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 |
---|---|---|---|---|---|
2013/12/30 | 2,478 | 2,509 | 2,470 | 2,478 | 23,600 |
2013/12/27 | 2,415 | 2,479 | 2,395 | 2,476 | 26,500 |
2013/12/26 | 2,365 | 2,418 | 2,365 | 2,415 | 30,400 |
2013/12/25 | 2,334 | 2,375 | 2,334 | 2,373 | 55,100 |
2013/12/24 | 2,311 | 2,359 | 2,310 | 2,334 | 63,600 |
2013/12/20 | 2,287 | 2,320 | 2,287 | 2,310 | 38,600 |
2013/12/19 | 2,300 | 2,318 | 2,272 | 2,302 | 32,900 |
2013/12/18 | 2,299 | 2,312 | 2,290 | 2,309 | 23,500 |
2013/12/17 | 2,288 | 2,320 | 2,284 | 2,292 | 30,100 |
2013/12/16 | 2,297 | 2,300 | 2,261 | 2,276 | 18,800 |
2013/12/13 | 2,289 | 2,312 | 2,277 | 2,288 | 40,300 |
2013/12/12 | 2,314 | 2,315 | 2,301 | 2,303 | 15,500 |
2013/12/11 | 2,311 | 2,335 | 2,309 | 2,314 | 18,900 |
2013/12/10 | 2,366 | 2,366 | 2,335 | 2,342 | 21,700 |
2013/12/09 | 2,300 | 2,370 | 2,299 | 2,369 | 50,600 |
2013/12/06 | 2,233 | 2,291 | 2,224 | 2,278 | 21,900 |
2013/12/05 | 2,259 | 2,285 | 2,216 | 2,217 | 36,900 |
2013/12/04 | 2,253 | 2,309 | 2,253 | 2,281 | 54,700 |
2013/12/03 | 2,295 | 2,299 | 2,255 | 2,291 | 26,600 |
2013/12/02 | 2,252 | 2,298 | 2,252 | 2,290 | 39,100 |
2013/11/29 | 2,298 | 2,298 | 2,261 | 2,286 | 21,900 |
2013/11/28 | 2,293 | 2,309 | 2,270 | 2,285 | 31,100 |
2013/11/27 | 2,296 | 2,308 | 2,285 | 2,293 | 18,500 |
2013/11/26 | 2,323 | 2,338 | 2,274 | 2,303 | 31,600 |
2013/11/25 | 2,317 | 2,349 | 2,311 | 2,345 | 29,000 |
2013/11/22 | 2,272 | 2,317 | 2,201 | 2,317 | 51,700 |
2013/11/21 | 2,223 | 2,269 | 2,180 | 2,265 | 28,900 |
2013/11/20 | 2,225 | 2,234 | 2,222 | 2,231 | 35,700 |
2013/11/19 | 2,233 | 2,243 | 2,220 | 2,225 | 17,500 |
2013/11/18 | 2,237 | 2,248 | 2,224 | 2,237 | 16,800 |
2013/11/15 | 2,228 | 2,245 | 2,224 | 2,237 | 18,800 |
2013/11/14 | 2,248 | 2,256 | 2,225 | 2,238 | 30,100 |
2013/11/13 | 2,245 | 2,250 | 2,233 | 2,242 | 33,000 |
2013/11/12 | 2,208 | 2,238 | 2,200 | 2,234 | 24,800 |
2013/11/11 | 2,225 | 2,229 | 2,216 | 2,229 | 20,600 |
2013/11/08 | 2,204 | 2,234 | 2,184 | 2,225 | 65,400 |
2013/11/07 | 2,178 | 2,205 | 2,176 | 2,205 | 28,600 |
2013/11/06 | 2,175 | 2,213 | 2,174 | 2,205 | 25,700 |
2013/11/05 | 2,184 | 2,205 | 2,171 | 2,191 | 50,900 |
2013/11/01 | 2,190 | 2,196 | 2,130 | 2,134 | 21,100 |
2013/10/31 | 2,132 | 2,198 | 2,130 | 2,168 | 33,200 |
2013/10/30 | 2,157 | 2,177 | 2,130 | 2,175 | 44,500 |
2013/10/29 | 2,195 | 2,195 | 2,153 | 2,157 | 46,800 |
2013/10/28 | 2,148 | 2,212 | 2,148 | 2,210 | 44,500 |
2013/10/25 | 2,148 | 2,151 | 2,136 | 2,144 | 27,700 |
2013/10/24 | 2,116 | 2,150 | 2,107 | 2,148 | 42,300 |
2013/10/23 | 2,110 | 2,143 | 2,100 | 2,130 | 50,000 |
2013/10/22 | 2,095 | 2,122 | 2,084 | 2,105 | 38,600 |
2013/10/21 | 2,098 | 2,098 | 2,081 | 2,089 | 27,000 |
2013/10/18 | 2,094 | 2,099 | 2,090 | 2,095 | 17,200 |
2013/10/17 | 2,095 | 2,100 | 2,089 | 2,099 | 20,300 |
2013/10/16 | 2,097 | 2,097 | 2,081 | 2,089 | 14,500 |
2013/10/15 | 2,084 | 2,099 | 2,081 | 2,097 | 21,700 |
2013/10/11 | 2,080 | 2,098 | 2,060 | 2,093 | 53,200 |
2013/10/10 | 2,060 | 2,084 | 2,058 | 2,082 | 51,400 |
2013/10/09 | 2,010 | 2,052 | 2,001 | 2,052 | 29,500 |
2013/10/08 | 2,000 | 2,016 | 2,000 | 2,013 | 21,700 |
2013/10/07 | 2,000 | 2,024 | 2,000 | 2,012 | 28,600 |
2013/10/04 | 2,000 | 2,018 | 1,999 | 2,000 | 30,000 |
2013/10/03 | 2,006 | 2,023 | 2,004 | 2,004 | 20,600 |
2013/10/02 | 2,042 | 2,059 | 2,002 | 2,010 | 43,800 |
2013/10/01 | 2,038 | 2,060 | 2,031 | 2,059 | 62,900 |
2013/09/30 | 2,010 | 2,033 | 2,001 | 2,025 | 37,400 |
2013/09/27 | 2,032 | 2,048 | 2,026 | 2,038 | 30,200 |
2013/09/26 | 2,060 | 2,061 | 2,031 | 2,052 | 87,900 |
2013/09/25 | 2,077 | 2,077 | 2,045 | 2,061 | 182,500 |
2013/09/24 | 2,060 | 2,070 | 2,055 | 2,068 | 63,100 |
2013/09/20 | 2,042 | 2,061 | 2,040 | 2,057 | 70,200 |
2013/09/19 | 2,036 | 2,042 | 2,030 | 2,042 | 67,800 |
2013/09/18 | 2,041 | 2,056 | 2,024 | 2,036 | 88,800 |
2013/09/17 | 2,040 | 2,042 | 2,025 | 2,033 | 60,900 |
2013/09/13 | 2,040 | 2,041 | 2,020 | 2,041 | 85,500 |
2013/09/12 | 2,010 | 2,020 | 2,005 | 2,020 | 66,300 |
2013/09/11 | 2,040 | 2,040 | 2,000 | 2,010 | 109,400 |
2013/09/10 | 2,040 | 2,045 | 2,010 | 2,040 | 590,400 |
2013/09/09 | 2,079 | 2,107 | 2,068 | 2,070 | 67,400 |
2013/09/06 | 2,052 | 2,063 | 2,045 | 2,058 | 40,800 |
2013/09/05 | 2,050 | 2,060 | 2,042 | 2,052 | 47,100 |
2013/09/04 | 2,038 | 2,055 | 2,020 | 2,055 | 63,500 |
2013/09/03 | 1,973 | 2,039 | 1,970 | 2,039 | 231,600 |
2013/09/02 | 1,842 | 1,970 | 1,842 | 1,949 | 267,500 |
2013/08/30 | 1,877 | 1,896 | 1,871 | 1,871 | 138,800 |
2013/08/29 | 1,987 | 1,998 | 1,899 | 1,912 | 89,900 |
2013/08/28 | 2,000 | 2,029 | 2,000 | 2,007 | 48,100 |
2013/08/27 | 2,052 | 2,077 | 2,051 | 2,053 | 73,300 |
2013/08/26 | 2,099 | 2,124 | 2,095 | 2,101 | 97,600 |
2013/08/23 | 2,250 | 2,262 | 2,231 | 2,262 | 5,200 |
2013/08/22 | 2,230 | 2,245 | 2,227 | 2,228 | 3,000 |
2013/08/21 | 2,255 | 2,280 | 2,224 | 2,224 | 5,400 |
2013/08/20 | 2,321 | 2,321 | 2,255 | 2,255 | 5,700 |
2013/08/19 | 2,289 | 2,327 | 2,278 | 2,278 | 5,300 |
2013/08/16 | 2,306 | 2,306 | 2,289 | 2,289 | 3,400 |
2013/08/15 | 2,360 | 2,360 | 2,300 | 2,306 | 9,400 |
2013/08/14 | 2,379 | 2,379 | 2,314 | 2,366 | 20,500 |
2013/08/13 | 2,244 | 2,255 | 2,147 | 2,234 | 14,000 |
2013/08/12 | 2,246 | 2,256 | 2,243 | 2,243 | 2,100 |
2013/08/09 | 2,254 | 2,271 | 2,243 | 2,243 | 6,200 |
2013/08/08 | 2,252 | 2,285 | 2,242 | 2,242 | 6,800 |
2013/08/07 | 2,291 | 2,336 | 2,257 | 2,257 | 11,400 |
2013/08/06 | 2,320 | 2,331 | 2,286 | 2,309 | 6,600 |
2013/08/05 | 2,326 | 2,340 | 2,280 | 2,322 | 6,300 |
2013/08/02 | 2,260 | 2,339 | 2,260 | 2,339 | 10,500 |
2013/08/01 | 2,280 | 2,280 | 2,246 | 2,260 | 11,600 |
2013/07/31 | 2,330 | 2,330 | 2,288 | 2,288 | 9,000 |
2013/07/30 | 2,308 | 2,355 | 2,300 | 2,321 | 7,800 |
2013/07/29 | 2,384 | 2,399 | 2,264 | 2,326 | 8,400 |
2013/07/26 | 2,420 | 2,446 | 2,386 | 2,386 | 7,100 |
2013/07/25 | 2,477 | 2,485 | 2,431 | 2,436 | 8,500 |
2013/07/24 | 2,478 | 2,490 | 2,473 | 2,474 | 7,200 |
2013/07/23 | 2,501 | 2,520 | 2,492 | 2,506 | 4,100 |
2013/07/22 | 2,501 | 2,502 | 2,490 | 2,501 | 3,000 |
2013/07/19 | 2,490 | 2,510 | 2,486 | 2,500 | 14,500 |
2013/07/18 | 2,457 | 2,488 | 2,455 | 2,488 | 5,300 |
2013/07/17 | 2,450 | 2,480 | 2,445 | 2,470 | 10,200 |
2013/07/16 | 2,447 | 2,484 | 2,444 | 2,470 | 11,200 |
2013/07/12 | 2,433 | 2,452 | 2,405 | 2,434 | 9,400 |
2013/07/11 | 2,498 | 2,498 | 2,330 | 2,418 | 16,400 |
2013/07/10 | 2,500 | 2,500 | 2,460 | 2,464 | 12,500 |
2013/07/09 | 2,528 | 2,529 | 2,500 | 2,504 | 4,900 |
2013/07/08 | 2,521 | 2,550 | 2,504 | 2,504 | 21,200 |
2013/07/05 | 2,512 | 2,525 | 2,507 | 2,525 | 6,700 |
2013/07/04 | 2,511 | 2,516 | 2,501 | 2,501 | 4,600 |
2013/07/03 | 2,511 | 2,517 | 2,503 | 2,510 | 8,300 |
2013/07/02 | 2,500 | 2,517 | 2,490 | 2,510 | 15,800 |
2013/07/01 | 2,475 | 2,500 | 2,469 | 2,490 | 20,100 |
2013/06/28 | 2,349 | 2,480 | 2,349 | 2,469 | 32,300 |
2013/06/27 | 2,332 | 2,346 | 2,307 | 2,346 | 6,100 |
2013/06/26 | 2,316 | 2,338 | 2,308 | 2,331 | 12,800 |
2013/06/25 | 2,315 | 2,323 | 2,290 | 2,305 | 9,000 |
2013/06/24 | 2,276 | 2,311 | 2,276 | 2,308 | 16,700 |
2013/06/21 | 2,294 | 2,297 | 2,206 | 2,275 | 9,700 |
2013/06/20 | 2,300 | 2,300 | 2,256 | 2,259 | 6,300 |
2013/06/19 | 2,287 | 2,300 | 2,267 | 2,300 | 11,900 |
2013/06/18 | 2,287 | 2,315 | 2,287 | 2,287 | 29,900 |
2013/06/17 | 2,242 | 2,284 | 2,242 | 2,280 | 23,400 |
2013/06/14 | 2,255 | 2,268 | 2,246 | 2,246 | 41,600 |
2013/06/13 | 2,200 | 2,242 | 2,181 | 2,233 | 17,800 |
2013/06/12 | 2,167 | 2,180 | 2,153 | 2,179 | 6,800 |
2013/06/11 | 2,170 | 2,181 | 2,122 | 2,159 | 10,300 |
2013/06/10 | 2,077 | 2,166 | 2,076 | 2,166 | 6,400 |
2013/06/07 | 2,094 | 2,103 | 2,017 | 2,069 | 25,000 |
2013/06/06 | 2,129 | 2,151 | 2,124 | 2,126 | 15,800 |
2013/06/05 | 2,204 | 2,215 | 2,163 | 2,163 | 4,600 |
2013/06/04 | 2,234 | 2,234 | 2,165 | 2,203 | 11,200 |
2013/06/03 | 2,200 | 2,255 | 2,196 | 2,235 | 19,500 |
2013/05/31 | 2,200 | 2,226 | 2,185 | 2,217 | 17,200 |
2013/05/30 | 2,150 | 2,178 | 2,130 | 2,132 | 14,400 |
2013/05/29 | 2,166 | 2,180 | 2,150 | 2,161 | 8,600 |
2013/05/28 | 2,160 | 2,197 | 2,140 | 2,149 | 12,300 |
2013/05/27 | 2,145 | 2,168 | 2,118 | 2,156 | 14,000 |
2013/05/24 | 2,150 | 2,193 | 2,136 | 2,154 | 31,900 |
2013/05/23 | 2,211 | 2,229 | 2,174 | 2,174 | 21,000 |
2013/05/22 | 2,231 | 2,233 | 2,217 | 2,222 | 8,600 |
2013/05/21 | 2,237 | 2,237 | 2,210 | 2,217 | 10,100 |
2013/05/20 | 2,228 | 2,248 | 2,228 | 2,230 | 5,600 |
2013/05/17 | 2,222 | 2,255 | 2,200 | 2,213 | 9,800 |
2013/05/16 | 2,217 | 2,238 | 2,140 | 2,164 | 23,300 |
2013/05/15 | 2,291 | 2,293 | 2,233 | 2,259 | 18,700 |
2013/05/14 | 2,291 | 2,301 | 2,290 | 2,291 | 6,600 |
2013/05/13 | 2,287 | 2,310 | 2,286 | 2,292 | 15,600 |
2013/05/10 | 2,267 | 2,296 | 2,261 | 2,287 | 10,600 |
2013/05/09 | 2,295 | 2,300 | 2,272 | 2,295 | 15,600 |
2013/05/08 | 2,300 | 2,315 | 2,284 | 2,293 | 15,400 |
2013/05/07 | 2,300 | 2,321 | 2,291 | 2,295 | 14,300 |
2013/05/02 | 2,287 | 2,302 | 2,260 | 2,295 | 7,900 |
2013/05/01 | 2,300 | 2,345 | 2,280 | 2,289 | 15,100 |
2013/04/30 | 2,340 | 2,349 | 2,302 | 2,302 | 24,300 |
2013/04/26 | 2,320 | 2,340 | 2,300 | 2,307 | 10,500 |
2013/04/25 | 2,338 | 2,350 | 2,305 | 2,340 | 16,000 |
2013/04/24 | 2,301 | 2,350 | 2,300 | 2,338 | 18,500 |
2013/04/23 | 2,220 | 2,275 | 2,200 | 2,264 | 35,100 |
2013/04/22 | 2,147 | 2,190 | 2,147 | 2,174 | 13,800 |
2013/04/19 | 2,113 | 2,157 | 2,049 | 2,111 | 20,400 |
2013/04/18 | 2,149 | 2,160 | 2,100 | 2,100 | 11,800 |
2013/04/17 | 2,143 | 2,165 | 2,140 | 2,142 | 7,100 |
2013/04/16 | 2,150 | 2,168 | 2,121 | 2,130 | 15,900 |
2013/04/15 | 2,195 | 2,199 | 2,170 | 2,176 | 7,800 |
2013/04/12 | 2,166 | 2,195 | 2,161 | 2,169 | 14,000 |
2013/04/11 | 2,200 | 2,200 | 2,166 | 2,170 | 14,400 |
2013/04/10 | 2,140 | 2,200 | 2,140 | 2,171 | 6,600 |
2013/04/09 | 2,230 | 2,235 | 2,129 | 2,129 | 19,600 |
2013/04/08 | 2,194 | 2,237 | 2,181 | 2,232 | 27,600 |
2013/04/05 | 2,100 | 2,199 | 2,100 | 2,197 | 22,500 |
2013/04/04 | 2,032 | 2,095 | 2,000 | 2,095 | 10,100 |
2013/04/03 | 1,993 | 2,051 | 1,993 | 2,032 | 7,700 |
2013/04/02 | 1,900 | 2,030 | 1,890 | 1,992 | 32,100 |
2013/04/01 | 2,131 | 2,170 | 2,073 | 2,124 | 10,400 |
2013/03/29 | 2,154 | 2,177 | 2,134 | 2,137 | 8,700 |
2013/03/28 | 2,180 | 2,180 | 2,070 | 2,153 | 10,800 |
2013/03/27 | 2,189 | 2,189 | 2,150 | 2,184 | 8,800 |
2013/03/26 | 2,200 | 2,220 | 2,129 | 2,202 | 21,600 |
2013/03/25 | 2,122 | 2,152 | 2,104 | 2,108 | 16,300 |
2013/03/22 | 2,183 | 2,186 | 2,118 | 2,118 | 7,400 |
2013/03/21 | 2,182 | 2,205 | 2,182 | 2,197 | 20,700 |
2013/03/19 | 2,165 | 2,185 | 2,160 | 2,172 | 11,700 |
2013/03/18 | 2,120 | 2,190 | 2,106 | 2,165 | 16,300 |
2013/03/15 | 1,998 | 2,127 | 1,998 | 2,103 | 22,700 |
2013/03/14 | 1,932 | 1,986 | 1,925 | 1,982 | 12,000 |
2013/03/13 | 1,928 | 1,950 | 1,924 | 1,932 | 13,300 |
2013/03/12 | 1,930 | 1,947 | 1,929 | 1,929 | 17,200 |
2013/03/11 | 1,950 | 1,969 | 1,928 | 1,928 | 19,400 |
2013/03/08 | 1,951 | 1,955 | 1,945 | 1,949 | 53,600 |
2013/03/07 | 1,990 | 1,997 | 1,980 | 1,993 | 6,900 |
2013/03/06 | 1,997 | 1,997 | 1,971 | 1,982 | 11,400 |
2013/03/05 | 1,931 | 1,944 | 1,931 | 1,940 | 5,300 |
2013/03/04 | 1,937 | 1,942 | 1,931 | 1,931 | 4,400 |
2013/03/01 | 1,910 | 1,931 | 1,910 | 1,925 | 6,700 |
2013/02/28 | 1,885 | 1,931 | 1,885 | 1,931 | 7,400 |
2013/02/27 | 1,888 | 1,900 | 1,883 | 1,883 | 5,000 |
2013/02/26 | 1,890 | 1,894 | 1,878 | 1,888 | 9,400 |
2013/02/25 | 1,880 | 1,896 | 1,880 | 1,890 | 6,200 |
2013/02/22 | 1,862 | 1,899 | 1,861 | 1,878 | 8,400 |
2013/02/21 | 1,906 | 1,912 | 1,885 | 1,885 | 7,100 |
2013/02/20 | 1,885 | 1,909 | 1,885 | 1,909 | 15,100 |
2013/02/19 | 1,859 | 1,883 | 1,859 | 1,863 | 4,900 |
2013/02/18 | 1,855 | 1,883 | 1,848 | 1,873 | 5,900 |
2013/02/15 | 1,850 | 1,852 | 1,837 | 1,842 | 8,400 |
2013/02/14 | 1,841 | 1,862 | 1,840 | 1,843 | 6,500 |
2013/02/13 | 1,859 | 1,865 | 1,848 | 1,854 | 7,500 |
2013/02/12 | 1,852 | 1,880 | 1,852 | 1,867 | 7,700 |
2013/02/08 | 1,850 | 1,855 | 1,850 | 1,852 | 5,100 |
2013/02/07 | 1,870 | 1,870 | 1,850 | 1,852 | 9,100 |
2013/02/06 | 1,894 | 1,894 | 1,857 | 1,865 | 5,200 |
2013/02/05 | 1,865 | 1,871 | 1,851 | 1,854 | 5,500 |
2013/02/04 | 1,870 | 1,875 | 1,860 | 1,872 | 7,900 |
2013/02/01 | 1,866 | 1,875 | 1,860 | 1,867 | 2,900 |
2013/01/31 | 1,870 | 1,871 | 1,850 | 1,852 | 6,200 |
2013/01/30 | 1,868 | 1,872 | 1,864 | 1,872 | 5,700 |
2013/01/29 | 1,851 | 1,859 | 1,845 | 1,849 | 7,000 |
2013/01/28 | 1,880 | 1,883 | 1,853 | 1,854 | 5,200 |
2013/01/25 | 1,870 | 1,876 | 1,850 | 1,872 | 13,600 |
2013/01/24 | 1,855 | 1,868 | 1,845 | 1,859 | 23,700 |
2013/01/23 | 1,840 | 1,870 | 1,840 | 1,864 | 5,400 |
2013/01/22 | 1,851 | 1,871 | 1,842 | 1,846 | 5,900 |
2013/01/21 | 1,851 | 1,859 | 1,848 | 1,854 | 6,800 |
2013/01/18 | 1,850 | 1,872 | 1,840 | 1,845 | 8,900 |
2013/01/17 | 1,856 | 1,870 | 1,840 | 1,842 | 9,700 |
2013/01/16 | 1,865 | 1,870 | 1,850 | 1,856 | 4,800 |
2013/01/15 | 1,860 | 1,869 | 1,840 | 1,842 | 8,800 |
2013/01/11 | 1,825 | 1,850 | 1,823 | 1,845 | 6,600 |
2013/01/10 | 1,825 | 1,835 | 1,815 | 1,824 | 6,900 |
2013/01/09 | 1,800 | 1,821 | 1,800 | 1,812 | 4,000 |
2013/01/08 | 1,810 | 1,810 | 1,800 | 1,801 | 4,100 |
2013/01/07 | 1,820 | 1,823 | 1,800 | 1,809 | 5,100 |
2013/01/04 | 1,820 | 1,824 | 1,807 | 1,814 | 8,100 |