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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,860 | 1,920 | 1,860 | 1,905 | 900 |
| 2003/12/29 | 1,890 | 1,900 | 1,820 | 1,900 | 10,800 |
| 2003/12/26 | 1,878 | 1,890 | 1,876 | 1,890 | 3,500 |
| 2003/12/25 | 1,848 | 1,877 | 1,848 | 1,877 | 600 |
| 2003/12/24 | 1,930 | 1,930 | 1,847 | 1,848 | 2,600 |
| 2003/12/22 | 1,801 | 1,900 | 1,801 | 1,900 | 11,400 |
| 2003/12/19 | 1,851 | 1,860 | 1,850 | 1,860 | 13,800 |
| 2003/12/18 | 1,810 | 1,840 | 1,810 | 1,840 | 7,800 |
| 2003/12/17 | 1,772 | 1,825 | 1,772 | 1,810 | 7,000 |
| 2003/12/16 | 1,778 | 1,832 | 1,778 | 1,832 | 1,700 |
| 2003/12/15 | 1,973 | 1,973 | 1,897 | 1,898 | 2,000 |
| 2003/12/12 | 1,819 | 1,833 | 1,819 | 1,823 | 25,900 |
| 2003/12/11 | 1,790 | 1,819 | 1,790 | 1,819 | 4,100 |
| 2003/12/10 | 1,770 | 1,770 | 1,716 | 1,760 | 9,900 |
| 2003/12/09 | 1,750 | 1,760 | 1,712 | 1,760 | 3,300 |
| 2003/12/08 | 1,769 | 1,770 | 1,740 | 1,757 | 18,000 |
| 2003/12/05 | 1,750 | 1,789 | 1,739 | 1,739 | 5,200 |
| 2003/12/04 | 1,777 | 1,805 | 1,751 | 1,798 | 9,100 |
| 2003/12/03 | 1,797 | 1,798 | 1,776 | 1,776 | 1,800 |
| 2003/12/02 | 1,799 | 1,802 | 1,798 | 1,798 | 1,600 |
| 2003/12/01 | 1,726 | 1,802 | 1,720 | 1,798 | 6,300 |
| 2003/11/28 | 1,770 | 1,850 | 1,750 | 1,846 | 16,500 |
| 2003/11/27 | 1,775 | 1,831 | 1,775 | 1,830 | 6,700 |
| 2003/11/26 | 1,820 | 1,850 | 1,819 | 1,835 | 6,500 |
| 2003/11/25 | 1,805 | 1,845 | 1,805 | 1,820 | 2,700 |
| 2003/11/21 | 1,800 | 1,800 | 1,757 | 1,775 | 4,000 |
| 2003/11/20 | 1,751 | 1,782 | 1,750 | 1,782 | 9,800 |
| 2003/11/19 | 1,701 | 1,792 | 1,701 | 1,751 | 3,700 |
| 2003/11/18 | 1,833 | 1,833 | 1,791 | 1,791 | 4,600 |
| 2003/11/17 | 1,902 | 1,902 | 1,830 | 1,833 | 8,600 |
| 2003/11/14 | 1,956 | 1,958 | 1,904 | 1,904 | 3,500 |
| 2003/11/13 | 1,960 | 1,970 | 1,930 | 1,960 | 9,300 |
| 2003/11/12 | 1,900 | 1,912 | 1,900 | 1,900 | 2,400 |
| 2003/11/11 | 1,893 | 1,900 | 1,851 | 1,900 | 6,100 |
| 2003/11/10 | 1,871 | 1,915 | 1,871 | 1,893 | 800 |
| 2003/11/07 | 1,950 | 1,974 | 1,890 | 1,901 | 3,000 |
| 2003/11/06 | 1,966 | 1,990 | 1,965 | 1,965 | 10,700 |
| 2003/11/05 | 1,960 | 2,010 | 1,960 | 1,966 | 5,800 |
| 2003/11/04 | 2,055 | 2,100 | 2,050 | 2,070 | 7,500 |
| 2003/10/31 | 2,005 | 2,080 | 1,951 | 2,050 | 5,400 |
| 2003/10/30 | 2,050 | 2,050 | 1,979 | 2,045 | 12,500 |
| 2003/10/29 | 1,950 | 2,150 | 1,900 | 2,150 | 7,900 |
| 2003/10/28 | 1,871 | 1,898 | 1,871 | 1,884 | 3,200 |
| 2003/10/27 | 1,965 | 1,965 | 1,880 | 1,880 | 4,600 |
| 2003/10/24 | 1,930 | 1,934 | 1,900 | 1,904 | 4,700 |
| 2003/10/23 | 1,900 | 1,930 | 1,870 | 1,900 | 10,100 |
| 2003/10/22 | 2,000 | 2,005 | 1,930 | 1,930 | 5,300 |
| 2003/10/21 | 2,010 | 2,050 | 1,999 | 2,010 | 9,200 |
| 2003/10/20 | 2,020 | 2,020 | 1,999 | 2,010 | 8,800 |
| 2003/10/17 | 2,080 | 2,115 | 2,080 | 2,100 | 5,700 |
| 2003/10/16 | 2,050 | 2,100 | 1,992 | 2,080 | 10,400 |
| 2003/10/15 | 2,050 | 2,050 | 1,990 | 2,030 | 10,800 |
| 2003/10/14 | 2,000 | 2,010 | 1,987 | 1,990 | 26,900 |
| 2003/10/10 | 1,960 | 1,960 | 1,930 | 1,960 | 8,300 |
| 2003/10/09 | 1,930 | 1,980 | 1,901 | 1,980 | 4,800 |
| 2003/10/08 | 1,980 | 1,995 | 1,950 | 1,960 | 13,100 |
| 2003/10/07 | 1,949 | 1,949 | 1,920 | 1,925 | 2,500 |
| 2003/10/06 | 1,900 | 1,970 | 1,900 | 1,970 | 8,200 |
| 2003/10/03 | 1,949 | 1,950 | 1,949 | 1,950 | 5,900 |
| 2003/10/02 | 1,901 | 1,950 | 1,900 | 1,949 | 7,200 |
| 2003/10/01 | 1,900 | 1,950 | 1,900 | 1,931 | 4,600 |
| 2003/09/30 | 1,900 | 1,995 | 1,850 | 1,980 | 11,600 |
| 2003/09/29 | 1,899 | 1,900 | 1,890 | 1,890 | 9,100 |
| 2003/09/26 | 1,830 | 1,899 | 1,830 | 1,899 | 4,000 |
| 2003/09/25 | 1,825 | 1,839 | 1,825 | 1,827 | 11,000 |
| 2003/09/24 | 1,821 | 1,850 | 1,821 | 1,825 | 8,900 |
| 2003/09/22 | 1,850 | 1,850 | 1,810 | 1,844 | 22,700 |
| 2003/09/19 | 1,880 | 1,880 | 1,860 | 1,864 | 4,300 |
| 2003/09/18 | 1,860 | 1,865 | 1,850 | 1,850 | 5,600 |
| 2003/09/17 | 1,880 | 1,880 | 1,850 | 1,878 | 6,200 |
| 2003/09/16 | 1,933 | 1,940 | 1,900 | 1,900 | 5,900 |
| 2003/09/12 | 1,900 | 1,922 | 1,900 | 1,922 | 22,300 |
| 2003/09/11 | 1,940 | 1,950 | 1,939 | 1,944 | 9,300 |
| 2003/09/10 | 1,920 | 1,950 | 1,920 | 1,939 | 6,500 |
| 2003/09/09 | 1,921 | 1,950 | 1,900 | 1,920 | 9,900 |
| 2003/09/08 | 1,850 | 1,950 | 1,850 | 1,921 | 9,800 |
| 2003/09/05 | 1,930 | 1,950 | 1,910 | 1,920 | 16,800 |
| 2003/09/04 | 1,901 | 1,930 | 1,901 | 1,930 | 11,500 |
| 2003/09/03 | 1,930 | 1,930 | 1,900 | 1,916 | 5,800 |
| 2003/09/02 | 1,900 | 1,945 | 1,900 | 1,930 | 4,600 |
| 2003/09/01 | 1,950 | 1,950 | 1,935 | 1,939 | 8,300 |
| 2003/08/29 | 1,890 | 1,930 | 1,875 | 1,905 | 6,900 |
| 2003/08/28 | 1,907 | 1,907 | 1,899 | 1,900 | 21,600 |
| 2003/08/27 | 1,845 | 1,930 | 1,840 | 1,905 | 23,700 |
| 2003/08/26 | 1,800 | 1,844 | 1,791 | 1,820 | 10,700 |
| 2003/08/25 | 1,773 | 1,800 | 1,770 | 1,791 | 6,100 |
| 2003/08/22 | 1,795 | 1,800 | 1,764 | 1,770 | 9,600 |
| 2003/08/21 | 1,766 | 1,799 | 1,765 | 1,765 | 10,000 |
| 2003/08/20 | 1,800 | 1,800 | 1,760 | 1,764 | 4,300 |
| 2003/08/19 | 1,780 | 1,780 | 1,770 | 1,773 | 3,000 |
| 2003/08/18 | 1,783 | 1,790 | 1,779 | 1,781 | 17,600 |
| 2003/08/15 | 1,750 | 1,765 | 1,721 | 1,757 | 6,400 |
| 2003/08/14 | 1,772 | 1,772 | 1,748 | 1,748 | 1,700 |
| 2003/08/13 | 1,799 | 1,799 | 1,772 | 1,772 | 5,300 |
| 2003/08/12 | 1,786 | 1,786 | 1,748 | 1,772 | 6,300 |
| 2003/08/11 | 1,810 | 1,810 | 1,750 | 1,756 | 6,000 |
| 2003/08/08 | 1,831 | 1,831 | 1,800 | 1,800 | 8,100 |
| 2003/08/07 | 1,849 | 1,890 | 1,849 | 1,880 | 9,000 |
| 2003/08/06 | 1,835 | 1,850 | 1,830 | 1,850 | 2,400 |
| 2003/08/05 | 1,835 | 1,890 | 1,805 | 1,865 | 7,100 |
| 2003/08/04 | 1,830 | 1,835 | 1,820 | 1,830 | 14,300 |
| 2003/08/01 | 1,898 | 1,899 | 1,816 | 1,830 | 10,800 |
| 2003/07/31 | 1,929 | 1,929 | 1,864 | 1,900 | 10,700 |
| 2003/07/30 | 1,856 | 1,950 | 1,850 | 1,940 | 22,200 |
| 2003/07/29 | 1,850 | 1,880 | 1,823 | 1,850 | 15,800 |
| 2003/07/28 | 1,799 | 1,840 | 1,790 | 1,830 | 20,700 |
| 2003/07/25 | 1,800 | 1,809 | 1,799 | 1,803 | 19,900 |
| 2003/07/24 | 1,750 | 1,810 | 1,750 | 1,800 | 16,300 |
| 2003/07/23 | 1,790 | 1,810 | 1,780 | 1,810 | 28,300 |
| 2003/07/22 | 1,750 | 1,765 | 1,655 | 1,760 | 18,900 |
| 2003/07/18 | 1,695 | 1,780 | 1,695 | 1,760 | 46,200 |
| 2003/07/17 | 1,615 | 1,688 | 1,615 | 1,688 | 3,700 |
| 2003/07/16 | 1,695 | 1,695 | 1,675 | 1,675 | 12,200 |
| 2003/07/15 | 1,700 | 1,745 | 1,700 | 1,725 | 13,300 |
| 2003/07/14 | 1,593 | 1,720 | 1,593 | 1,720 | 15,100 |
| 2003/07/11 | 1,620 | 1,680 | 1,620 | 1,653 | 13,400 |
| 2003/07/10 | 1,555 | 1,651 | 1,555 | 1,650 | 20,000 |
| 2003/07/09 | 1,540 | 1,568 | 1,538 | 1,549 | 11,500 |
| 2003/07/08 | 1,549 | 1,549 | 1,525 | 1,542 | 15,700 |
| 2003/07/07 | 1,521 | 1,532 | 1,521 | 1,525 | 8,000 |
| 2003/07/04 | 1,480 | 1,510 | 1,475 | 1,500 | 15,100 |
| 2003/07/03 | 1,500 | 1,501 | 1,466 | 1,480 | 14,400 |
| 2003/07/02 | 1,421 | 1,450 | 1,417 | 1,430 | 4,700 |
| 2003/07/01 | 1,412 | 1,420 | 1,410 | 1,420 | 11,400 |
| 2003/06/30 | 1,430 | 1,430 | 1,410 | 1,411 | 5,500 |
| 2003/06/27 | 1,406 | 1,430 | 1,395 | 1,430 | 5,000 |
| 2003/06/26 | 1,430 | 1,432 | 1,415 | 1,426 | 7,000 |
| 2003/06/25 | 1,420 | 1,424 | 1,415 | 1,415 | 7,800 |
| 2003/06/24 | 1,428 | 1,429 | 1,402 | 1,415 | 1,600 |
| 2003/06/23 | 1,365 | 1,433 | 1,365 | 1,430 | 6,500 |
| 2003/06/20 | 1,358 | 1,378 | 1,358 | 1,361 | 15,700 |
| 2003/06/19 | 1,357 | 1,385 | 1,357 | 1,358 | 11,800 |
| 2003/06/18 | 1,331 | 1,360 | 1,331 | 1,356 | 11,700 |
| 2003/06/17 | 1,340 | 1,378 | 1,326 | 1,330 | 28,500 |
| 2003/06/16 | 1,370 | 1,370 | 1,349 | 1,360 | 8,000 |
| 2003/06/13 | 1,400 | 1,400 | 1,370 | 1,378 | 21,600 |
| 2003/06/12 | 1,407 | 1,426 | 1,384 | 1,384 | 2,900 |
| 2003/06/11 | 1,362 | 1,430 | 1,362 | 1,426 | 3,100 |
| 2003/06/10 | 1,446 | 1,446 | 1,366 | 1,380 | 1,400 |
| 2003/06/09 | 1,375 | 1,406 | 1,375 | 1,406 | 1,300 |
| 2003/06/06 | 1,395 | 1,415 | 1,395 | 1,407 | 8,300 |
| 2003/06/05 | 1,469 | 1,469 | 1,408 | 1,415 | 6,500 |
| 2003/06/04 | 1,430 | 1,435 | 1,418 | 1,429 | 12,500 |
| 2003/06/03 | 1,430 | 1,440 | 1,410 | 1,430 | 7,100 |
| 2003/06/02 | 1,373 | 1,443 | 1,373 | 1,430 | 5,300 |
| 2003/05/30 | 1,430 | 1,450 | 1,430 | 1,430 | 16,100 |
| 2003/05/29 | 1,430 | 1,450 | 1,420 | 1,450 | 4,500 |
| 2003/05/28 | 1,410 | 1,420 | 1,407 | 1,420 | 7,600 |
| 2003/05/27 | 1,420 | 1,420 | 1,397 | 1,410 | 6,600 |
| 2003/05/26 | 1,385 | 1,395 | 1,385 | 1,393 | 3,000 |
| 2003/05/23 | 1,371 | 1,395 | 1,371 | 1,381 | 6,200 |
| 2003/05/22 | 1,366 | 1,380 | 1,355 | 1,371 | 12,600 |
| 2003/05/21 | 1,371 | 1,378 | 1,371 | 1,375 | 7,900 |
| 2003/05/20 | 1,370 | 1,400 | 1,370 | 1,396 | 10,100 |
| 2003/05/19 | 1,370 | 1,372 | 1,361 | 1,370 | 11,300 |
| 2003/05/16 | 1,349 | 1,375 | 1,349 | 1,372 | 10,800 |
| 2003/05/15 | 1,332 | 1,349 | 1,332 | 1,345 | 6,400 |
| 2003/05/14 | 1,327 | 1,347 | 1,325 | 1,329 | 6,000 |
| 2003/05/13 | 1,370 | 1,370 | 1,367 | 1,367 | 3,100 |
| 2003/05/12 | 1,364 | 1,374 | 1,337 | 1,337 | 5,800 |
| 2003/05/09 | 1,357 | 1,357 | 1,336 | 1,356 | 4,800 |
| 2003/05/08 | 1,355 | 1,360 | 1,354 | 1,358 | 3,000 |
| 2003/05/07 | 1,358 | 1,358 | 1,350 | 1,355 | 1,500 |
| 2003/05/06 | 1,340 | 1,362 | 1,340 | 1,358 | 9,100 |
| 2003/05/02 | 1,343 | 1,343 | 1,325 | 1,325 | 4,100 |
| 2003/05/01 | 1,304 | 1,350 | 1,304 | 1,344 | 6,000 |
| 2003/04/30 | 1,327 | 1,327 | 1,298 | 1,304 | 11,700 |
| 2003/04/28 | 1,285 | 1,287 | 1,285 | 1,287 | 1,100 |
| 2003/04/25 | 1,345 | 1,350 | 1,325 | 1,325 | 8,700 |
| 2003/04/24 | 1,350 | 1,356 | 1,340 | 1,345 | 7,600 |
| 2003/04/23 | 1,360 | 1,361 | 1,355 | 1,355 | 5,800 |
| 2003/04/22 | 1,389 | 1,389 | 1,360 | 1,361 | 4,600 |
| 2003/04/21 | 1,349 | 1,396 | 1,346 | 1,390 | 6,500 |
| 2003/04/18 | 1,324 | 1,329 | 1,324 | 1,329 | 2,200 |
| 2003/04/17 | 1,306 | 1,332 | 1,306 | 1,324 | 5,400 |
| 2003/04/16 | 1,306 | 1,310 | 1,300 | 1,304 | 17,000 |
| 2003/04/15 | 1,307 | 1,327 | 1,298 | 1,305 | 16,800 |
| 2003/04/14 | 1,349 | 1,349 | 1,330 | 1,347 | 3,500 |
| 2003/04/11 | 1,345 | 1,350 | 1,340 | 1,350 | 5,200 |
| 2003/04/10 | 1,330 | 1,338 | 1,325 | 1,337 | 8,700 |
| 2003/04/09 | 1,329 | 1,329 | 1,310 | 1,327 | 2,800 |
| 2003/04/08 | 1,300 | 1,311 | 1,300 | 1,309 | 5,700 |
| 2003/04/07 | 1,280 | 1,300 | 1,280 | 1,295 | 8,300 |
| 2003/04/04 | 1,271 | 1,285 | 1,271 | 1,285 | 8,500 |
| 2003/04/03 | 1,280 | 1,295 | 1,270 | 1,295 | 3,800 |
| 2003/04/02 | 1,302 | 1,320 | 1,300 | 1,310 | 9,800 |
| 2003/04/01 | 1,300 | 1,311 | 1,300 | 1,303 | 3,500 |
| 2003/03/31 | 1,319 | 1,330 | 1,315 | 1,320 | 5,700 |
| 2003/03/28 | 1,334 | 1,334 | 1,319 | 1,319 | 9,700 |
| 2003/03/27 | 1,330 | 1,340 | 1,330 | 1,334 | 9,400 |
| 2003/03/26 | 1,301 | 1,311 | 1,301 | 1,310 | 13,200 |
| 2003/03/26 | 1 -> 1.10 分割 | ||||
| 2003/03/25 | 1,458 | 1,459 | 1,426 | 1,434 | 16,500 |
| 2003/03/24 | 1,488 | 1,488 | 1,457 | 1,458 | 4,900 |
| 2003/03/20 | 1,471 | 1,471 | 1,450 | 1,460 | 10,100 |
| 2003/03/19 | 1,479 | 1,479 | 1,450 | 1,475 | 5,600 |
| 2003/03/18 | 1,444 | 1,484 | 1,444 | 1,479 | 2,600 |
| 2003/03/17 | 1,469 | 1,479 | 1,396 | 1,424 | 4,400 |
| 2003/03/14 | 1,495 | 1,500 | 1,480 | 1,489 | 42,300 |
| 2003/03/13 | 1,449 | 1,450 | 1,430 | 1,450 | 3,700 |
| 2003/03/12 | 1,420 | 1,449 | 1,389 | 1,409 | 6,700 |
| 2003/03/11 | 1,390 | 1,410 | 1,386 | 1,408 | 7,100 |
| 2003/03/10 | 1,347 | 1,360 | 1,347 | 1,355 | 8,900 |
| 2003/03/07 | 1,360 | 1,380 | 1,356 | 1,356 | 5,000 |
| 2003/03/06 | 1,366 | 1,378 | 1,360 | 1,360 | 8,000 |
| 2003/03/05 | 1,368 | 1,368 | 1,362 | 1,362 | 4,000 |
| 2003/03/04 | 1,369 | 1,419 | 1,369 | 1,390 | 11,600 |
| 2003/03/03 | 1,370 | 1,370 | 1,364 | 1,369 | 2,800 |
| 2003/02/28 | 1,321 | 1,370 | 1,321 | 1,370 | 7,900 |
| 2003/02/27 | 1,334 | 1,340 | 1,320 | 1,320 | 6,900 |
| 2003/02/26 | 1,340 | 1,360 | 1,335 | 1,340 | 9,600 |
| 2003/02/25 | 1,370 | 1,371 | 1,335 | 1,335 | 16,900 |
| 2003/02/24 | 1,380 | 1,390 | 1,360 | 1,370 | 12,700 |
| 2003/02/21 | 1,410 | 1,410 | 1,378 | 1,384 | 15,300 |
| 2003/02/20 | 1,450 | 1,455 | 1,420 | 1,438 | 14,900 |
| 2003/02/19 | 1,519 | 1,519 | 1,470 | 1,470 | 6,600 |
| 2003/02/18 | 1,529 | 1,529 | 1,450 | 1,520 | 4,400 |
| 2003/02/17 | 1,551 | 1,551 | 1,500 | 1,539 | 9,000 |
| 2003/02/14 | 1,485 | 1,520 | 1,452 | 1,505 | 8,400 |
| 2003/02/13 | 1,430 | 1,430 | 1,421 | 1,425 | 3,800 |
| 2003/02/12 | 1,401 | 1,426 | 1,398 | 1,424 | 3,800 |
| 2003/02/10 | 1,395 | 1,400 | 1,395 | 1,398 | 2,900 |
| 2003/02/07 | 1,390 | 1,390 | 1,371 | 1,390 | 2,000 |
| 2003/02/06 | 1,370 | 1,378 | 1,350 | 1,378 | 2,000 |
| 2003/02/05 | 1,350 | 1,380 | 1,350 | 1,376 | 6,400 |
| 2003/02/04 | 1,342 | 1,390 | 1,342 | 1,390 | 7,700 |
| 2003/02/03 | 1,342 | 1,376 | 1,329 | 1,340 | 2,500 |
| 2003/01/31 | 1,330 | 1,330 | 1,302 | 1,302 | 2,800 |
| 2003/01/30 | 1,361 | 1,361 | 1,341 | 1,341 | 1,000 |
| 2003/01/29 | 1,385 | 1,385 | 1,360 | 1,361 | 3,100 |
| 2003/01/28 | 1,374 | 1,375 | 1,371 | 1,375 | 800 |
| 2003/01/27 | 1,330 | 1,390 | 1,330 | 1,374 | 2,000 |
| 2003/01/24 | 1,389 | 1,389 | 1,349 | 1,350 | 3,600 |
| 2003/01/23 | 1,342 | 1,390 | 1,342 | 1,389 | 1,100 |
| 2003/01/22 | 1,382 | 1,382 | 1,338 | 1,340 | 2,400 |
| 2003/01/21 | 1,395 | 1,395 | 1,381 | 1,382 | 2,100 |
| 2003/01/20 | 1,329 | 1,395 | 1,329 | 1,395 | 3,300 |
| 2003/01/17 | 1,318 | 1,370 | 1,314 | 1,370 | 4,900 |
| 2003/01/16 | 1,350 | 1,358 | 1,344 | 1,358 | 900 |
| 2003/01/15 | 1,320 | 1,370 | 1,320 | 1,370 | 4,900 |
| 2003/01/14 | 1,340 | 1,340 | 1,330 | 1,340 | 1,600 |
| 2003/01/10 | 1,360 | 1,360 | 1,311 | 1,330 | 4,100 |
| 2003/01/09 | 1,304 | 1,360 | 1,304 | 1,360 | 2,400 |
| 2003/01/08 | 1,374 | 1,374 | 1,369 | 1,370 | 2,600 |
| 2003/01/07 | 1,398 | 1,398 | 1,374 | 1,374 | 1,200 |
| 2003/01/06 | 1,392 | 1,398 | 1,392 | 1,398 | 1,300 |