| 2009/05/25 | 1,577 | 1,594 | 1,577 | 1,590 | 10,600 |
| 2009/05/22 | 1,593 | 1,594 | 1,576 | 1,576 | 4,400 |
| 2009/05/21 | 1,603 | 1,603 | 1,565 | 1,565 | 7,400 |
| 2009/05/20 | 1,600 | 1,600 | 1,591 | 1,600 | 8,800 |
| 2009/05/19 | 1,601 | 1,601 | 1,574 | 1,585 | 5,500 |
| 2009/05/18 | 1,582 | 1,586 | 1,550 | 1,560 | 15,800 |
| 2009/05/15 | 1,607 | 1,607 | 1,579 | 1,592 | 10,400 |
| 2009/05/14 | 1,600 | 1,620 | 1,580 | 1,580 | 11,100 |
| 2009/05/13 | 1,650 | 1,663 | 1,636 | 1,650 | 6,100 |
| 2009/05/12 | 1,645 | 1,675 | 1,632 | 1,633 | 4,500 |
| 2009/05/11 | 1,680 | 1,685 | 1,649 | 1,654 | 6,900 |
| 2009/05/08 | 1,660 | 1,669 | 1,650 | 1,657 | 4,700 |
| 2009/05/07 | 1,665 | 1,680 | 1,616 | 1,635 | 12,000 |
| 2009/05/01 | 1,641 | 1,660 | 1,624 | 1,625 | 5,700 |
| 2009/04/30 | 1,660 | 1,679 | 1,620 | 1,620 | 11,100 |
| 2009/04/28 | 1,675 | 1,680 | 1,607 | 1,607 | 6,900 |
| 2009/04/27 | 1,626 | 1,655 | 1,626 | 1,635 | 6,200 |
| 2009/04/24 | 1,631 | 1,635 | 1,600 | 1,601 | 7,900 |
| 2009/04/23 | 1,625 | 1,641 | 1,590 | 1,631 | 9,900 |
| 2009/04/22 | 1,600 | 1,600 | 1,565 | 1,596 | 11,200 |
| 2009/04/21 | 1,600 | 1,619 | 1,580 | 1,586 | 11,200 |
| 2009/04/20 | 1,632 | 1,632 | 1,620 | 1,629 | 3,000 |
| 2009/04/17 | 1,633 | 1,639 | 1,621 | 1,621 | 5,100 |
| 2009/04/16 | 1,647 | 1,647 | 1,620 | 1,634 | 5,700 |
| 2009/04/15 | 1,650 | 1,650 | 1,617 | 1,620 | 9,800 |
| 2009/04/14 | 1,644 | 1,650 | 1,620 | 1,620 | 7,500 |
| 2009/04/13 | 1,640 | 1,664 | 1,634 | 1,643 | 3,800 |
| 2009/04/10 | 1,689 | 1,689 | 1,646 | 1,650 | 6,000 |
| 2009/04/09 | 1,655 | 1,670 | 1,640 | 1,670 | 12,200 |
| 2009/04/08 | 1,681 | 1,709 | 1,670 | 1,692 | 2,200 |
| 2009/04/07 | 1,702 | 1,730 | 1,680 | 1,680 | 7,500 |
| 2009/04/06 | 1,750 | 1,750 | 1,680 | 1,701 | 6,100 |
| 2009/04/03 | 1,725 | 1,737 | 1,651 | 1,730 | 7,400 |
| 2009/04/02 | 1,715 | 1,745 | 1,679 | 1,745 | 8,600 |
| 2009/04/01 | 1,674 | 1,736 | 1,647 | 1,705 | 12,500 |
| 2009/03/31 | 1,645 | 1,645 | 1,601 | 1,606 | 14,600 |
| 2009/03/30 | 1,700 | 1,730 | 1,660 | 1,675 | 14,000 |
| 2009/03/27 | 1,760 | 1,760 | 1,683 | 1,683 | 17,800 |
| 2009/03/26 | 1,724 | 1,747 | 1,708 | 1,740 | 13,500 |
| 2009/03/25 | 1,740 | 1,770 | 1,711 | 1,768 | 15,700 |
| 2009/03/24 | 1,704 | 1,709 | 1,672 | 1,680 | 21,800 |
| 2009/03/23 | 1,700 | 1,731 | 1,700 | 1,715 | 17,800 |
| 2009/03/19 | 1,769 | 1,779 | 1,708 | 1,720 | 10,400 |
| 2009/03/18 | 1,716 | 1,770 | 1,710 | 1,739 | 12,500 |
| 2009/03/17 | 1,770 | 1,781 | 1,740 | 1,745 | 26,600 |
| 2009/03/16 | 1,744 | 1,772 | 1,724 | 1,770 | 22,900 |
| 2009/03/13 | 1,611 | 1,682 | 1,611 | 1,656 | 30,600 |
| 2009/03/12 | 1,656 | 1,677 | 1,610 | 1,671 | 12,900 |
| 2009/03/11 | 1,713 | 1,725 | 1,681 | 1,686 | 15,800 |
| 2009/03/10 | 1,616 | 1,684 | 1,599 | 1,683 | 5,500 |
| 2009/03/09 | 1,649 | 1,680 | 1,646 | 1,646 | 9,300 |
| 2009/03/06 | 1,640 | 1,640 | 1,572 | 1,601 | 24,000 |
| 2009/03/05 | 1,629 | 1,648 | 1,605 | 1,610 | 15,800 |
| 2009/03/04 | 1,588 | 1,618 | 1,582 | 1,603 | 13,500 |
| 2009/03/03 | 1,570 | 1,620 | 1,570 | 1,618 | 11,500 |
| 2009/03/02 | 1,620 | 1,625 | 1,571 | 1,586 | 18,400 |
| 2009/02/27 | 1,660 | 1,660 | 1,632 | 1,644 | 22,300 |
| 2009/02/26 | 1,658 | 1,675 | 1,645 | 1,660 | 32,500 |
| 2009/02/25 | 1,656 | 1,674 | 1,633 | 1,646 | 21,800 |
| 2009/02/24 | 1,654 | 1,654 | 1,619 | 1,626 | 11,400 |
| 2009/02/23 | 1,655 | 1,704 | 1,622 | 1,684 | 10,000 |
| 2009/02/20 | 1,647 | 1,674 | 1,625 | 1,625 | 22,800 |
| 2009/02/19 | 1,687 | 1,687 | 1,625 | 1,647 | 14,300 |
| 2009/02/18 | 1,651 | 1,682 | 1,651 | 1,657 | 11,800 |
| 2009/02/17 | 1,702 | 1,723 | 1,651 | 1,695 | 36,900 |
| 2009/02/16 | 1,764 | 1,769 | 1,675 | 1,703 | 23,300 |
| 2009/02/13 | 1,690 | 1,693 | 1,666 | 1,674 | 21,600 |
| 2009/02/12 | 1,650 | 1,685 | 1,631 | 1,676 | 23,700 |
| 2009/02/10 | 1,650 | 1,675 | 1,632 | 1,632 | 20,600 |
| 2009/02/09 | 1,673 | 1,698 | 1,622 | 1,623 | 25,500 |
| 2009/02/06 | 1,650 | 1,694 | 1,641 | 1,657 | 35,100 |
| 2009/02/05 | 1,655 | 1,673 | 1,621 | 1,623 | 30,100 |
| 2009/02/04 | 1,701 | 1,731 | 1,632 | 1,655 | 38,300 |
| 2009/02/03 | 1,770 | 1,868 | 1,770 | 1,791 | 8,200 |
| 2009/02/02 | 1,848 | 1,848 | 1,800 | 1,800 | 10,200 |
| 2009/01/30 | 2,010 | 2,010 | 1,929 | 1,950 | 16,400 |
| 2009/01/29 | 2,050 | 2,050 | 2,015 | 2,045 | 39,700 |
| 2009/01/28 | 2,035 | 2,035 | 1,990 | 2,010 | 28,700 |
| 2009/01/27 | 1,920 | 1,994 | 1,920 | 1,987 | 28,000 |
| 2009/01/26 | 1,910 | 1,917 | 1,895 | 1,916 | 17,900 |
| 2009/01/23 | 1,890 | 1,894 | 1,876 | 1,894 | 21,900 |
| 2009/01/22 | 1,840 | 1,869 | 1,814 | 1,863 | 38,800 |
| 2009/01/21 | 1,780 | 1,817 | 1,770 | 1,805 | 36,800 |
| 2009/01/20 | 1,789 | 1,812 | 1,789 | 1,795 | 20,500 |
| 2009/01/19 | 1,745 | 1,810 | 1,733 | 1,788 | 36,900 |
| 2009/01/16 | 1,644 | 1,716 | 1,644 | 1,715 | 85,600 |
| 2009/01/15 | 1,655 | 1,681 | 1,625 | 1,642 | 72,200 |
| 2009/01/14 | 1,662 | 1,663 | 1,614 | 1,655 | 18,700 |
| 2009/01/13 | 1,621 | 1,625 | 1,585 | 1,602 | 39,500 |
| 2009/01/09 | 1,642 | 1,655 | 1,621 | 1,621 | 44,200 |
| 2009/01/08 | 1,650 | 1,683 | 1,622 | 1,671 | 59,000 |
| 2009/01/07 | 1,750 | 1,750 | 1,640 | 1,700 | 64,100 |
| 2009/01/06 | 1,750 | 1,750 | 1,691 | 1,705 | 50,100 |
| 2009/01/05 | 1,760 | 1,760 | 1,659 | 1,690 | 24,800 |