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 |
|---|---|---|---|---|---|
| 2018/12/28 | 7,540 | 7,630 | 7,460 | 7,520 | 24,900 |
| 2018/12/27 | 7,390 | 7,610 | 7,370 | 7,550 | 30,000 |
| 2018/12/26 | 6,830 | 7,180 | 6,830 | 7,090 | 27,600 |
| 2018/12/25 | 7,120 | 7,120 | 6,810 | 6,830 | 61,300 |
| 2018/12/21 | 7,550 | 7,640 | 7,400 | 7,570 | 52,900 |
| 2018/12/20 | 7,630 | 7,720 | 7,610 | 7,700 | 51,400 |
| 2018/12/19 | 7,520 | 7,790 | 7,510 | 7,680 | 33,900 |
| 2018/12/18 | 7,700 | 7,720 | 7,460 | 7,600 | 48,100 |
| 2018/12/17 | 7,780 | 7,850 | 7,670 | 7,820 | 35,000 |
| 2018/12/14 | 7,910 | 7,920 | 7,750 | 7,750 | 43,700 |
| 2018/12/13 | 7,880 | 7,910 | 7,850 | 7,870 | 28,000 |
| 2018/12/12 | 7,900 | 7,920 | 7,850 | 7,870 | 47,200 |
| 2018/12/11 | 8,160 | 8,160 | 7,860 | 7,860 | 25,600 |
| 2018/12/10 | 8,300 | 8,310 | 8,070 | 8,070 | 26,300 |
| 2018/12/07 | 8,190 | 8,450 | 8,190 | 8,390 | 29,000 |
| 2018/12/06 | 8,340 | 8,360 | 8,190 | 8,230 | 27,400 |
| 2018/12/05 | 8,220 | 8,550 | 8,220 | 8,410 | 30,500 |
| 2018/12/04 | 8,550 | 8,590 | 8,360 | 8,360 | 29,400 |
| 2018/12/03 | 8,450 | 8,580 | 8,450 | 8,550 | 42,700 |
| 2018/11/30 | 8,600 | 8,610 | 8,370 | 8,380 | 100,800 |
| 2018/11/29 | 8,540 | 8,620 | 8,490 | 8,520 | 48,200 |
| 2018/11/28 | 8,380 | 8,550 | 8,340 | 8,520 | 27,000 |
| 2018/11/27 | 8,270 | 8,450 | 8,270 | 8,380 | 32,900 |
| 2018/11/26 | 8,040 | 8,290 | 8,040 | 8,270 | 32,100 |
| 2018/11/22 | 7,910 | 8,110 | 7,910 | 8,090 | 23,200 |
| 2018/11/21 | 7,780 | 7,910 | 7,680 | 7,880 | 33,600 |
| 2018/11/20 | 8,200 | 8,200 | 7,890 | 7,940 | 30,300 |
| 2018/11/19 | 8,200 | 8,320 | 8,200 | 8,250 | 20,500 |
| 2018/11/16 | 8,370 | 8,410 | 8,200 | 8,210 | 37,800 |
| 2018/11/15 | 8,140 | 8,450 | 8,140 | 8,420 | 30,600 |
| 2018/11/14 | 8,250 | 8,330 | 8,190 | 8,200 | 35,200 |
| 2018/11/13 | 8,350 | 8,350 | 8,180 | 8,260 | 34,700 |
| 2018/11/12 | 8,480 | 8,550 | 8,410 | 8,410 | 25,600 |
| 2018/11/09 | 8,550 | 8,600 | 8,460 | 8,480 | 25,800 |
| 2018/11/08 | 8,650 | 8,670 | 8,520 | 8,550 | 36,200 |
| 2018/11/07 | 8,480 | 8,640 | 8,420 | 8,520 | 64,200 |
| 2018/11/06 | 8,330 | 8,430 | 8,300 | 8,390 | 23,600 |
| 2018/11/05 | 8,140 | 8,370 | 8,140 | 8,320 | 58,000 |
| 2018/11/02 | 8,250 | 8,290 | 8,130 | 8,210 | 56,600 |
| 2018/11/01 | 8,260 | 8,540 | 8,140 | 8,260 | 117,500 |
| 2018/10/31 | 7,820 | 8,060 | 7,820 | 8,020 | 76,500 |
| 2018/10/30 | 7,810 | 8,000 | 7,810 | 7,960 | 190,600 |
| 2018/10/29 | 8,040 | 8,080 | 7,820 | 7,820 | 56,700 |
| 2018/10/26 | 8,340 | 8,400 | 8,040 | 8,050 | 64,300 |
| 2018/10/25 | 8,550 | 8,560 | 8,400 | 8,400 | 115,600 |
| 2018/10/24 | 8,720 | 8,820 | 8,690 | 8,720 | 58,600 |
| 2018/10/23 | 8,810 | 8,810 | 8,650 | 8,670 | 44,500 |
| 2018/10/22 | 8,580 | 8,800 | 8,550 | 8,740 | 40,300 |
| 2018/10/19 | 8,570 | 8,650 | 8,550 | 8,590 | 48,900 |
| 2018/10/18 | 8,390 | 8,650 | 8,360 | 8,570 | 69,400 |
| 2018/10/17 | 8,200 | 8,370 | 8,200 | 8,300 | 50,500 |
| 2018/10/16 | 7,830 | 8,020 | 7,820 | 8,010 | 90,600 |
| 2018/10/15 | 8,050 | 8,060 | 7,790 | 7,900 | 85,700 |
| 2018/10/12 | 8,150 | 8,150 | 8,010 | 8,030 | 55,100 |
| 2018/10/11 | 8,200 | 8,240 | 8,100 | 8,170 | 50,800 |
| 2018/10/10 | 8,360 | 8,520 | 8,290 | 8,440 | 34,700 |
| 2018/10/09 | 8,430 | 8,490 | 8,340 | 8,360 | 50,100 |
| 2018/10/05 | 8,360 | 8,510 | 8,320 | 8,430 | 38,000 |
| 2018/10/04 | 8,550 | 8,590 | 8,420 | 8,430 | 34,700 |
| 2018/10/03 | 8,690 | 8,690 | 8,430 | 8,480 | 26,300 |
| 2018/10/02 | 8,450 | 8,620 | 8,430 | 8,570 | 32,400 |
| 2018/10/01 | 8,460 | 8,470 | 8,340 | 8,340 | 14,800 |
| 2018/09/28 | 8,450 | 8,640 | 8,380 | 8,490 | 38,300 |
| 2018/09/27 | 8,460 | 8,550 | 8,210 | 8,240 | 66,100 |
| 2018/09/26 | 8,300 | 8,500 | 8,260 | 8,480 | 56,400 |
| 2018/09/25 | 8,070 | 8,390 | 8,050 | 8,360 | 124,800 |
| 2018/09/21 | 8,300 | 8,310 | 8,220 | 8,230 | 43,800 |
| 2018/09/20 | 8,390 | 8,390 | 8,290 | 8,310 | 40,100 |
| 2018/09/19 | 8,500 | 8,500 | 8,360 | 8,390 | 32,500 |
| 2018/09/18 | 8,200 | 8,500 | 8,190 | 8,490 | 29,000 |
| 2018/09/14 | 8,130 | 8,300 | 8,130 | 8,200 | 42,200 |
| 2018/09/13 | 7,980 | 8,140 | 7,980 | 8,070 | 21,900 |
| 2018/09/12 | 7,880 | 7,980 | 7,840 | 7,980 | 33,000 |
| 2018/09/11 | 7,910 | 7,960 | 7,840 | 7,880 | 15,600 |
| 2018/09/10 | 7,930 | 8,010 | 7,900 | 7,910 | 13,300 |
| 2018/09/07 | 7,870 | 7,940 | 7,860 | 7,920 | 12,100 |
| 2018/09/06 | 8,050 | 8,050 | 7,880 | 7,940 | 23,600 |
| 2018/09/05 | 8,080 | 8,200 | 8,080 | 8,110 | 31,000 |
| 2018/09/04 | 7,910 | 8,060 | 7,890 | 8,020 | 18,700 |
| 2018/09/03 | 8,010 | 8,020 | 7,900 | 7,950 | 19,200 |
| 2018/08/31 | 8,030 | 8,060 | 8,000 | 8,010 | 19,800 |
| 2018/08/30 | 8,040 | 8,060 | 7,960 | 8,030 | 15,800 |
| 2018/08/29 | 8,090 | 8,150 | 7,990 | 7,990 | 15,900 |
| 2018/08/28 | 8,120 | 8,150 | 8,090 | 8,110 | 22,400 |
| 2018/08/27 | 8,040 | 8,130 | 7,990 | 8,060 | 33,700 |
| 2018/08/24 | 7,940 | 8,030 | 7,930 | 7,970 | 18,400 |
| 2018/08/23 | 7,950 | 7,950 | 7,800 | 7,890 | 18,300 |
| 2018/08/22 | 7,930 | 8,100 | 7,930 | 8,030 | 19,100 |
| 2018/08/21 | 7,820 | 7,960 | 7,790 | 7,930 | 19,500 |
| 2018/08/20 | 7,760 | 7,840 | 7,760 | 7,790 | 14,600 |
| 2018/08/17 | 7,770 | 7,890 | 7,730 | 7,860 | 31,500 |
| 2018/08/16 | 7,900 | 7,940 | 7,820 | 7,870 | 30,300 |
| 2018/08/15 | 7,840 | 7,940 | 7,820 | 7,870 | 20,700 |
| 2018/08/14 | 7,710 | 7,900 | 7,700 | 7,870 | 24,500 |
| 2018/08/13 | 7,780 | 7,840 | 7,760 | 7,760 | 55,900 |
| 2018/08/10 | 7,760 | 7,820 | 7,710 | 7,780 | 25,000 |
| 2018/08/09 | 7,910 | 7,950 | 7,740 | 7,800 | 55,000 |
| 2018/08/08 | 7,980 | 8,030 | 7,910 | 7,910 | 15,900 |
| 2018/08/07 | 7,850 | 7,990 | 7,850 | 7,980 | 15,700 |
| 2018/08/06 | 7,880 | 8,100 | 7,870 | 7,870 | 21,900 |
| 2018/08/03 | 8,080 | 8,150 | 7,870 | 7,880 | 24,600 |
| 2018/08/02 | 8,100 | 8,190 | 8,050 | 8,080 | 34,600 |
| 2018/08/01 | 7,870 | 8,130 | 7,740 | 8,080 | 35,100 |
| 2018/07/31 | 7,950 | 8,030 | 7,810 | 7,810 | 51,500 |
| 2018/07/30 | 8,070 | 8,080 | 7,940 | 8,020 | 24,400 |
| 2018/07/27 | 7,990 | 8,170 | 7,870 | 8,140 | 52,100 |
| 2018/07/26 | 7,890 | 7,960 | 7,880 | 7,940 | 16,600 |
| 2018/07/25 | 7,820 | 7,910 | 7,820 | 7,890 | 20,100 |
| 2018/07/24 | 7,900 | 7,900 | 7,820 | 7,860 | 18,100 |
| 2018/07/23 | 7,750 | 7,870 | 7,750 | 7,810 | 9,300 |
| 2018/07/20 | 7,750 | 7,840 | 7,740 | 7,800 | 13,100 |
| 2018/07/19 | 7,870 | 7,880 | 7,800 | 7,840 | 24,600 |
| 2018/07/18 | 7,670 | 7,910 | 7,670 | 7,870 | 22,300 |
| 2018/07/17 | 7,700 | 7,730 | 7,640 | 7,670 | 18,100 |
| 2018/07/13 | 7,610 | 7,800 | 7,600 | 7,710 | 22,300 |
| 2018/07/12 | 7,620 | 7,690 | 7,580 | 7,600 | 16,900 |
| 2018/07/11 | 7,700 | 7,730 | 7,590 | 7,620 | 22,900 |
| 2018/07/10 | 7,670 | 7,730 | 7,660 | 7,680 | 25,700 |
| 2018/07/09 | 7,610 | 7,680 | 7,490 | 7,670 | 42,400 |
| 2018/07/06 | 7,380 | 7,650 | 7,380 | 7,610 | 31,900 |
| 2018/07/05 | 7,350 | 7,420 | 7,310 | 7,370 | 24,100 |
| 2018/07/04 | 7,150 | 7,430 | 7,120 | 7,380 | 27,000 |
| 2018/07/03 | 7,390 | 7,420 | 7,250 | 7,300 | 23,600 |
| 2018/07/02 | 7,680 | 7,710 | 7,390 | 7,410 | 25,400 |
| 2018/06/29 | 7,560 | 7,700 | 7,500 | 7,690 | 23,200 |
| 2018/06/28 | 7,670 | 7,680 | 7,570 | 7,610 | 28,200 |
| 2018/06/27 | 7,760 | 7,820 | 7,690 | 7,790 | 16,400 |
| 2018/06/26 | 7,830 | 7,830 | 7,650 | 7,760 | 15,000 |
| 2018/06/25 | 8,010 | 8,020 | 7,730 | 7,770 | 16,300 |
| 2018/06/22 | 7,710 | 8,080 | 7,710 | 8,010 | 39,300 |
| 2018/06/21 | 7,790 | 7,880 | 7,670 | 7,710 | 30,300 |
| 2018/06/20 | 7,760 | 7,920 | 7,750 | 7,900 | 24,900 |
| 2018/06/19 | 7,940 | 7,980 | 7,770 | 7,800 | 18,500 |
| 2018/06/18 | 8,060 | 8,090 | 7,950 | 7,970 | 14,900 |
| 2018/06/15 | 8,180 | 8,190 | 8,010 | 8,060 | 28,200 |
| 2018/06/14 | 8,190 | 8,230 | 8,190 | 8,210 | 9,500 |
| 2018/06/13 | 8,360 | 8,370 | 8,210 | 8,240 | 19,000 |
| 2018/06/12 | 8,360 | 8,390 | 8,270 | 8,360 | 15,300 |
| 2018/06/11 | 8,150 | 8,330 | 8,100 | 8,260 | 19,700 |
| 2018/06/08 | 8,090 | 8,140 | 8,070 | 8,140 | 29,900 |
| 2018/06/07 | 8,050 | 8,140 | 8,050 | 8,130 | 24,200 |
| 2018/06/06 | 7,980 | 8,040 | 7,900 | 8,040 | 29,000 |
| 2018/06/05 | 7,930 | 7,960 | 7,890 | 7,950 | 20,400 |
| 2018/06/04 | 7,850 | 7,910 | 7,820 | 7,880 | 36,300 |
| 2018/06/01 | 7,660 | 7,920 | 7,660 | 7,840 | 36,300 |
| 2018/05/31 | 7,650 | 7,710 | 7,610 | 7,660 | 19,100 |
| 2018/05/30 | 7,730 | 7,730 | 7,640 | 7,640 | 14,500 |
| 2018/05/29 | 7,830 | 7,850 | 7,720 | 7,820 | 13,400 |
| 2018/05/28 | 7,750 | 7,810 | 7,720 | 7,790 | 10,800 |
| 2018/05/25 | 7,760 | 7,800 | 7,700 | 7,750 | 13,500 |
| 2018/05/24 | 7,830 | 7,830 | 7,750 | 7,790 | 14,400 |
| 2018/05/23 | 7,820 | 7,850 | 7,770 | 7,830 | 16,700 |
| 2018/05/22 | 7,820 | 7,820 | 7,700 | 7,800 | 23,300 |
| 2018/05/21 | 7,630 | 7,740 | 7,630 | 7,670 | 17,100 |
| 2018/05/18 | 7,500 | 7,620 | 7,460 | 7,580 | 19,600 |
| 2018/05/17 | 7,450 | 7,520 | 7,400 | 7,500 | 21,100 |
| 2018/05/16 | 7,370 | 7,460 | 7,330 | 7,420 | 29,700 |
| 2018/05/15 | 7,310 | 7,390 | 7,300 | 7,370 | 30,600 |
| 2018/05/14 | 7,350 | 7,440 | 7,260 | 7,320 | 76,700 |
| 2018/05/11 | 7,080 | 7,180 | 7,080 | 7,140 | 18,800 |
| 2018/05/10 | 7,160 | 7,160 | 7,050 | 7,150 | 7,900 |
| 2018/05/09 | 7,170 | 7,170 | 7,060 | 7,090 | 18,300 |
| 2018/05/08 | 7,150 | 7,190 | 7,150 | 7,170 | 14,600 |
| 2018/05/07 | 7,120 | 7,150 | 7,070 | 7,130 | 10,000 |
| 2018/05/02 | 7,080 | 7,140 | 7,020 | 7,120 | 10,900 |
| 2018/05/01 | 7,290 | 7,340 | 7,060 | 7,080 | 39,500 |
| 2018/04/27 | 7,230 | 7,440 | 7,190 | 7,440 | 39,200 |
| 2018/04/26 | 7,120 | 7,250 | 7,090 | 7,230 | 16,700 |
| 2018/04/25 | 7,050 | 7,170 | 7,010 | 7,120 | 21,200 |
| 2018/04/24 | 6,970 | 7,060 | 6,930 | 7,050 | 16,600 |
| 2018/04/23 | 7,070 | 7,080 | 6,980 | 7,000 | 9,500 |
| 2018/04/20 | 7,090 | 7,180 | 7,090 | 7,150 | 12,600 |
| 2018/04/19 | 7,100 | 7,110 | 7,060 | 7,090 | 7,600 |
| 2018/04/18 | 6,970 | 7,080 | 6,970 | 7,070 | 12,400 |
| 2018/04/17 | 7,090 | 7,110 | 6,950 | 6,970 | 18,400 |
| 2018/04/16 | 7,140 | 7,140 | 7,050 | 7,090 | 20,200 |
| 2018/04/13 | 7,190 | 7,190 | 7,080 | 7,090 | 14,600 |
| 2018/04/12 | 7,170 | 7,240 | 7,130 | 7,150 | 23,700 |
| 2018/04/11 | 7,250 | 7,250 | 7,060 | 7,070 | 16,900 |
| 2018/04/10 | 7,100 | 7,290 | 7,070 | 7,190 | 29,900 |
| 2018/04/09 | 7,020 | 7,150 | 6,950 | 7,130 | 28,300 |
| 2018/04/06 | 7,070 | 7,110 | 6,920 | 6,920 | 25,700 |
| 2018/04/05 | 7,170 | 7,170 | 7,050 | 7,100 | 12,800 |
| 2018/04/04 | 7,100 | 7,150 | 7,060 | 7,140 | 14,700 |
| 2018/04/03 | 6,890 | 7,150 | 6,870 | 7,010 | 31,600 |
| 2018/04/02 | 6,840 | 6,950 | 6,810 | 6,910 | 12,300 |
| 2018/03/30 | 6,800 | 6,850 | 6,730 | 6,780 | 15,300 |
| 2018/03/29 | 6,850 | 6,850 | 6,680 | 6,770 | 30,400 |
| 2018/03/28 | 6,790 | 6,790 | 6,690 | 6,750 | 28,100 |
| 2018/03/27 | 6,690 | 6,850 | 6,690 | 6,850 | 22,900 |
| 2018/03/26 | 6,600 | 6,690 | 6,550 | 6,680 | 38,100 |
| 2018/03/23 | 6,950 | 6,950 | 6,650 | 6,680 | 30,700 |
| 2018/03/22 | 6,950 | 7,090 | 6,950 | 7,070 | 7,600 |
| 2018/03/20 | 6,910 | 7,000 | 6,910 | 7,000 | 9,200 |
| 2018/03/19 | 6,950 | 7,040 | 6,920 | 7,020 | 11,900 |
| 2018/03/16 | 7,100 | 7,130 | 6,980 | 7,000 | 19,700 |
| 2018/03/15 | 7,120 | 7,140 | 7,000 | 7,100 | 12,100 |
| 2018/03/14 | 7,080 | 7,140 | 7,070 | 7,140 | 10,600 |
| 2018/03/13 | 7,130 | 7,160 | 7,060 | 7,160 | 14,300 |
| 2018/03/12 | 7,160 | 7,180 | 7,060 | 7,130 | 14,700 |
| 2018/03/09 | 7,050 | 7,140 | 7,030 | 7,100 | 29,600 |
| 2018/03/08 | 7,070 | 7,140 | 6,950 | 7,010 | 21,400 |
| 2018/03/07 | 7,150 | 7,200 | 7,100 | 7,120 | 20,000 |
| 2018/03/06 | 7,160 | 7,300 | 7,160 | 7,160 | 20,900 |
| 2018/03/05 | 7,020 | 7,080 | 7,010 | 7,040 | 23,000 |
| 2018/03/02 | 6,920 | 7,030 | 6,920 | 6,970 | 19,100 |
| 2018/03/01 | 7,240 | 7,240 | 7,060 | 7,070 | 25,500 |
| 2018/02/28 | 7,290 | 7,390 | 7,260 | 7,320 | 26,200 |
| 2018/02/27 | 7,300 | 7,310 | 7,170 | 7,310 | 16,500 |
| 2018/02/26 | 7,300 | 7,300 | 7,180 | 7,200 | 8,100 |
| 2018/02/23 | 7,020 | 7,240 | 7,020 | 7,200 | 17,700 |
| 2018/02/22 | 6,900 | 6,960 | 6,860 | 6,950 | 14,000 |
| 2018/02/21 | 6,980 | 6,990 | 6,910 | 6,980 | 13,400 |
| 2018/02/20 | 6,990 | 6,990 | 6,890 | 6,960 | 9,000 |
| 2018/02/19 | 6,870 | 6,930 | 6,860 | 6,930 | 13,000 |
| 2018/02/16 | 6,720 | 6,810 | 6,710 | 6,770 | 18,800 |
| 2018/02/15 | 6,520 | 6,670 | 6,510 | 6,620 | 49,400 |
| 2018/02/14 | 6,720 | 6,770 | 6,610 | 6,620 | 28,000 |
| 2018/02/13 | 6,800 | 6,890 | 6,700 | 6,710 | 34,400 |
| 2018/02/09 | 6,700 | 6,710 | 6,640 | 6,710 | 26,400 |
| 2018/02/08 | 6,850 | 6,980 | 6,820 | 6,860 | 25,700 |
| 2018/02/07 | 6,880 | 7,170 | 6,800 | 6,800 | 32,500 |
| 2018/02/06 | 6,920 | 6,960 | 6,610 | 6,710 | 46,300 |
| 2018/02/05 | 7,430 | 7,460 | 7,200 | 7,220 | 28,500 |
| 2018/02/02 | 7,500 | 7,550 | 7,440 | 7,480 | 22,800 |
| 2018/02/01 | 7,140 | 7,670 | 7,140 | 7,490 | 58,700 |
| 2018/01/31 | 7,150 | 7,210 | 7,010 | 7,040 | 26,300 |
| 2018/01/30 | 7,210 | 7,300 | 7,160 | 7,170 | 17,100 |
| 2018/01/29 | 7,220 | 7,300 | 7,190 | 7,230 | 16,900 |
| 2018/01/26 | 7,140 | 7,280 | 7,140 | 7,200 | 17,200 |
| 2018/01/25 | 7,200 | 7,240 | 7,130 | 7,130 | 12,200 |
| 2018/01/24 | 7,280 | 7,300 | 7,180 | 7,200 | 15,800 |
| 2018/01/23 | 7,210 | 7,250 | 7,160 | 7,180 | 11,500 |
| 2018/01/22 | 7,150 | 7,190 | 7,120 | 7,180 | 14,700 |
| 2018/01/19 | 7,250 | 7,250 | 7,160 | 7,160 | 12,600 |
| 2018/01/18 | 7,400 | 7,440 | 7,170 | 7,190 | 32,300 |
| 2018/01/17 | 7,190 | 7,480 | 7,170 | 7,380 | 63,000 |
| 2018/01/16 | 7,150 | 7,190 | 7,140 | 7,180 | 6,400 |
| 2018/01/15 | 7,070 | 7,200 | 7,070 | 7,150 | 11,000 |
| 2018/01/12 | 7,080 | 7,120 | 6,990 | 7,060 | 21,600 |
| 2018/01/11 | 7,180 | 7,210 | 7,100 | 7,130 | 13,000 |
| 2018/01/10 | 7,330 | 7,350 | 7,140 | 7,170 | 24,400 |
| 2018/01/09 | 7,270 | 7,330 | 7,190 | 7,320 | 23,600 |
| 2018/01/05 | 7,250 | 7,280 | 7,220 | 7,260 | 16,800 |
| 2018/01/04 | 7,140 | 7,240 | 7,080 | 7,240 | 34,000 |