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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,670 | 1,686 | 1,665 | 1,672 | 14,300 |
| 2010/12/29 | 1,667 | 1,692 | 1,635 | 1,689 | 11,800 |
| 2010/12/28 | 1,765 | 1,768 | 1,663 | 1,690 | 18,500 |
| 2010/12/27 | 1,782 | 1,789 | 1,765 | 1,768 | 8,000 |
| 2010/12/24 | 1,784 | 1,788 | 1,783 | 1,783 | 4,800 |
| 2010/12/22 | 1,789 | 1,800 | 1,771 | 1,783 | 14,700 |
| 2010/12/21 | 1,765 | 1,807 | 1,764 | 1,789 | 14,800 |
| 2010/12/20 | 1,750 | 1,764 | 1,746 | 1,764 | 11,400 |
| 2010/12/17 | 1,734 | 1,750 | 1,720 | 1,750 | 13,600 |
| 2010/12/16 | 1,730 | 1,735 | 1,719 | 1,734 | 10,800 |
| 2010/12/15 | 1,732 | 1,732 | 1,713 | 1,719 | 14,500 |
| 2010/12/14 | 1,715 | 1,735 | 1,710 | 1,732 | 19,100 |
| 2010/12/13 | 1,683 | 1,715 | 1,680 | 1,715 | 20,100 |
| 2010/12/10 | 1,698 | 1,699 | 1,680 | 1,683 | 39,500 |
| 2010/12/09 | 1,652 | 1,698 | 1,651 | 1,683 | 48,100 |
| 2010/12/08 | 1,600 | 1,603 | 1,543 | 1,585 | 20,900 |
| 2010/12/07 | 1,559 | 1,599 | 1,556 | 1,599 | 14,000 |
| 2010/12/06 | 1,535 | 1,560 | 1,535 | 1,556 | 5,900 |
| 2010/12/03 | 1,504 | 1,531 | 1,504 | 1,531 | 5,600 |
| 2010/12/02 | 1,480 | 1,502 | 1,480 | 1,500 | 7,800 |
| 2010/12/01 | 1,465 | 1,478 | 1,463 | 1,476 | 5,500 |
| 2010/11/30 | 1,476 | 1,489 | 1,468 | 1,468 | 8,300 |
| 2010/11/29 | 1,451 | 1,490 | 1,451 | 1,475 | 7,200 |
| 2010/11/26 | 1,461 | 1,472 | 1,445 | 1,464 | 7,800 |
| 2010/11/25 | 1,470 | 1,488 | 1,468 | 1,473 | 10,400 |
| 2010/11/24 | 1,464 | 1,493 | 1,463 | 1,468 | 13,200 |
| 2010/11/22 | 1,499 | 1,510 | 1,494 | 1,494 | 2,600 |
| 2010/11/19 | 1,500 | 1,500 | 1,475 | 1,491 | 6,300 |
| 2010/11/18 | 1,441 | 1,479 | 1,420 | 1,474 | 10,200 |
| 2010/11/17 | 1,430 | 1,439 | 1,430 | 1,437 | 4,800 |
| 2010/11/16 | 1,421 | 1,438 | 1,416 | 1,426 | 6,700 |
| 2010/11/15 | 1,444 | 1,444 | 1,420 | 1,420 | 4,600 |
| 2010/11/12 | 1,427 | 1,449 | 1,414 | 1,414 | 9,800 |
| 2010/11/11 | 1,427 | 1,437 | 1,422 | 1,427 | 8,600 |
| 2010/11/10 | 1,426 | 1,466 | 1,426 | 1,434 | 9,900 |
| 2010/11/09 | 1,440 | 1,456 | 1,425 | 1,435 | 11,400 |
| 2010/11/08 | 1,433 | 1,468 | 1,433 | 1,448 | 5,000 |
| 2010/11/05 | 1,440 | 1,468 | 1,416 | 1,417 | 12,700 |
| 2010/11/04 | 1,388 | 1,442 | 1,388 | 1,410 | 11,300 |
| 2010/11/02 | 1,389 | 1,399 | 1,376 | 1,382 | 9,200 |
| 2010/11/01 | 1,455 | 1,455 | 1,381 | 1,381 | 20,500 |
| 2010/10/29 | 1,480 | 1,489 | 1,452 | 1,475 | 11,800 |
| 2010/10/28 | 1,542 | 1,555 | 1,495 | 1,495 | 20,200 |
| 2010/10/27 | 1,556 | 1,556 | 1,542 | 1,545 | 3,400 |
| 2010/10/26 | 1,559 | 1,577 | 1,545 | 1,563 | 10,800 |
| 2010/10/25 | 1,564 | 1,564 | 1,550 | 1,551 | 5,400 |
| 2010/10/22 | 1,556 | 1,570 | 1,555 | 1,564 | 4,000 |
| 2010/10/21 | 1,590 | 1,590 | 1,550 | 1,562 | 5,800 |
| 2010/10/20 | 1,621 | 1,621 | 1,571 | 1,574 | 5,800 |
| 2010/10/19 | 1,600 | 1,623 | 1,600 | 1,602 | 6,700 |
| 2010/10/18 | 1,600 | 1,620 | 1,599 | 1,613 | 4,600 |
| 2010/10/15 | 1,621 | 1,621 | 1,600 | 1,600 | 4,200 |
| 2010/10/14 | 1,615 | 1,633 | 1,600 | 1,629 | 5,900 |
| 2010/10/13 | 1,596 | 1,625 | 1,585 | 1,600 | 11,500 |
| 2010/10/12 | 1,623 | 1,624 | 1,582 | 1,582 | 14,000 |
| 2010/10/08 | 1,603 | 1,631 | 1,594 | 1,630 | 21,900 |
| 2010/10/07 | 1,594 | 1,604 | 1,581 | 1,604 | 11,100 |
| 2010/10/06 | 1,599 | 1,601 | 1,586 | 1,591 | 14,200 |
| 2010/10/05 | 1,585 | 1,595 | 1,572 | 1,588 | 18,100 |
| 2010/10/04 | 1,603 | 1,603 | 1,583 | 1,596 | 6,700 |
| 2010/10/01 | 1,610 | 1,610 | 1,593 | 1,600 | 7,400 |
| 2010/09/30 | 1,628 | 1,636 | 1,607 | 1,612 | 17,800 |
| 2010/09/29 | 1,610 | 1,629 | 1,609 | 1,625 | 9,300 |
| 2010/09/28 | 1,608 | 1,611 | 1,595 | 1,606 | 17,400 |
| 2010/09/27 | 1,647 | 1,647 | 1,634 | 1,647 | 17,400 |
| 2010/09/24 | 1,639 | 1,642 | 1,636 | 1,637 | 12,700 |
| 2010/09/22 | 1,634 | 1,639 | 1,626 | 1,635 | 8,300 |
| 2010/09/21 | 1,631 | 1,640 | 1,630 | 1,630 | 13,300 |
| 2010/09/17 | 1,614 | 1,630 | 1,605 | 1,621 | 18,300 |
| 2010/09/16 | 1,597 | 1,604 | 1,594 | 1,599 | 5,100 |
| 2010/09/15 | 1,593 | 1,614 | 1,578 | 1,594 | 15,400 |
| 2010/09/14 | 1,590 | 1,595 | 1,586 | 1,590 | 4,900 |
| 2010/09/13 | 1,581 | 1,591 | 1,581 | 1,588 | 5,300 |
| 2010/09/10 | 1,574 | 1,599 | 1,572 | 1,581 | 23,300 |
| 2010/09/09 | 1,582 | 1,600 | 1,582 | 1,592 | 3,900 |
| 2010/09/08 | 1,589 | 1,592 | 1,578 | 1,580 | 5,900 |
| 2010/09/07 | 1,600 | 1,600 | 1,586 | 1,594 | 5,500 |
| 2010/09/06 | 1,605 | 1,605 | 1,596 | 1,601 | 9,600 |
| 2010/09/03 | 1,605 | 1,612 | 1,603 | 1,606 | 3,200 |
| 2010/09/02 | 1,610 | 1,610 | 1,592 | 1,607 | 6,500 |
| 2010/09/01 | 1,600 | 1,600 | 1,568 | 1,593 | 8,800 |
| 2010/08/31 | 1,617 | 1,617 | 1,577 | 1,578 | 6,700 |
| 2010/08/30 | 1,610 | 1,620 | 1,589 | 1,617 | 6,300 |
| 2010/08/27 | 1,580 | 1,596 | 1,580 | 1,593 | 6,400 |
| 2010/08/26 | 1,600 | 1,600 | 1,573 | 1,583 | 4,700 |
| 2010/08/25 | 1,576 | 1,597 | 1,575 | 1,580 | 4,700 |
| 2010/08/24 | 1,571 | 1,600 | 1,570 | 1,573 | 6,700 |
| 2010/08/23 | 1,575 | 1,582 | 1,570 | 1,574 | 2,000 |
| 2010/08/20 | 1,593 | 1,597 | 1,572 | 1,572 | 3,500 |
| 2010/08/19 | 1,599 | 1,615 | 1,596 | 1,600 | 6,000 |
| 2010/08/18 | 1,615 | 1,615 | 1,591 | 1,604 | 4,000 |
| 2010/08/17 | 1,593 | 1,618 | 1,576 | 1,589 | 8,300 |
| 2010/08/16 | 1,561 | 1,597 | 1,561 | 1,593 | 7,800 |
| 2010/08/13 | 1,557 | 1,570 | 1,557 | 1,563 | 4,600 |
| 2010/08/12 | 1,560 | 1,561 | 1,553 | 1,557 | 5,800 |
| 2010/08/11 | 1,592 | 1,592 | 1,567 | 1,575 | 8,400 |
| 2010/08/10 | 1,601 | 1,605 | 1,591 | 1,592 | 3,400 |
| 2010/08/09 | 1,600 | 1,601 | 1,596 | 1,600 | 2,500 |
| 2010/08/06 | 1,590 | 1,612 | 1,590 | 1,601 | 5,500 |
| 2010/08/05 | 1,607 | 1,615 | 1,593 | 1,598 | 6,100 |
| 2010/08/04 | 1,624 | 1,624 | 1,600 | 1,600 | 5,200 |
| 2010/08/03 | 1,630 | 1,636 | 1,624 | 1,630 | 3,900 |
| 2010/08/02 | 1,586 | 1,649 | 1,562 | 1,608 | 9,300 |
| 2010/07/30 | 1,607 | 1,610 | 1,593 | 1,605 | 8,700 |
| 2010/07/29 | 1,618 | 1,618 | 1,600 | 1,600 | 4,400 |
| 2010/07/28 | 1,615 | 1,632 | 1,615 | 1,625 | 15,200 |
| 2010/07/27 | 1,591 | 1,610 | 1,591 | 1,607 | 5,300 |
| 2010/07/26 | 1,591 | 1,595 | 1,587 | 1,591 | 7,200 |
| 2010/07/23 | 1,597 | 1,608 | 1,590 | 1,591 | 8,600 |
| 2010/07/22 | 1,600 | 1,610 | 1,596 | 1,596 | 6,200 |
| 2010/07/21 | 1,611 | 1,616 | 1,600 | 1,600 | 13,600 |
| 2010/07/20 | 1,595 | 1,615 | 1,585 | 1,610 | 9,000 |
| 2010/07/16 | 1,601 | 1,601 | 1,585 | 1,590 | 6,900 |
| 2010/07/15 | 1,606 | 1,615 | 1,601 | 1,601 | 9,200 |
| 2010/07/14 | 1,623 | 1,629 | 1,609 | 1,615 | 11,800 |
| 2010/07/13 | 1,621 | 1,624 | 1,609 | 1,609 | 11,900 |
| 2010/07/12 | 1,629 | 1,636 | 1,615 | 1,615 | 4,800 |
| 2010/07/09 | 1,633 | 1,633 | 1,623 | 1,625 | 6,400 |
| 2010/07/08 | 1,628 | 1,639 | 1,620 | 1,625 | 9,500 |
| 2010/07/07 | 1,613 | 1,623 | 1,613 | 1,618 | 10,500 |
| 2010/07/06 | 1,603 | 1,613 | 1,603 | 1,613 | 11,600 |
| 2010/07/05 | 1,575 | 1,613 | 1,575 | 1,603 | 13,100 |
| 2010/07/02 | 1,570 | 1,573 | 1,544 | 1,573 | 13,200 |
| 2010/07/01 | 1,523 | 1,550 | 1,522 | 1,533 | 11,600 |
| 2010/06/30 | 1,545 | 1,557 | 1,510 | 1,522 | 19,500 |
| 2010/06/29 | 1,547 | 1,560 | 1,543 | 1,545 | 5,100 |
| 2010/06/28 | 1,550 | 1,551 | 1,531 | 1,546 | 15,400 |
| 2010/06/25 | 1,600 | 1,601 | 1,531 | 1,548 | 35,300 |
| 2010/06/24 | 1,598 | 1,603 | 1,593 | 1,600 | 5,000 |
| 2010/06/23 | 1,612 | 1,612 | 1,593 | 1,597 | 18,700 |
| 2010/06/22 | 1,602 | 1,620 | 1,601 | 1,616 | 23,200 |
| 2010/06/21 | 1,640 | 1,640 | 1,619 | 1,623 | 15,600 |
| 2010/06/18 | 1,639 | 1,639 | 1,622 | 1,626 | 4,700 |
| 2010/06/17 | 1,614 | 1,630 | 1,610 | 1,624 | 7,200 |
| 2010/06/16 | 1,633 | 1,633 | 1,620 | 1,626 | 7,700 |
| 2010/06/15 | 1,607 | 1,620 | 1,605 | 1,613 | 7,000 |
| 2010/06/14 | 1,621 | 1,623 | 1,600 | 1,603 | 16,500 |
| 2010/06/11 | 1,600 | 1,622 | 1,588 | 1,615 | 22,200 |
| 2010/06/10 | 1,634 | 1,640 | 1,626 | 1,632 | 7,000 |
| 2010/06/09 | 1,640 | 1,646 | 1,621 | 1,634 | 11,500 |
| 2010/06/08 | 1,620 | 1,639 | 1,616 | 1,632 | 5,400 |
| 2010/06/07 | 1,617 | 1,643 | 1,617 | 1,626 | 4,000 |
| 2010/06/04 | 1,645 | 1,651 | 1,640 | 1,649 | 7,400 |
| 2010/06/03 | 1,639 | 1,643 | 1,627 | 1,640 | 10,800 |
| 2010/06/02 | 1,622 | 1,631 | 1,615 | 1,620 | 6,600 |
| 2010/06/01 | 1,631 | 1,641 | 1,621 | 1,631 | 5,000 |
| 2010/05/31 | 1,624 | 1,644 | 1,624 | 1,630 | 3,700 |
| 2010/05/28 | 1,631 | 1,631 | 1,605 | 1,625 | 10,600 |
| 2010/05/27 | 1,628 | 1,639 | 1,625 | 1,632 | 9,000 |
| 2010/05/26 | 1,640 | 1,642 | 1,632 | 1,638 | 12,100 |
| 2010/05/25 | 1,624 | 1,637 | 1,622 | 1,634 | 10,300 |
| 2010/05/24 | 1,608 | 1,633 | 1,608 | 1,621 | 8,900 |
| 2010/05/21 | 1,604 | 1,615 | 1,591 | 1,612 | 10,900 |
| 2010/05/20 | 1,630 | 1,634 | 1,621 | 1,632 | 10,300 |
| 2010/05/19 | 1,636 | 1,644 | 1,633 | 1,641 | 6,700 |
| 2010/05/18 | 1,638 | 1,648 | 1,631 | 1,641 | 5,800 |
| 2010/05/17 | 1,640 | 1,642 | 1,630 | 1,638 | 10,100 |
| 2010/05/14 | 1,631 | 1,659 | 1,631 | 1,647 | 9,800 |
| 2010/05/13 | 1,655 | 1,655 | 1,638 | 1,653 | 17,500 |
| 2010/05/12 | 1,645 | 1,651 | 1,628 | 1,651 | 5,600 |
| 2010/05/11 | 1,640 | 1,644 | 1,630 | 1,631 | 11,300 |
| 2010/05/10 | 1,622 | 1,631 | 1,622 | 1,630 | 6,600 |
| 2010/05/07 | 1,620 | 1,631 | 1,615 | 1,625 | 16,400 |
| 2010/05/06 | 1,640 | 1,640 | 1,629 | 1,631 | 13,800 |
| 2010/04/30 | 1,645 | 1,649 | 1,640 | 1,644 | 8,100 |
| 2010/04/28 | 1,640 | 1,640 | 1,630 | 1,631 | 11,200 |
| 2010/04/27 | 1,650 | 1,651 | 1,645 | 1,645 | 8,100 |
| 2010/04/26 | 1,651 | 1,664 | 1,645 | 1,655 | 17,500 |
| 2010/04/23 | 1,647 | 1,650 | 1,630 | 1,644 | 12,300 |
| 2010/04/22 | 1,640 | 1,644 | 1,625 | 1,630 | 12,000 |
| 2010/04/21 | 1,640 | 1,648 | 1,627 | 1,645 | 12,600 |
| 2010/04/20 | 1,615 | 1,651 | 1,614 | 1,620 | 6,200 |
| 2010/04/19 | 1,620 | 1,623 | 1,615 | 1,615 | 8,900 |
| 2010/04/16 | 1,645 | 1,645 | 1,630 | 1,633 | 18,300 |
| 2010/04/15 | 1,649 | 1,649 | 1,640 | 1,642 | 7,000 |
| 2010/04/14 | 1,650 | 1,654 | 1,642 | 1,642 | 12,500 |
| 2010/04/13 | 1,650 | 1,656 | 1,644 | 1,646 | 25,400 |
| 2010/04/12 | 1,650 | 1,653 | 1,645 | 1,645 | 19,400 |
| 2010/04/09 | 1,650 | 1,650 | 1,641 | 1,643 | 15,500 |
| 2010/04/08 | 1,651 | 1,661 | 1,640 | 1,644 | 23,100 |
| 2010/04/07 | 1,651 | 1,674 | 1,650 | 1,652 | 50,300 |
| 2010/04/06 | 1,650 | 1,655 | 1,645 | 1,646 | 10,200 |
| 2010/04/05 | 1,650 | 1,653 | 1,646 | 1,651 | 24,900 |
| 2010/04/02 | 1,650 | 1,650 | 1,631 | 1,632 | 11,100 |
| 2010/04/01 | 1,650 | 1,650 | 1,627 | 1,634 | 15,700 |
| 2010/03/31 | 1,650 | 1,660 | 1,632 | 1,643 | 13,700 |
| 2010/03/30 | 1,650 | 1,652 | 1,644 | 1,647 | 15,900 |
| 2010/03/29 | 1,648 | 1,660 | 1,639 | 1,651 | 12,500 |
| 2010/03/26 | 1,660 | 1,660 | 1,643 | 1,650 | 32,500 |
| 2010/03/25 | 1,660 | 1,662 | 1,648 | 1,648 | 19,700 |
| 2010/03/24 | 1,660 | 1,660 | 1,645 | 1,660 | 9,200 |
| 2010/03/23 | 1,650 | 1,655 | 1,645 | 1,649 | 11,500 |
| 2010/03/19 | 1,650 | 1,659 | 1,645 | 1,651 | 8,400 |
| 2010/03/18 | 1,650 | 1,652 | 1,643 | 1,646 | 20,400 |
| 2010/03/17 | 1,658 | 1,658 | 1,645 | 1,650 | 11,300 |
| 2010/03/16 | 1,655 | 1,655 | 1,650 | 1,651 | 8,300 |
| 2010/03/15 | 1,650 | 1,652 | 1,648 | 1,649 | 9,900 |
| 2010/03/12 | 1,640 | 1,645 | 1,633 | 1,640 | 40,600 |
| 2010/03/11 | 1,650 | 1,650 | 1,640 | 1,643 | 10,200 |
| 2010/03/10 | 1,649 | 1,654 | 1,621 | 1,621 | 23,700 |
| 2010/03/09 | 1,638 | 1,640 | 1,630 | 1,630 | 14,400 |
| 2010/03/08 | 1,645 | 1,649 | 1,641 | 1,641 | 7,100 |
| 2010/03/05 | 1,645 | 1,649 | 1,639 | 1,645 | 15,900 |
| 2010/03/04 | 1,648 | 1,649 | 1,622 | 1,634 | 11,300 |
| 2010/03/03 | 1,623 | 1,648 | 1,623 | 1,645 | 4,500 |
| 2010/03/02 | 1,636 | 1,648 | 1,630 | 1,648 | 7,500 |
| 2010/03/01 | 1,648 | 1,648 | 1,639 | 1,648 | 4,000 |
| 2010/02/26 | 1,615 | 1,636 | 1,615 | 1,636 | 6,700 |
| 2010/02/25 | 1,599 | 1,604 | 1,598 | 1,602 | 6,600 |
| 2010/02/24 | 1,600 | 1,611 | 1,590 | 1,590 | 16,100 |
| 2010/02/23 | 1,620 | 1,620 | 1,593 | 1,603 | 8,500 |
| 2010/02/22 | 1,611 | 1,639 | 1,600 | 1,615 | 10,600 |
| 2010/02/19 | 1,600 | 1,607 | 1,599 | 1,603 | 15,800 |
| 2010/02/18 | 1,598 | 1,608 | 1,596 | 1,598 | 3,300 |
| 2010/02/17 | 1,601 | 1,610 | 1,597 | 1,608 | 6,000 |
| 2010/02/16 | 1,626 | 1,626 | 1,591 | 1,595 | 2,800 |
| 2010/02/15 | 1,604 | 1,618 | 1,595 | 1,605 | 5,300 |
| 2010/02/12 | 1,595 | 1,618 | 1,593 | 1,602 | 7,000 |
| 2010/02/10 | 1,609 | 1,609 | 1,591 | 1,591 | 3,500 |
| 2010/02/09 | 1,600 | 1,605 | 1,590 | 1,604 | 4,700 |
| 2010/02/08 | 1,606 | 1,611 | 1,600 | 1,608 | 5,200 |
| 2010/02/05 | 1,608 | 1,620 | 1,606 | 1,606 | 5,200 |
| 2010/02/04 | 1,633 | 1,638 | 1,612 | 1,624 | 5,100 |
| 2010/02/03 | 1,627 | 1,640 | 1,606 | 1,618 | 13,500 |
| 2010/02/02 | 1,625 | 1,646 | 1,622 | 1,641 | 5,700 |
| 2010/02/01 | 1,620 | 1,638 | 1,600 | 1,625 | 26,500 |
| 2010/01/29 | 1,634 | 1,643 | 1,620 | 1,620 | 16,100 |
| 2010/01/28 | 1,638 | 1,638 | 1,616 | 1,634 | 5,300 |
| 2010/01/27 | 1,653 | 1,653 | 1,626 | 1,626 | 7,000 |
| 2010/01/26 | 1,642 | 1,659 | 1,625 | 1,627 | 10,200 |
| 2010/01/25 | 1,633 | 1,658 | 1,633 | 1,647 | 11,300 |
| 2010/01/22 | 1,627 | 1,636 | 1,622 | 1,631 | 27,100 |
| 2010/01/21 | 1,625 | 1,643 | 1,623 | 1,631 | 22,700 |
| 2010/01/20 | 1,641 | 1,642 | 1,622 | 1,625 | 11,500 |
| 2010/01/19 | 1,643 | 1,643 | 1,623 | 1,637 | 4,200 |
| 2010/01/18 | 1,625 | 1,636 | 1,616 | 1,627 | 14,100 |
| 2010/01/15 | 1,610 | 1,630 | 1,610 | 1,628 | 26,800 |
| 2010/01/14 | 1,612 | 1,623 | 1,607 | 1,607 | 29,400 |
| 2010/01/13 | 1,620 | 1,627 | 1,612 | 1,612 | 11,100 |
| 2010/01/12 | 1,630 | 1,631 | 1,621 | 1,622 | 5,400 |
| 2010/01/08 | 1,620 | 1,630 | 1,605 | 1,618 | 9,700 |
| 2010/01/07 | 1,615 | 1,623 | 1,600 | 1,605 | 41,100 |
| 2010/01/06 | 1,600 | 1,610 | 1,595 | 1,597 | 26,600 |
| 2010/01/05 | 1,623 | 1,628 | 1,567 | 1,590 | 12,200 |
| 2010/01/04 | 1,628 | 1,635 | 1,618 | 1,618 | 11,300 |