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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,470 | 1,470 | 1,332 | 1,418 | 2,700 |
| 2001/12/27 | 1,300 | 1,410 | 1,285 | 1,410 | 8,700 |
| 2001/12/26 | 1,318 | 1,320 | 1,290 | 1,305 | 8,100 |
| 2001/12/25 | 1,342 | 1,360 | 1,310 | 1,310 | 5,700 |
| 2001/12/21 | 1,339 | 1,341 | 1,334 | 1,341 | 8,700 |
| 2001/12/20 | 1,360 | 1,370 | 1,335 | 1,340 | 15,600 |
| 2001/12/19 | 1,363 | 1,380 | 1,359 | 1,360 | 3,700 |
| 2001/12/18 | 1,431 | 1,431 | 1,370 | 1,370 | 3,900 |
| 2001/12/17 | 1,385 | 1,445 | 1,355 | 1,431 | 3,900 |
| 2001/12/14 | 1,430 | 1,465 | 1,419 | 1,465 | 14,500 |
| 2001/12/13 | 1,520 | 1,520 | 1,480 | 1,480 | 1,900 |
| 2001/12/12 | 1,445 | 1,549 | 1,430 | 1,532 | 3,900 |
| 2001/12/11 | 1,371 | 1,374 | 1,369 | 1,374 | 2,000 |
| 2001/12/10 | 1,400 | 1,401 | 1,371 | 1,371 | 10,200 |
| 2001/12/07 | 1,380 | 1,400 | 1,380 | 1,400 | 2,100 |
| 2001/12/06 | 1,386 | 1,397 | 1,383 | 1,397 | 3,700 |
| 2001/12/05 | 1,405 | 1,406 | 1,380 | 1,400 | 3,600 |
| 2001/12/04 | 1,399 | 1,400 | 1,360 | 1,400 | 14,700 |
| 2001/12/03 | 1,500 | 1,500 | 1,370 | 1,400 | 7,100 |
| 2001/11/30 | 1,483 | 1,483 | 1,430 | 1,430 | 4,600 |
| 2001/11/29 | 1,510 | 1,510 | 1,474 | 1,488 | 7,200 |
| 2001/11/28 | 1,530 | 1,539 | 1,522 | 1,525 | 4,100 |
| 2001/11/27 | 1,630 | 1,630 | 1,559 | 1,559 | 1,500 |
| 2001/11/26 | 1,560 | 1,600 | 1,511 | 1,600 | 5,800 |
| 2001/11/22 | 1,522 | 1,560 | 1,522 | 1,560 | 4,300 |
| 2001/11/21 | 1,567 | 1,593 | 1,520 | 1,520 | 3,600 |
| 2001/11/20 | 1,595 | 1,595 | 1,574 | 1,574 | 2,200 |
| 2001/11/19 | 1,510 | 1,610 | 1,510 | 1,595 | 3,000 |
| 2001/11/16 | 1,600 | 1,620 | 1,590 | 1,610 | 6,300 |
| 2001/11/15 | 1,622 | 1,622 | 1,618 | 1,620 | 6,000 |
| 2001/11/14 | 1,639 | 1,640 | 1,622 | 1,622 | 3,100 |
| 2001/11/13 | 1,642 | 1,642 | 1,623 | 1,638 | 2,400 |
| 2001/11/12 | 1,664 | 1,664 | 1,659 | 1,659 | 2,100 |
| 2001/11/09 | 1,680 | 1,680 | 1,665 | 1,665 | 2,400 |
| 2001/11/08 | 1,680 | 1,683 | 1,673 | 1,679 | 5,200 |
| 2001/11/07 | 1,680 | 1,680 | 1,667 | 1,680 | 6,800 |
| 2001/11/06 | 1,670 | 1,680 | 1,660 | 1,680 | 5,100 |
| 2001/11/05 | 1,590 | 1,592 | 1,579 | 1,592 | 9,500 |
| 2001/11/02 | 1,600 | 1,600 | 1,520 | 1,520 | 7,400 |
| 2001/11/01 | 1,600 | 1,600 | 1,520 | 1,520 | 2,700 |
| 2001/10/31 | 1,587 | 1,591 | 1,550 | 1,573 | 6,500 |
| 2001/10/30 | 1,649 | 1,651 | 1,631 | 1,647 | 6,200 |
| 2001/10/29 | 1,679 | 1,680 | 1,670 | 1,680 | 5,900 |
| 2001/10/26 | 1,680 | 1,709 | 1,680 | 1,680 | 9,600 |
| 2001/10/25 | 1,600 | 1,649 | 1,599 | 1,649 | 10,200 |
| 2001/10/24 | 1,500 | 1,575 | 1,500 | 1,551 | 5,200 |
| 2001/10/23 | 1,543 | 1,543 | 1,500 | 1,520 | 8,700 |
| 2001/10/22 | 1,420 | 1,513 | 1,420 | 1,513 | 11,800 |
| 2001/10/19 | 1,424 | 1,440 | 1,420 | 1,440 | 5,300 |
| 2001/10/18 | 1,409 | 1,440 | 1,409 | 1,440 | 1,100 |
| 2001/10/17 | 1,500 | 1,520 | 1,500 | 1,510 | 2,600 |
| 2001/10/16 | 1,520 | 1,520 | 1,499 | 1,517 | 4,400 |
| 2001/10/15 | 1,540 | 1,550 | 1,532 | 1,532 | 5,600 |
| 2001/10/12 | 1,600 | 1,600 | 1,517 | 1,532 | 4,200 |
| 2001/10/11 | 1,519 | 1,520 | 1,519 | 1,520 | 3,500 |
| 2001/10/10 | 1,500 | 1,540 | 1,498 | 1,520 | 6,500 |
| 2001/10/09 | 1,494 | 1,494 | 1,450 | 1,450 | 5,700 |
| 2001/10/05 | 1,440 | 1,500 | 1,440 | 1,494 | 4,800 |
| 2001/10/04 | 1,405 | 1,410 | 1,390 | 1,400 | 6,500 |
| 2001/10/03 | 1,355 | 1,390 | 1,355 | 1,385 | 3,700 |
| 2001/10/02 | 1,400 | 1,400 | 1,350 | 1,360 | 10,800 |
| 2001/10/01 | 1,400 | 1,400 | 1,380 | 1,399 | 16,500 |
| 2001/09/28 | 1,390 | 1,418 | 1,381 | 1,418 | 9,100 |
| 2001/09/27 | 1,388 | 1,390 | 1,346 | 1,387 | 2,500 |
| 2001/09/26 | 1,369 | 1,369 | 1,365 | 1,365 | 1,300 |
| 2001/09/25 | 1,397 | 1,411 | 1,365 | 1,365 | 6,600 |
| 2001/09/21 | 1,319 | 1,396 | 1,319 | 1,396 | 3,600 |
| 2001/09/20 | 1,320 | 1,359 | 1,280 | 1,359 | 17,900 |
| 2001/09/19 | 1,271 | 1,300 | 1,270 | 1,280 | 22,900 |
| 2001/09/18 | 1,289 | 1,300 | 1,285 | 1,285 | 9,700 |
| 2001/09/17 | 1,426 | 1,426 | 1,300 | 1,300 | 9,500 |
| 2001/09/14 | 1,317 | 1,395 | 1,316 | 1,386 | 7,200 |
| 2001/09/13 | 1,300 | 1,300 | 1,221 | 1,300 | 8,700 |
| 2001/09/12 | 1,316 | 1,316 | 1,316 | 1,316 | 1,400 |
| 2001/09/11 | 1,450 | 1,460 | 1,410 | 1,416 | 6,500 |
| 2001/09/10 | 1,500 | 1,500 | 1,470 | 1,470 | 1,200 |
| 2001/09/07 | 1,499 | 1,499 | 1,490 | 1,490 | 1,300 |
| 2001/09/06 | 1,510 | 1,530 | 1,500 | 1,510 | 2,700 |
| 2001/09/05 | 1,513 | 1,540 | 1,510 | 1,522 | 3,500 |
| 2001/09/04 | 1,510 | 1,599 | 1,510 | 1,550 | 1,700 |
| 2001/09/03 | 1,550 | 1,561 | 1,510 | 1,510 | 11,400 |
| 2001/08/31 | 1,550 | 1,580 | 1,510 | 1,551 | 4,800 |
| 2001/08/30 | 1,600 | 1,635 | 1,510 | 1,635 | 3,400 |
| 2001/08/29 | 1,670 | 1,670 | 1,649 | 1,650 | 6,800 |
| 2001/08/28 | 1,680 | 1,680 | 1,660 | 1,680 | 7,800 |
| 2001/08/27 | 1,719 | 1,719 | 1,670 | 1,700 | 10,100 |
| 2001/08/24 | 1,711 | 1,715 | 1,650 | 1,659 | 19,600 |
| 2001/08/23 | 1,721 | 1,721 | 1,700 | 1,706 | 2,500 |
| 2001/08/22 | 1,700 | 1,720 | 1,695 | 1,700 | 3,200 |
| 2001/08/21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,400 |
| 2001/08/20 | 1,700 | 1,738 | 1,700 | 1,700 | 700 |
| 2001/08/17 | 1,750 | 1,750 | 1,700 | 1,713 | 8,900 |
| 2001/08/16 | 1,705 | 1,749 | 1,700 | 1,749 | 8,300 |
| 2001/08/15 | 1,720 | 1,741 | 1,720 | 1,730 | 8,500 |
| 2001/08/14 | 1,730 | 1,730 | 1,700 | 1,708 | 12,000 |
| 2001/08/13 | 1,739 | 1,739 | 1,700 | 1,725 | 2,300 |
| 2001/08/10 | 1,695 | 1,707 | 1,687 | 1,700 | 16,800 |
| 2001/08/09 | 1,695 | 1,695 | 1,670 | 1,670 | 1,700 |
| 2001/08/08 | 1,713 | 1,713 | 1,671 | 1,713 | 4,200 |
| 2001/08/07 | 1,750 | 1,750 | 1,721 | 1,730 | 5,100 |
| 2001/08/06 | 1,711 | 1,769 | 1,711 | 1,768 | 7,700 |
| 2001/08/03 | 1,749 | 1,749 | 1,730 | 1,730 | 9,300 |
| 2001/08/02 | 1,750 | 1,750 | 1,731 | 1,739 | 3,700 |
| 2001/08/01 | 1,770 | 1,770 | 1,721 | 1,760 | 3,900 |
| 2001/07/31 | 1,770 | 1,770 | 1,710 | 1,770 | 1,700 |
| 2001/07/30 | 1,774 | 1,774 | 1,720 | 1,774 | 1,800 |
| 2001/07/27 | 1,773 | 1,774 | 1,760 | 1,774 | 1,100 |
| 2001/07/26 | 1,780 | 1,780 | 1,720 | 1,778 | 4,300 |
| 2001/07/25 | 1,780 | 1,780 | 1,721 | 1,780 | 4,600 |
| 2001/07/24 | 1,789 | 1,789 | 1,721 | 1,721 | 14,200 |
| 2001/07/23 | 1,730 | 1,789 | 1,730 | 1,789 | 12,400 |
| 2001/07/19 | 1,753 | 1,759 | 1,750 | 1,759 | 5,900 |
| 2001/07/18 | 1,760 | 1,760 | 1,753 | 1,753 | 1,900 |
| 2001/07/17 | 1,800 | 1,800 | 1,782 | 1,782 | 300 |
| 2001/07/16 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2001/07/13 | 1,776 | 1,830 | 1,776 | 1,830 | 3,100 |
| 2001/07/12 | 1,788 | 1,820 | 1,775 | 1,776 | 5,500 |
| 2001/07/11 | 1,810 | 1,810 | 1,775 | 1,788 | 600 |
| 2001/07/10 | 1,780 | 1,850 | 1,750 | 1,830 | 5,000 |
| 2001/07/09 | 1,780 | 1,799 | 1,780 | 1,799 | 4,000 |
| 2001/07/06 | 1,830 | 1,845 | 1,790 | 1,816 | 10,700 |
| 2001/07/05 | 1,813 | 1,830 | 1,800 | 1,830 | 6,400 |
| 2001/07/04 | 1,814 | 1,814 | 1,770 | 1,814 | 5,500 |
| 2001/07/03 | 1,771 | 1,818 | 1,771 | 1,814 | 3,500 |
| 2001/07/02 | 1,845 | 1,845 | 1,777 | 1,806 | 19,700 |
| 2001/06/29 | 1,834 | 1,855 | 1,810 | 1,850 | 25,700 |
| 2001/06/28 | 1,810 | 1,830 | 1,807 | 1,830 | 18,700 |
| 2001/06/27 | 1,825 | 1,825 | 1,820 | 1,820 | 500 |
| 2001/06/26 | 1,799 | 1,829 | 1,799 | 1,829 | 13,500 |
| 2001/06/25 | 1,819 | 1,830 | 1,807 | 1,810 | 4,600 |
| 2001/06/22 | 1,771 | 1,819 | 1,761 | 1,819 | 11,400 |
| 2001/06/21 | 1,779 | 1,800 | 1,770 | 1,771 | 5,000 |
| 2001/06/20 | 1,805 | 1,809 | 1,750 | 1,809 | 5,800 |
| 2001/06/19 | 1,756 | 1,810 | 1,756 | 1,810 | 6,000 |
| 2001/06/18 | 1,755 | 1,756 | 1,755 | 1,755 | 600 |
| 2001/06/15 | 1,770 | 1,800 | 1,741 | 1,800 | 10,500 |
| 2001/06/14 | 1,795 | 1,795 | 1,770 | 1,770 | 300 |
| 2001/06/13 | 1,755 | 1,797 | 1,755 | 1,796 | 5,200 |
| 2001/06/12 | 1,803 | 1,805 | 1,755 | 1,755 | 6,700 |
| 2001/06/11 | 1,800 | 1,810 | 1,790 | 1,810 | 5,400 |
| 2001/06/08 | 1,800 | 1,800 | 1,799 | 1,800 | 17,300 |
| 2001/06/07 | 1,746 | 1,770 | 1,746 | 1,770 | 2,700 |
| 2001/06/06 | 1,745 | 1,745 | 1,728 | 1,741 | 5,700 |
| 2001/06/05 | 1,750 | 1,750 | 1,720 | 1,728 | 4,000 |
| 2001/06/04 | 1,788 | 1,788 | 1,728 | 1,749 | 2,800 |
| 2001/06/01 | 1,770 | 1,770 | 1,750 | 1,750 | 1,300 |
| 2001/05/31 | 1,800 | 1,800 | 1,780 | 1,800 | 4,000 |
| 2001/05/30 | 1,839 | 1,840 | 1,821 | 1,832 | 2,500 |
| 2001/05/29 | 1,821 | 1,850 | 1,820 | 1,830 | 3,600 |
| 2001/05/28 | 1,851 | 1,851 | 1,810 | 1,821 | 3,900 |
| 2001/05/25 | 1,899 | 1,899 | 1,830 | 1,830 | 4,200 |
| 2001/05/24 | 1,810 | 1,900 | 1,810 | 1,900 | 5,600 |
| 2001/05/23 | 1,939 | 1,940 | 1,850 | 1,850 | 5,900 |
| 2001/05/22 | 1,980 | 1,980 | 1,939 | 1,939 | 13,400 |
| 2001/05/21 | 1,850 | 1,990 | 1,840 | 1,932 | 21,500 |
| 2001/05/18 | 1,750 | 1,850 | 1,745 | 1,840 | 23,200 |
| 2001/05/17 | 1,799 | 1,800 | 1,784 | 1,800 | 8,000 |
| 2001/05/16 | 1,795 | 1,799 | 1,783 | 1,783 | 5,200 |
| 2001/05/15 | 1,799 | 1,799 | 1,770 | 1,776 | 1,400 |
| 2001/05/14 | 1,799 | 1,800 | 1,775 | 1,797 | 4,500 |
| 2001/05/11 | 1,799 | 1,799 | 1,760 | 1,775 | 4,300 |
| 2001/05/10 | 1,800 | 1,800 | 1,760 | 1,761 | 1,600 |
| 2001/05/09 | 1,760 | 1,800 | 1,760 | 1,800 | 3,900 |
| 2001/05/08 | 1,799 | 1,800 | 1,770 | 1,770 | 5,200 |
| 2001/05/07 | 1,780 | 1,800 | 1,760 | 1,800 | 7,500 |
| 2001/05/02 | 1,800 | 1,800 | 1,760 | 1,800 | 3,700 |
| 2001/05/01 | 1,797 | 1,800 | 1,794 | 1,800 | 5,400 |
| 2001/04/27 | 1,800 | 1,800 | 1,761 | 1,790 | 5,000 |
| 2001/04/26 | 1,750 | 1,790 | 1,750 | 1,790 | 2,900 |
| 2001/04/25 | 1,790 | 1,800 | 1,770 | 1,770 | 10,100 |
| 2001/04/24 | 1,780 | 1,790 | 1,760 | 1,790 | 3,900 |
| 2001/04/23 | 1,765 | 1,781 | 1,765 | 1,780 | 12,300 |
| 2001/04/20 | 1,760 | 1,780 | 1,760 | 1,762 | 3,500 |
| 2001/04/19 | 1,778 | 1,780 | 1,765 | 1,780 | 2,700 |
| 2001/04/18 | 1,745 | 1,780 | 1,740 | 1,770 | 4,700 |
| 2001/04/17 | 1,730 | 1,749 | 1,730 | 1,734 | 1,200 |
| 2001/04/16 | 1,751 | 1,780 | 1,750 | 1,750 | 1,500 |
| 2001/04/13 | 1,730 | 1,750 | 1,730 | 1,747 | 1,300 |
| 2001/04/12 | 1,780 | 1,780 | 1,722 | 1,722 | 1,600 |
| 2001/04/11 | 1,750 | 1,750 | 1,705 | 1,750 | 8,000 |
| 2001/04/10 | 1,800 | 1,800 | 1,751 | 1,751 | 2,900 |
| 2001/04/09 | 1,790 | 1,790 | 1,700 | 1,779 | 1,600 |
| 2001/04/06 | 1,760 | 1,800 | 1,760 | 1,791 | 11,800 |
| 2001/04/05 | 1,760 | 1,761 | 1,741 | 1,760 | 4,200 |
| 2001/04/04 | 1,755 | 1,780 | 1,750 | 1,751 | 2,700 |
| 2001/04/03 | 1,750 | 1,790 | 1,750 | 1,790 | 4,100 |
| 2001/04/02 | 1,800 | 1,800 | 1,740 | 1,780 | 8,000 |
| 2001/03/30 | 1,750 | 1,751 | 1,730 | 1,750 | 12,500 |
| 2001/03/29 | 1,775 | 1,775 | 1,730 | 1,750 | 10,100 |
| 2001/03/28 | 1,790 | 1,790 | 1,748 | 1,775 | 11,400 |
| 2001/03/27 | 1,790 | 1,790 | 1,740 | 1,770 | 16,400 |
| 2001/03/26 | 1,800 | 1,830 | 1,710 | 1,798 | 26,300 |
| 2001/03/23 | 1,602 | 1,730 | 1,602 | 1,730 | 21,800 |
| 2001/03/22 | 1,565 | 1,640 | 1,565 | 1,601 | 23,600 |
| 2001/03/21 | 1,560 | 1,589 | 1,530 | 1,565 | 88,200 |
| 2001/03/19 | 1,555 | 1,560 | 1,530 | 1,530 | 9,200 |
| 2001/03/16 | 1,590 | 1,600 | 1,550 | 1,560 | 9,200 |
| 2001/03/15 | 1,550 | 1,605 | 1,450 | 1,604 | 15,200 |
| 2001/03/14 | 1,572 | 1,610 | 1,572 | 1,606 | 2,900 |
| 2001/03/13 | 1,601 | 1,602 | 1,560 | 1,602 | 16,800 |
| 2001/03/12 | 1,634 | 1,665 | 1,610 | 1,635 | 25,100 |
| 2001/03/09 | 1,770 | 1,770 | 1,650 | 1,650 | 17,100 |
| 2001/03/08 | 1,746 | 1,760 | 1,729 | 1,729 | 5,600 |
| 2001/03/07 | 1,740 | 1,765 | 1,715 | 1,745 | 5,000 |
| 2001/03/06 | 1,727 | 1,740 | 1,700 | 1,740 | 11,300 |
| 2001/03/05 | 1,665 | 1,730 | 1,609 | 1,727 | 20,100 |
| 2001/03/02 | 1,660 | 1,677 | 1,660 | 1,667 | 15,000 |
| 2001/03/01 | 1,670 | 1,701 | 1,660 | 1,660 | 27,300 |
| 2001/02/28 | 1,711 | 1,790 | 1,660 | 1,660 | 144,500 |
| 2001/02/27 | 1,700 | 1,770 | 1,700 | 1,741 | 33,800 |
| 2001/02/26 | 1,700 | 1,715 | 1,690 | 1,700 | 28,200 |
| 2001/02/23 | 1,730 | 1,770 | 1,700 | 1,711 | 25,200 |
| 2001/02/22 | 1,700 | 1,780 | 1,700 | 1,770 | 24,300 |
| 2001/02/21 | 1,790 | 1,790 | 1,699 | 1,700 | 92,100 |
| 2001/02/20 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2001/02/19 | 1,679 | 1,679 | 1,601 | 1,650 | 4,600 |
| 2001/02/16 | 1,680 | 1,690 | 1,630 | 1,680 | 3,700 |
| 2001/02/15 | 1,590 | 1,680 | 1,590 | 1,680 | 8,500 |
| 2001/02/14 | 1,578 | 1,680 | 1,578 | 1,620 | 5,400 |
| 2001/02/13 | 1,640 | 1,698 | 1,640 | 1,698 | 12,000 |
| 2001/02/09 | 1,555 | 1,650 | 1,555 | 1,650 | 9,300 |
| 2001/02/08 | 1,561 | 1,575 | 1,552 | 1,552 | 6,100 |
| 2001/02/07 | 1,571 | 1,578 | 1,560 | 1,560 | 8,600 |
| 2001/02/06 | 1,571 | 1,575 | 1,570 | 1,570 | 6,700 |
| 2001/02/05 | 1,580 | 1,580 | 1,571 | 1,571 | 5,600 |
| 2001/02/02 | 1,580 | 1,606 | 1,570 | 1,580 | 9,200 |
| 2001/02/01 | 1,579 | 1,605 | 1,579 | 1,605 | 1,800 |
| 2001/01/31 | 1,630 | 1,699 | 1,590 | 1,699 | 3,800 |
| 2001/01/30 | 1,570 | 1,600 | 1,560 | 1,600 | 3,000 |
| 2001/01/29 | 1,555 | 1,561 | 1,555 | 1,560 | 1,700 |
| 2001/01/26 | 1,595 | 1,605 | 1,560 | 1,560 | 7,100 |
| 2001/01/25 | 1,632 | 1,632 | 1,594 | 1,595 | 18,800 |
| 2001/01/24 | 1,600 | 1,602 | 1,600 | 1,602 | 3,800 |
| 2001/01/23 | 1,600 | 1,600 | 1,590 | 1,600 | 5,700 |
| 2001/01/22 | 1,640 | 1,660 | 1,640 | 1,660 | 4,400 |
| 2001/01/19 | 1,660 | 1,670 | 1,610 | 1,670 | 1,700 |
| 2001/01/18 | 1,670 | 1,670 | 1,660 | 1,660 | 3,500 |
| 2001/01/17 | 1,641 | 1,650 | 1,641 | 1,650 | 4,200 |
| 2001/01/15 | 1,630 | 1,650 | 1,630 | 1,640 | 10,900 |
| 2001/01/12 | 1,630 | 1,630 | 1,615 | 1,630 | 10,800 |
| 2001/01/11 | 1,670 | 1,670 | 1,650 | 1,660 | 15,900 |
| 2001/01/10 | 1,740 | 1,750 | 1,710 | 1,710 | 6,300 |
| 2001/01/09 | 1,710 | 1,740 | 1,680 | 1,740 | 6,800 |
| 2001/01/05 | 1,710 | 1,750 | 1,710 | 1,740 | 2,100 |
| 2001/01/04 | 1,790 | 1,790 | 1,760 | 1,760 | 5,500 |