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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,760 | 1,790 | 1,760 | 1,790 | 9,900 |
| 2000/12/28 | 1,742 | 1,780 | 1,740 | 1,750 | 13,800 |
| 2000/12/27 | 1,690 | 1,760 | 1,680 | 1,742 | 20,200 |
| 2000/12/26 | 1,600 | 1,700 | 1,600 | 1,700 | 9,500 |
| 2000/12/25 | 1,600 | 1,700 | 1,600 | 1,690 | 5,100 |
| 2000/12/22 | 1,550 | 1,570 | 1,550 | 1,570 | 17,500 |
| 2000/12/21 | 1,590 | 1,630 | 1,590 | 1,600 | 10,000 |
| 2000/12/20 | 1,687 | 1,687 | 1,650 | 1,650 | 18,300 |
| 2000/12/19 | 1,680 | 1,690 | 1,670 | 1,690 | 45,400 |
| 2000/12/18 | 1,680 | 1,680 | 1,680 | 1,680 | 10,800 |
| 2000/12/15 | 1,680 | 1,680 | 1,680 | 1,680 | 7,700 |
| 2000/12/14 | 1,679 | 1,685 | 1,670 | 1,680 | 19,300 |
| 2000/12/13 | 1,670 | 1,680 | 1,665 | 1,680 | 19,900 |
| 2000/12/12 | 1,710 | 1,710 | 1,650 | 1,700 | 3,400 |
| 2000/12/11 | 1,681 | 1,710 | 1,681 | 1,700 | 16,400 |
| 2000/12/08 | 1,669 | 1,680 | 1,660 | 1,680 | 16,100 |
| 2000/12/07 | 1,645 | 1,680 | 1,645 | 1,680 | 1,600 |
| 2000/12/06 | 1,644 | 1,650 | 1,640 | 1,640 | 9,100 |
| 2000/12/05 | 1,630 | 1,644 | 1,628 | 1,643 | 4,500 |
| 2000/12/04 | 1,622 | 1,635 | 1,622 | 1,623 | 5,700 |
| 2000/12/01 | 1,600 | 1,622 | 1,570 | 1,622 | 6,800 |
| 2000/11/30 | 1,550 | 1,600 | 1,550 | 1,590 | 3,000 |
| 2000/11/29 | 1,550 | 1,550 | 1,540 | 1,550 | 1,800 |
| 2000/11/28 | 1,531 | 1,550 | 1,531 | 1,550 | 3,200 |
| 2000/11/27 | 1,540 | 1,540 | 1,523 | 1,523 | 2,500 |
| 2000/11/24 | 1,560 | 1,560 | 1,520 | 1,523 | 22,600 |
| 2000/11/22 | 1,540 | 1,560 | 1,540 | 1,560 | 8,500 |
| 2000/11/21 | 1,570 | 1,570 | 1,501 | 1,530 | 2,900 |
| 2000/11/20 | 1,571 | 1,571 | 1,550 | 1,570 | 4,900 |
| 2000/11/17 | 1,595 | 1,595 | 1,565 | 1,570 | 9,000 |
| 2000/11/16 | 1,570 | 1,570 | 1,555 | 1,565 | 6,200 |
| 2000/11/15 | 1,521 | 1,570 | 1,521 | 1,570 | 6,300 |
| 2000/11/14 | 1,520 | 1,520 | 1,520 | 1,520 | 7,200 |
| 2000/11/13 | 1,550 | 1,550 | 1,515 | 1,515 | 1,900 |
| 2000/11/10 | 1,520 | 1,560 | 1,520 | 1,550 | 6,200 |
| 2000/11/09 | 1,525 | 1,600 | 1,520 | 1,520 | 10,400 |
| 2000/11/08 | 1,520 | 1,550 | 1,520 | 1,525 | 4,600 |
| 2000/11/07 | 1,570 | 1,570 | 1,534 | 1,534 | 5,200 |
| 2000/11/06 | 1,610 | 1,610 | 1,570 | 1,570 | 3,900 |
| 2000/11/02 | 1,600 | 1,600 | 1,550 | 1,570 | 2,100 |
| 2000/11/01 | 1,570 | 1,580 | 1,521 | 1,580 | 12,000 |
| 2000/10/31 | 1,570 | 1,590 | 1,550 | 1,570 | 7,000 |
| 2000/10/30 | 1,610 | 1,610 | 1,580 | 1,600 | 2,800 |
| 2000/10/27 | 1,630 | 1,630 | 1,550 | 1,550 | 5,200 |
| 2000/10/26 | 1,533 | 1,600 | 1,533 | 1,600 | 6,400 |
| 2000/10/25 | 1,600 | 1,605 | 1,530 | 1,590 | 5,000 |
| 2000/10/24 | 1,540 | 1,640 | 1,515 | 1,600 | 15,400 |
| 2000/10/23 | 1,550 | 1,550 | 1,470 | 1,480 | 23,600 |
| 2000/10/20 | 1,560 | 1,590 | 1,560 | 1,580 | 5,100 |
| 2000/10/19 | 1,640 | 1,640 | 1,550 | 1,550 | 3,500 |
| 2000/10/18 | 1,570 | 1,570 | 1,550 | 1,550 | 7,200 |
| 2000/10/17 | 1,635 | 1,635 | 1,600 | 1,600 | 14,200 |
| 2000/10/16 | 1,680 | 1,700 | 1,635 | 1,635 | 7,500 |
| 2000/10/13 | 1,660 | 1,660 | 1,630 | 1,630 | 8,100 |
| 2000/10/12 | 1,671 | 1,800 | 1,671 | 1,750 | 34,700 |
| 2000/10/11 | 1,625 | 1,760 | 1,625 | 1,760 | 24,100 |
| 2000/10/10 | 1,655 | 1,685 | 1,655 | 1,655 | 4,300 |
| 2000/10/06 | 1,730 | 1,730 | 1,700 | 1,700 | 2,700 |
| 2000/10/05 | 1,670 | 1,700 | 1,670 | 1,700 | 1,300 |
| 2000/10/04 | 1,700 | 1,760 | 1,690 | 1,690 | 13,100 |
| 2000/10/03 | 1,646 | 1,730 | 1,646 | 1,730 | 6,200 |
| 2000/10/02 | 1,641 | 1,700 | 1,641 | 1,643 | 5,300 |
| 2000/09/29 | 1,760 | 1,760 | 1,760 | 1,760 | 6,400 |
| 2000/09/28 | 1,750 | 1,760 | 1,750 | 1,760 | 10,900 |
| 2000/09/27 | 1,720 | 1,750 | 1,710 | 1,750 | 18,200 |
| 2000/09/26 | 1,670 | 1,750 | 1,670 | 1,710 | 14,200 |
| 2000/09/25 | 1,671 | 1,700 | 1,669 | 1,669 | 4,300 |
| 2000/09/22 | 1,670 | 1,670 | 1,611 | 1,611 | 6,300 |
| 2000/09/21 | 1,665 | 1,670 | 1,650 | 1,650 | 1,700 |
| 2000/09/20 | 1,650 | 1,666 | 1,650 | 1,665 | 20,900 |
| 2000/09/19 | 1,724 | 1,725 | 1,650 | 1,650 | 8,100 |
| 2000/09/18 | 1,730 | 1,750 | 1,730 | 1,740 | 7,200 |
| 2000/09/14 | 1,721 | 1,750 | 1,721 | 1,730 | 8,000 |
| 2000/09/13 | 1,700 | 1,720 | 1,700 | 1,720 | 4,000 |
| 2000/09/12 | 1,660 | 1,700 | 1,655 | 1,700 | 2,900 |
| 2000/09/11 | 1,670 | 1,699 | 1,655 | 1,655 | 7,600 |
| 2000/09/08 | 1,661 | 1,678 | 1,660 | 1,660 | 3,300 |
| 2000/09/07 | 1,672 | 1,678 | 1,651 | 1,651 | 22,800 |
| 2000/09/06 | 1,650 | 1,650 | 1,600 | 1,650 | 15,100 |
| 2000/09/05 | 1,620 | 1,625 | 1,607 | 1,620 | 12,400 |
| 2000/09/04 | 1,610 | 1,640 | 1,610 | 1,610 | 5,000 |
| 2000/09/01 | 1,602 | 1,630 | 1,601 | 1,601 | 31,000 |
| 2000/08/31 | 1,680 | 1,680 | 1,660 | 1,660 | 2,900 |
| 2000/08/30 | 1,700 | 1,710 | 1,660 | 1,680 | 8,700 |
| 2000/08/29 | 1,600 | 1,696 | 1,600 | 1,696 | 7,500 |
| 2000/08/28 | 1,660 | 1,660 | 1,600 | 1,600 | 3,700 |
| 2000/08/25 | 1,630 | 1,698 | 1,630 | 1,698 | 15,300 |
| 2000/08/24 | 1,591 | 1,600 | 1,580 | 1,580 | 1,100 |
| 2000/08/23 | 1,610 | 1,610 | 1,590 | 1,590 | 3,500 |
| 2000/08/22 | 1,640 | 1,640 | 1,600 | 1,605 | 5,600 |
| 2000/08/21 | 1,650 | 1,650 | 1,600 | 1,610 | 6,500 |
| 2000/08/18 | 1,690 | 1,690 | 1,620 | 1,620 | 3,300 |
| 2000/08/17 | 1,599 | 1,640 | 1,599 | 1,600 | 6,400 |
| 2000/08/16 | 1,520 | 1,580 | 1,500 | 1,580 | 7,200 |
| 2000/08/15 | 1,579 | 1,579 | 1,520 | 1,520 | 8,000 |
| 2000/08/14 | 1,522 | 1,530 | 1,520 | 1,520 | 7,800 |
| 2000/08/11 | 1,551 | 1,560 | 1,500 | 1,500 | 11,700 |
| 2000/08/10 | 1,600 | 1,600 | 1,550 | 1,550 | 1,500 |
| 2000/08/09 | 1,600 | 1,600 | 1,519 | 1,549 | 6,900 |
| 2000/08/08 | 1,521 | 1,550 | 1,500 | 1,530 | 12,900 |
| 2000/08/07 | 1,579 | 1,579 | 1,500 | 1,500 | 10,300 |
| 2000/08/04 | 1,580 | 1,590 | 1,542 | 1,590 | 38,600 |
| 2000/08/03 | 1,600 | 1,600 | 1,561 | 1,579 | 8,500 |
| 2000/08/02 | 1,620 | 1,630 | 1,580 | 1,580 | 10,700 |
| 2000/08/01 | 1,570 | 1,620 | 1,570 | 1,610 | 5,100 |
| 2000/07/31 | 1,600 | 1,600 | 1,540 | 1,600 | 7,000 |
| 2000/07/28 | 1,660 | 1,680 | 1,650 | 1,650 | 21,000 |
| 2000/07/27 | 1,670 | 1,685 | 1,670 | 1,680 | 7,500 |
| 2000/07/26 | 1,740 | 1,770 | 1,690 | 1,695 | 21,500 |
| 2000/07/25 | 1,780 | 1,780 | 1,710 | 1,730 | 16,000 |
| 2000/07/24 | 1,705 | 1,750 | 1,701 | 1,750 | 3,500 |
| 2000/07/21 | 1,723 | 1,900 | 1,723 | 1,900 | 9,000 |
| 2000/07/19 | 1,770 | 1,770 | 1,720 | 1,720 | 7,000 |
| 2000/07/18 | 1,901 | 1,901 | 1,800 | 1,800 | 10,500 |
| 2000/07/17 | 1,919 | 1,919 | 1,899 | 1,899 | 1,500 |
| 2000/07/14 | 1,950 | 1,950 | 1,915 | 1,920 | 5,000 |
| 2000/07/13 | 1,960 | 1,960 | 1,920 | 1,920 | 4,500 |
| 2000/07/12 | 1,960 | 1,960 | 1,940 | 1,960 | 12,000 |
| 2000/07/11 | 1,970 | 1,980 | 1,950 | 1,960 | 11,000 |
| 2000/07/10 | 1,940 | 1,970 | 1,940 | 1,970 | 15,000 |
| 2000/07/07 | 1,830 | 1,915 | 1,830 | 1,915 | 5,000 |
| 2000/07/06 | 1,850 | 1,860 | 1,820 | 1,860 | 2,500 |
| 2000/07/05 | 1,906 | 1,920 | 1,850 | 1,850 | 5,000 |
| 2000/07/04 | 1,960 | 1,960 | 1,905 | 1,920 | 24,000 |
| 2000/07/03 | 1,850 | 1,900 | 1,838 | 1,900 | 13,500 |
| 2000/06/30 | 1,790 | 1,830 | 1,780 | 1,820 | 27,500 |
| 2000/06/29 | 1,790 | 1,790 | 1,780 | 1,780 | 4,500 |
| 2000/06/27 | 1,720 | 1,790 | 1,720 | 1,790 | 3,500 |
| 2000/06/26 | 1,790 | 1,790 | 1,720 | 1,720 | 3,500 |
| 2000/06/23 | 1,800 | 1,800 | 1,780 | 1,790 | 14,000 |
| 2000/06/22 | 1,800 | 1,800 | 1,780 | 1,800 | 5,500 |
| 2000/06/21 | 1,790 | 1,790 | 1,750 | 1,780 | 9,500 |
| 2000/06/20 | 1,799 | 1,799 | 1,744 | 1,799 | 16,000 |
| 2000/06/19 | 1,800 | 1,800 | 1,795 | 1,800 | 7,500 |
| 2000/06/16 | 1,745 | 1,795 | 1,745 | 1,795 | 7,000 |
| 2000/06/15 | 1,770 | 1,770 | 1,739 | 1,739 | 2,000 |
| 2000/06/14 | 1,750 | 1,800 | 1,740 | 1,800 | 12,500 |
| 2000/06/13 | 1,720 | 1,750 | 1,720 | 1,750 | 6,000 |
| 2000/06/12 | 1,706 | 1,706 | 1,661 | 1,700 | 7,500 |
| 2000/06/09 | 1,665 | 1,690 | 1,650 | 1,690 | 15,000 |
| 2000/06/08 | 1,670 | 1,700 | 1,650 | 1,650 | 18,500 |
| 2000/06/07 | 1,650 | 1,670 | 1,650 | 1,670 | 7,500 |
| 2000/06/06 | 1,700 | 1,730 | 1,700 | 1,700 | 3,500 |
| 2000/06/05 | 1,715 | 1,715 | 1,700 | 1,700 | 6,500 |
| 2000/06/02 | 1,685 | 1,715 | 1,650 | 1,715 | 6,000 |
| 2000/06/01 | 1,770 | 1,795 | 1,711 | 1,715 | 13,000 |
| 2000/05/31 | 1,720 | 1,780 | 1,720 | 1,780 | 20,000 |
| 2000/05/30 | 1,700 | 1,740 | 1,700 | 1,740 | 6,500 |
| 2000/05/29 | 1,690 | 1,700 | 1,690 | 1,700 | 7,000 |
| 2000/05/26 | 1,690 | 1,690 | 1,630 | 1,630 | 6,000 |
| 2000/05/25 | 1,630 | 1,650 | 1,630 | 1,630 | 13,000 |
| 2000/05/24 | 1,700 | 1,700 | 1,620 | 1,620 | 16,500 |
| 2000/05/23 | 1,750 | 1,760 | 1,670 | 1,670 | 13,500 |
| 2000/05/22 | 1,670 | 1,690 | 1,660 | 1,690 | 11,500 |
| 2000/05/19 | 1,779 | 1,850 | 1,730 | 1,730 | 21,500 |
| 2000/05/18 | 1,960 | 1,960 | 1,850 | 1,899 | 116,000 |
| 2000/05/16 | 1,470 | 1,500 | 1,470 | 1,470 | 16,000 |
| 2000/05/15 | 1,531 | 1,531 | 1,470 | 1,470 | 5,000 |
| 2000/05/12 | 1,566 | 1,566 | 1,452 | 1,492 | 3,500 |
| 2000/05/11 | 1,430 | 1,450 | 1,420 | 1,426 | 6,500 |
| 2000/05/10 | 1,430 | 1,450 | 1,430 | 1,450 | 6,500 |
| 2000/05/09 | 1,430 | 1,450 | 1,430 | 1,431 | 4,000 |
| 2000/05/08 | 1,450 | 1,450 | 1,430 | 1,430 | 2,500 |
| 2000/05/02 | 1,420 | 1,450 | 1,420 | 1,450 | 12,000 |
| 2000/05/01 | 1,420 | 1,450 | 1,420 | 1,420 | 7,500 |
| 2000/04/28 | 1,420 | 1,420 | 1,420 | 1,420 | 4,500 |
| 2000/04/27 | 1,500 | 1,500 | 1,450 | 1,450 | 6,500 |
| 2000/04/26 | 1,490 | 1,490 | 1,450 | 1,490 | 5,500 |
| 2000/04/25 | 1,500 | 1,500 | 1,470 | 1,490 | 14,500 |
| 2000/04/24 | 1,501 | 1,501 | 1,500 | 1,500 | 1,000 |
| 2000/04/21 | 1,420 | 1,451 | 1,420 | 1,445 | 3,500 |
| 2000/04/20 | 1,410 | 1,410 | 1,400 | 1,405 | 55,500 |
| 2000/04/19 | 1,402 | 1,405 | 1,402 | 1,402 | 9,000 |
| 2000/04/18 | 1,510 | 1,510 | 1,400 | 1,400 | 19,500 |
| 2000/04/17 | 1,450 | 1,450 | 1,305 | 1,370 | 10,500 |
| 2000/04/14 | 1,551 | 1,551 | 1,520 | 1,520 | 6,000 |
| 2000/04/13 | 1,551 | 1,551 | 1,551 | 1,551 | 500 |
| 2000/04/12 | 1,569 | 1,570 | 1,550 | 1,560 | 8,000 |
| 2000/04/11 | 1,580 | 1,580 | 1,530 | 1,580 | 6,500 |
| 2000/04/10 | 1,570 | 1,590 | 1,570 | 1,580 | 3,000 |
| 2000/04/07 | 1,570 | 1,600 | 1,569 | 1,600 | 10,000 |
| 2000/04/06 | 1,570 | 1,600 | 1,560 | 1,570 | 7,000 |
| 2000/04/05 | 1,640 | 1,640 | 1,570 | 1,570 | 9,000 |
| 2000/04/04 | 1,650 | 1,650 | 1,630 | 1,640 | 7,000 |
| 2000/04/03 | 1,720 | 1,720 | 1,650 | 1,650 | 7,500 |
| 2000/03/31 | 1,720 | 1,720 | 1,710 | 1,710 | 5,500 |
| 2000/03/30 | 1,698 | 1,730 | 1,670 | 1,720 | 17,500 |
| 2000/03/29 | 1,800 | 1,824 | 1,650 | 1,700 | 7,000 |
| 2000/03/28 | 1,830 | 1,830 | 1,822 | 1,830 | 21,000 |
| 2000/03/28 | 1 -> 1.10 分割 | ||||
| 2000/03/27 | 1,750 | 1,880 | 1,750 | 1,830 | 12,000 |
| 2000/03/24 | 1,750 | 1,750 | 1,720 | 1,750 | 8,500 |
| 2000/03/23 | 1,701 | 1,729 | 1,701 | 1,720 | 6,500 |
| 2000/03/22 | 1,710 | 1,740 | 1,700 | 1,700 | 16,500 |
| 2000/03/21 | 1,701 | 1,720 | 1,700 | 1,705 | 16,000 |
| 2000/03/17 | 1,700 | 1,700 | 1,680 | 1,680 | 13,500 |
| 2000/03/16 | 1,700 | 1,700 | 1,660 | 1,660 | 4,500 |
| 2000/03/15 | 1,700 | 1,750 | 1,700 | 1,700 | 10,000 |
| 2000/03/14 | 1,700 | 1,720 | 1,700 | 1,700 | 14,000 |
| 2000/03/13 | 1,740 | 1,740 | 1,700 | 1,701 | 11,000 |
| 2000/03/10 | 1,700 | 1,720 | 1,700 | 1,720 | 7,000 |
| 2000/03/09 | 1,701 | 1,800 | 1,700 | 1,720 | 8,500 |
| 2000/03/08 | 1,700 | 1,700 | 1,690 | 1,700 | 10,000 |
| 2000/03/07 | 1,710 | 1,715 | 1,690 | 1,704 | 26,000 |
| 2000/03/06 | 1,791 | 1,800 | 1,750 | 1,750 | 10,500 |
| 2000/03/03 | 1,779 | 1,779 | 1,750 | 1,770 | 13,000 |
| 2000/03/02 | 1,780 | 1,780 | 1,770 | 1,780 | 6,500 |
| 2000/03/01 | 1,820 | 1,820 | 1,780 | 1,780 | 10,500 |
| 2000/02/29 | 1,800 | 1,821 | 1,780 | 1,780 | 24,000 |
| 2000/02/28 | 1,780 | 1,820 | 1,770 | 1,785 | 16,500 |
| 2000/02/25 | 1,720 | 1,751 | 1,700 | 1,750 | 42,500 |
| 2000/02/24 | 1,750 | 1,770 | 1,660 | 1,660 | 44,000 |
| 2000/02/23 | 1,799 | 1,800 | 1,740 | 1,770 | 14,500 |
| 2000/02/22 | 1,899 | 1,899 | 1,800 | 1,800 | 7,500 |
| 2000/02/21 | 1,895 | 1,955 | 1,895 | 1,900 | 11,500 |
| 2000/02/18 | 1,897 | 1,897 | 1,850 | 1,895 | 22,500 |
| 2000/02/17 | 1,710 | 1,750 | 1,700 | 1,700 | 16,500 |
| 2000/02/16 | 1,750 | 1,750 | 1,720 | 1,750 | 12,500 |
| 2000/02/15 | 1,800 | 1,800 | 1,750 | 1,750 | 28,500 |
| 2000/02/14 | 1,870 | 1,870 | 1,780 | 1,800 | 28,000 |
| 2000/02/10 | 1,900 | 1,910 | 1,871 | 1,880 | 72,500 |
| 2000/02/09 | 1,930 | 1,960 | 1,901 | 1,901 | 8,000 |
| 2000/02/08 | 1,921 | 1,921 | 1,900 | 1,900 | 11,000 |
| 2000/02/07 | 1,950 | 1,950 | 1,900 | 1,900 | 29,500 |
| 2000/02/04 | 2,045 | 2,045 | 1,950 | 1,950 | 9,000 |
| 2000/02/03 | 2,010 | 2,040 | 1,940 | 1,940 | 22,000 |
| 2000/02/02 | 2,000 | 2,050 | 2,000 | 2,040 | 11,500 |
| 2000/02/01 | 2,000 | 2,090 | 2,000 | 2,000 | 19,500 |
| 2000/01/31 | 2,000 | 2,040 | 2,000 | 2,000 | 9,000 |
| 2000/01/28 | 1,981 | 2,090 | 1,980 | 2,000 | 21,000 |
| 2000/01/27 | 1,860 | 1,950 | 1,860 | 1,950 | 8,500 |
| 2000/01/26 | 1,875 | 1,875 | 1,820 | 1,850 | 32,500 |
| 2000/01/25 | 1,899 | 1,899 | 1,840 | 1,875 | 16,000 |
| 2000/01/24 | 1,950 | 1,950 | 1,850 | 1,900 | 16,500 |
| 2000/01/21 | 1,981 | 2,000 | 1,950 | 1,970 | 32,500 |
| 2000/01/20 | 2,050 | 2,050 | 1,970 | 1,980 | 24,500 |
| 2000/01/19 | 2,050 | 2,055 | 2,040 | 2,050 | 8,000 |
| 2000/01/18 | 2,100 | 2,100 | 2,050 | 2,055 | 8,500 |
| 2000/01/17 | 2,120 | 2,195 | 2,050 | 2,050 | 4,500 |
| 2000/01/14 | 2,145 | 2,145 | 2,050 | 2,120 | 25,500 |
| 2000/01/13 | 2,070 | 2,120 | 2,010 | 2,120 | 14,000 |
| 2000/01/12 | 2,100 | 2,110 | 2,060 | 2,070 | 21,500 |
| 2000/01/11 | 2,250 | 2,260 | 2,190 | 2,230 | 10,500 |
| 2000/01/07 | 2,170 | 2,220 | 2,105 | 2,220 | 9,000 |
| 2000/01/06 | 2,170 | 2,190 | 2,140 | 2,150 | 11,500 |
| 2000/01/05 | 2,050 | 2,150 | 2,050 | 2,150 | 10,000 |
| 2000/01/04 | 2,245 | 2,245 | 2,220 | 2,245 | 8,000 |