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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,145 | 3,170 | 3,145 | 3,150 | 6,300 |
| 2014/12/29 | 3,190 | 3,190 | 3,140 | 3,165 | 10,700 |
| 2014/12/26 | 3,130 | 3,190 | 3,110 | 3,180 | 7,400 |
| 2014/12/25 | 3,160 | 3,170 | 3,140 | 3,155 | 7,700 |
| 2014/12/24 | 3,170 | 3,175 | 3,140 | 3,160 | 10,500 |
| 2014/12/22 | 3,185 | 3,185 | 3,115 | 3,135 | 12,700 |
| 2014/12/19 | 3,100 | 3,170 | 3,100 | 3,170 | 21,300 |
| 2014/12/18 | 3,065 | 3,090 | 3,060 | 3,085 | 12,000 |
| 2014/12/17 | 3,025 | 3,065 | 3,020 | 3,030 | 22,500 |
| 2014/12/16 | 2,960 | 3,010 | 2,953 | 2,999 | 20,800 |
| 2014/12/15 | 2,960 | 3,000 | 2,960 | 2,976 | 10,800 |
| 2014/12/12 | 2,981 | 3,020 | 2,956 | 2,956 | 36,000 |
| 2014/12/11 | 2,985 | 3,005 | 2,982 | 2,996 | 10,400 |
| 2014/12/10 | 3,005 | 3,025 | 2,990 | 2,994 | 18,200 |
| 2014/12/09 | 3,030 | 3,030 | 3,005 | 3,005 | 8,900 |
| 2014/12/08 | 3,095 | 3,100 | 3,030 | 3,035 | 14,400 |
| 2014/12/05 | 3,015 | 3,065 | 3,015 | 3,060 | 18,800 |
| 2014/12/04 | 3,015 | 3,020 | 3,000 | 3,015 | 11,800 |
| 2014/12/03 | 3,020 | 3,035 | 3,000 | 3,010 | 29,100 |
| 2014/12/02 | 3,000 | 3,020 | 2,993 | 3,020 | 28,300 |
| 2014/12/01 | 3,040 | 3,055 | 3,005 | 3,005 | 17,800 |
| 2014/11/28 | 3,025 | 3,045 | 3,025 | 3,040 | 12,700 |
| 2014/11/27 | 3,070 | 3,070 | 3,000 | 3,005 | 20,300 |
| 2014/11/26 | 3,080 | 3,085 | 3,065 | 3,065 | 12,900 |
| 2014/11/25 | 3,090 | 3,090 | 3,060 | 3,085 | 10,200 |
| 2014/11/21 | 3,075 | 3,090 | 3,050 | 3,080 | 8,500 |
| 2014/11/20 | 3,090 | 3,095 | 3,070 | 3,075 | 6,700 |
| 2014/11/19 | 3,075 | 3,100 | 3,075 | 3,075 | 11,200 |
| 2014/11/18 | 3,030 | 3,075 | 3,030 | 3,075 | 10,100 |
| 2014/11/17 | 3,100 | 3,100 | 3,025 | 3,030 | 21,000 |
| 2014/11/14 | 3,130 | 3,130 | 3,095 | 3,110 | 26,300 |
| 2014/11/13 | 3,085 | 3,115 | 3,085 | 3,105 | 22,700 |
| 2014/11/12 | 3,160 | 3,180 | 3,085 | 3,095 | 20,200 |
| 2014/11/11 | 3,115 | 3,145 | 3,100 | 3,135 | 23,000 |
| 2014/11/10 | 3,110 | 3,145 | 3,110 | 3,130 | 16,900 |
| 2014/11/07 | 3,095 | 3,145 | 3,095 | 3,135 | 14,800 |
| 2014/11/06 | 3,160 | 3,200 | 3,090 | 3,095 | 35,000 |
| 2014/11/05 | 3,110 | 3,160 | 3,105 | 3,140 | 39,500 |
| 2014/11/04 | 3,250 | 3,250 | 3,105 | 3,120 | 52,800 |
| 2014/10/31 | 3,160 | 3,240 | 3,160 | 3,200 | 56,000 |
| 2014/10/30 | 3,290 | 3,290 | 3,160 | 3,160 | 84,200 |
| 2014/10/29 | 3,265 | 3,315 | 3,260 | 3,285 | 17,200 |
| 2014/10/28 | 3,265 | 3,265 | 3,210 | 3,225 | 15,100 |
| 2014/10/27 | 3,225 | 3,285 | 3,215 | 3,265 | 13,100 |
| 2014/10/24 | 3,260 | 3,290 | 3,205 | 3,210 | 17,700 |
| 2014/10/23 | 3,290 | 3,295 | 3,200 | 3,215 | 23,400 |
| 2014/10/22 | 3,275 | 3,375 | 3,245 | 3,300 | 36,200 |
| 2014/10/21 | 3,235 | 3,310 | 3,205 | 3,245 | 41,300 |
| 2014/10/20 | 3,160 | 3,270 | 3,160 | 3,250 | 40,500 |
| 2014/10/17 | 3,230 | 3,245 | 3,065 | 3,120 | 48,300 |
| 2014/10/16 | 3,225 | 3,295 | 3,195 | 3,200 | 20,100 |
| 2014/10/15 | 3,295 | 3,325 | 3,245 | 3,295 | 28,000 |
| 2014/10/14 | 3,295 | 3,365 | 3,265 | 3,295 | 56,400 |
| 2014/10/10 | 3,260 | 3,330 | 3,230 | 3,300 | 28,700 |
| 2014/10/09 | 3,340 | 3,360 | 3,320 | 3,320 | 10,700 |
| 2014/10/08 | 3,340 | 3,380 | 3,285 | 3,335 | 37,300 |
| 2014/10/07 | 3,405 | 3,420 | 3,375 | 3,380 | 19,100 |
| 2014/10/06 | 3,405 | 3,410 | 3,390 | 3,405 | 11,600 |
| 2014/10/03 | 3,405 | 3,430 | 3,390 | 3,405 | 13,200 |
| 2014/10/02 | 3,455 | 3,550 | 3,405 | 3,405 | 55,700 |
| 2014/10/01 | 3,450 | 3,475 | 3,435 | 3,455 | 24,000 |
| 2014/09/30 | 3,480 | 3,480 | 3,425 | 3,445 | 17,300 |
| 2014/09/29 | 3,415 | 3,485 | 3,415 | 3,465 | 17,000 |
| 2014/09/26 | 3,380 | 3,490 | 3,380 | 3,430 | 73,100 |
| 2014/09/25 | 3,515 | 3,535 | 3,490 | 3,505 | 122,700 |
| 2014/09/24 | 3,555 | 3,575 | 3,550 | 3,555 | 40,300 |
| 2014/09/22 | 3,555 | 3,575 | 3,545 | 3,555 | 16,000 |
| 2014/09/19 | 3,540 | 3,580 | 3,530 | 3,575 | 37,500 |
| 2014/09/18 | 3,605 | 3,615 | 3,570 | 3,580 | 35,100 |
| 2014/09/17 | 3,660 | 3,665 | 3,570 | 3,620 | 47,500 |
| 2014/09/16 | 3,575 | 3,610 | 3,565 | 3,570 | 33,500 |
| 2014/09/12 | 3,540 | 3,570 | 3,525 | 3,555 | 45,400 |
| 2014/09/11 | 3,535 | 3,535 | 3,460 | 3,470 | 14,000 |
| 2014/09/10 | 3,480 | 3,530 | 3,475 | 3,525 | 10,100 |
| 2014/09/09 | 3,515 | 3,515 | 3,485 | 3,485 | 14,500 |
| 2014/09/08 | 3,440 | 3,530 | 3,420 | 3,525 | 28,500 |
| 2014/09/05 | 3,425 | 3,435 | 3,375 | 3,395 | 16,800 |
| 2014/09/04 | 3,380 | 3,435 | 3,350 | 3,425 | 25,900 |
| 2014/09/03 | 3,490 | 3,500 | 3,440 | 3,450 | 15,500 |
| 2014/09/02 | 3,415 | 3,450 | 3,410 | 3,450 | 14,600 |
| 2014/09/01 | 3,405 | 3,435 | 3,405 | 3,415 | 10,700 |
| 2014/08/29 | 3,345 | 3,420 | 3,345 | 3,420 | 20,000 |
| 2014/08/28 | 3,345 | 3,350 | 3,330 | 3,350 | 11,400 |
| 2014/08/27 | 3,360 | 3,375 | 3,340 | 3,350 | 7,600 |
| 2014/08/26 | 3,350 | 3,355 | 3,330 | 3,340 | 21,500 |
| 2014/08/25 | 3,375 | 3,380 | 3,365 | 3,365 | 8,300 |
| 2014/08/22 | 3,380 | 3,395 | 3,345 | 3,365 | 15,300 |
| 2014/08/21 | 3,395 | 3,395 | 3,380 | 3,390 | 17,100 |
| 2014/08/20 | 3,400 | 3,420 | 3,375 | 3,395 | 15,000 |
| 2014/08/19 | 3,360 | 3,400 | 3,340 | 3,395 | 18,100 |
| 2014/08/18 | 3,390 | 3,390 | 3,330 | 3,345 | 7,300 |
| 2014/08/15 | 3,395 | 3,395 | 3,370 | 3,385 | 7,300 |
| 2014/08/14 | 3,385 | 3,415 | 3,370 | 3,400 | 14,300 |
| 2014/08/13 | 3,370 | 3,400 | 3,330 | 3,385 | 11,500 |
| 2014/08/12 | 3,365 | 3,385 | 3,350 | 3,365 | 19,100 |
| 2014/08/11 | 3,220 | 3,350 | 3,205 | 3,345 | 26,400 |
| 2014/08/08 | 3,190 | 3,210 | 3,120 | 3,150 | 12,400 |
| 2014/08/07 | 3,185 | 3,195 | 3,160 | 3,190 | 11,400 |
| 2014/08/06 | 3,170 | 3,205 | 3,155 | 3,170 | 11,800 |
| 2014/08/05 | 3,200 | 3,225 | 3,065 | 3,190 | 22,600 |
| 2014/08/04 | 3,185 | 3,185 | 3,150 | 3,170 | 10,100 |
| 2014/08/01 | 3,150 | 3,245 | 3,130 | 3,165 | 28,700 |
| 2014/07/31 | 3,145 | 3,145 | 3,100 | 3,105 | 6,800 |
| 2014/07/30 | 3,105 | 3,135 | 3,080 | 3,130 | 8,400 |
| 2014/07/29 | 3,120 | 3,120 | 3,085 | 3,115 | 7,600 |
| 2014/07/28 | 3,100 | 3,110 | 3,065 | 3,075 | 13,000 |
| 2014/07/25 | 3,080 | 3,110 | 3,080 | 3,095 | 12,800 |
| 2014/07/24 | 3,100 | 3,105 | 3,070 | 3,080 | 10,400 |
| 2014/07/23 | 3,130 | 3,130 | 3,090 | 3,095 | 7,300 |
| 2014/07/22 | 3,120 | 3,130 | 3,080 | 3,115 | 7,800 |
| 2014/07/18 | 3,105 | 3,115 | 3,070 | 3,095 | 8,500 |
| 2014/07/17 | 3,110 | 3,135 | 3,105 | 3,110 | 7,900 |
| 2014/07/16 | 3,140 | 3,145 | 3,080 | 3,090 | 11,200 |
| 2014/07/15 | 3,085 | 3,125 | 3,085 | 3,115 | 8,400 |
| 2014/07/14 | 3,105 | 3,115 | 3,080 | 3,095 | 9,800 |
| 2014/07/11 | 3,055 | 3,090 | 3,040 | 3,085 | 12,600 |
| 2014/07/10 | 3,150 | 3,155 | 3,095 | 3,105 | 16,000 |
| 2014/07/09 | 3,140 | 3,150 | 3,125 | 3,135 | 10,100 |
| 2014/07/08 | 3,135 | 3,190 | 3,130 | 3,155 | 16,800 |
| 2014/07/07 | 3,210 | 3,220 | 3,190 | 3,190 | 8,100 |
| 2014/07/04 | 3,180 | 3,210 | 3,165 | 3,205 | 18,400 |
| 2014/07/03 | 3,165 | 3,210 | 3,145 | 3,160 | 18,700 |
| 2014/07/02 | 3,185 | 3,230 | 3,140 | 3,150 | 41,000 |
| 2014/07/01 | 3,185 | 3,185 | 3,155 | 3,175 | 38,300 |
| 2014/06/30 | 3,020 | 3,145 | 3,020 | 3,145 | 45,700 |
| 2014/06/27 | 3,000 | 3,010 | 2,960 | 3,005 | 18,600 |
| 2014/06/26 | 3,020 | 3,030 | 2,990 | 2,995 | 22,800 |
| 2014/06/25 | 3,015 | 3,020 | 2,982 | 2,986 | 33,000 |
| 2014/06/24 | 3,000 | 3,025 | 2,980 | 2,996 | 51,400 |
| 2014/06/23 | 3,010 | 3,020 | 2,999 | 3,000 | 18,700 |
| 2014/06/20 | 3,060 | 3,060 | 3,015 | 3,020 | 31,900 |
| 2014/06/19 | 3,055 | 3,085 | 3,020 | 3,060 | 26,600 |
| 2014/06/18 | 3,060 | 3,070 | 3,025 | 3,055 | 23,100 |
| 2014/06/17 | 2,983 | 3,035 | 2,983 | 3,015 | 67,700 |
| 2014/06/16 | 3,180 | 3,180 | 3,100 | 3,115 | 39,100 |
| 2014/06/13 | 3,280 | 3,290 | 3,150 | 3,180 | 84,100 |
| 2014/06/12 | 3,260 | 3,300 | 3,255 | 3,300 | 19,300 |
| 2014/06/11 | 3,195 | 3,265 | 3,185 | 3,255 | 18,500 |
| 2014/06/10 | 3,140 | 3,200 | 3,130 | 3,195 | 19,400 |
| 2014/06/09 | 3,130 | 3,175 | 3,130 | 3,140 | 15,800 |
| 2014/06/06 | 3,165 | 3,170 | 3,120 | 3,155 | 18,200 |
| 2014/06/05 | 3,145 | 3,180 | 3,100 | 3,130 | 23,300 |
| 2014/06/04 | 3,095 | 3,150 | 3,065 | 3,145 | 18,000 |
| 2014/06/03 | 3,065 | 3,140 | 3,050 | 3,125 | 50,500 |
| 2014/06/02 | 3,160 | 3,195 | 3,020 | 3,035 | 113,300 |
| 2014/05/30 | 3,155 | 3,195 | 2,995 | 3,160 | 118,100 |
| 2014/05/29 | 3,115 | 3,185 | 3,115 | 3,140 | 39,700 |
| 2014/05/28 | 3,075 | 3,210 | 3,075 | 3,185 | 69,200 |
| 2014/05/27 | 2,981 | 3,020 | 2,974 | 3,005 | 27,500 |
| 2014/05/26 | 2,987 | 3,000 | 2,951 | 3,000 | 24,200 |
| 2014/05/23 | 2,957 | 2,990 | 2,930 | 2,987 | 23,400 |
| 2014/05/22 | 2,849 | 2,965 | 2,842 | 2,956 | 45,400 |
| 2014/05/21 | 2,774 | 2,850 | 2,762 | 2,839 | 20,400 |
| 2014/05/20 | 2,778 | 2,810 | 2,773 | 2,784 | 19,500 |
| 2014/05/19 | 2,766 | 2,779 | 2,760 | 2,760 | 8,600 |
| 2014/05/16 | 2,774 | 2,795 | 2,762 | 2,766 | 19,200 |
| 2014/05/15 | 2,787 | 2,819 | 2,755 | 2,819 | 57,400 |
| 2014/05/14 | 2,750 | 2,794 | 2,702 | 2,737 | 21,000 |
| 2014/05/13 | 2,719 | 2,735 | 2,678 | 2,726 | 21,200 |
| 2014/05/12 | 2,722 | 2,746 | 2,666 | 2,670 | 21,500 |
| 2014/05/09 | 2,735 | 2,766 | 2,731 | 2,741 | 22,400 |
| 2014/05/08 | 2,762 | 2,786 | 2,730 | 2,752 | 21,900 |
| 2014/05/07 | 2,770 | 2,778 | 2,735 | 2,750 | 30,400 |
| 2014/05/02 | 2,775 | 2,799 | 2,750 | 2,771 | 12,800 |
| 2014/05/01 | 2,710 | 2,795 | 2,704 | 2,786 | 19,500 |
| 2014/04/30 | 2,681 | 2,708 | 2,654 | 2,682 | 7,800 |
| 2014/04/28 | 2,674 | 2,694 | 2,631 | 2,669 | 10,200 |
| 2014/04/25 | 2,633 | 2,680 | 2,633 | 2,677 | 5,300 |
| 2014/04/24 | 2,665 | 2,666 | 2,622 | 2,630 | 9,800 |
| 2014/04/23 | 2,662 | 2,740 | 2,662 | 2,675 | 14,300 |
| 2014/04/22 | 2,698 | 2,698 | 2,656 | 2,656 | 4,600 |
| 2014/04/21 | 2,712 | 2,715 | 2,687 | 2,687 | 5,100 |
| 2014/04/18 | 2,712 | 2,716 | 2,682 | 2,701 | 9,800 |
| 2014/04/17 | 2,711 | 2,750 | 2,696 | 2,709 | 14,200 |
| 2014/04/16 | 2,606 | 2,662 | 2,606 | 2,661 | 9,300 |
| 2014/04/15 | 2,595 | 2,617 | 2,588 | 2,601 | 17,700 |
| 2014/04/14 | 2,600 | 2,620 | 2,578 | 2,584 | 37,800 |
| 2014/04/11 | 2,580 | 2,624 | 2,580 | 2,600 | 18,700 |
| 2014/04/10 | 2,680 | 2,702 | 2,615 | 2,615 | 17,600 |
| 2014/04/09 | 2,698 | 2,727 | 2,664 | 2,669 | 24,200 |
| 2014/04/08 | 2,749 | 2,749 | 2,698 | 2,713 | 16,800 |
| 2014/04/07 | 2,770 | 2,788 | 2,731 | 2,752 | 14,900 |
| 2014/04/04 | 2,818 | 2,874 | 2,807 | 2,813 | 36,000 |
| 2014/04/03 | 2,800 | 2,850 | 2,770 | 2,795 | 54,300 |
| 2014/04/02 | 2,872 | 2,899 | 2,819 | 2,825 | 54,000 |
| 2014/04/01 | 2,817 | 2,900 | 2,803 | 2,900 | 57,200 |
| 2014/03/31 | 2,799 | 2,816 | 2,763 | 2,816 | 26,800 |
| 2014/03/28 | 2,770 | 2,792 | 2,720 | 2,790 | 24,600 |
| 2014/03/27 | 2,654 | 2,795 | 2,654 | 2,790 | 28,300 |
| 2014/03/26 | 2,720 | 2,770 | 2,701 | 2,760 | 37,200 |
| 2014/03/25 | 2,690 | 2,786 | 2,684 | 2,714 | 41,400 |
| 2014/03/24 | 2,550 | 2,669 | 2,550 | 2,667 | 40,100 |
| 2014/03/20 | 2,500 | 2,559 | 2,452 | 2,540 | 20,900 |
| 2014/03/19 | 2,455 | 2,499 | 2,444 | 2,459 | 9,600 |
| 2014/03/18 | 2,452 | 2,484 | 2,449 | 2,468 | 7,800 |
| 2014/03/17 | 2,500 | 2,510 | 2,411 | 2,452 | 29,500 |
| 2014/03/14 | 2,560 | 2,560 | 2,503 | 2,510 | 43,700 |
| 2014/03/13 | 2,511 | 2,539 | 2,497 | 2,523 | 13,700 |
| 2014/03/12 | 2,502 | 2,534 | 2,499 | 2,511 | 7,900 |
| 2014/03/11 | 2,527 | 2,550 | 2,526 | 2,542 | 6,600 |
| 2014/03/10 | 2,500 | 2,527 | 2,487 | 2,527 | 16,700 |
| 2014/03/07 | 2,520 | 2,528 | 2,501 | 2,508 | 11,800 |
| 2014/03/06 | 2,521 | 2,525 | 2,500 | 2,512 | 8,900 |
| 2014/03/05 | 2,549 | 2,549 | 2,500 | 2,536 | 8,700 |
| 2014/03/04 | 2,499 | 2,554 | 2,483 | 2,552 | 8,200 |
| 2014/03/03 | 2,465 | 2,544 | 2,450 | 2,512 | 19,700 |
| 2014/02/28 | 2,437 | 2,454 | 2,408 | 2,453 | 11,600 |
| 2014/02/27 | 2,500 | 2,500 | 2,458 | 2,458 | 8,900 |
| 2014/02/26 | 2,496 | 2,549 | 2,495 | 2,502 | 5,100 |
| 2014/02/25 | 2,500 | 2,555 | 2,496 | 2,508 | 11,300 |
| 2014/02/24 | 2,548 | 2,571 | 2,464 | 2,474 | 9,000 |
| 2014/02/21 | 2,494 | 2,544 | 2,462 | 2,529 | 13,100 |
| 2014/02/20 | 2,485 | 2,510 | 2,453 | 2,469 | 12,800 |
| 2014/02/19 | 2,479 | 2,498 | 2,479 | 2,486 | 8,300 |
| 2014/02/18 | 2,461 | 2,525 | 2,436 | 2,516 | 17,900 |
| 2014/02/17 | 2,441 | 2,489 | 2,402 | 2,489 | 12,400 |
| 2014/02/14 | 2,529 | 2,561 | 2,413 | 2,441 | 24,900 |
| 2014/02/13 | 2,600 | 2,617 | 2,558 | 2,558 | 11,700 |
| 2014/02/12 | 2,564 | 2,624 | 2,562 | 2,618 | 12,800 |
| 2014/02/10 | 2,596 | 2,640 | 2,552 | 2,562 | 16,700 |
| 2014/02/07 | 2,496 | 2,595 | 2,450 | 2,595 | 37,500 |
| 2014/02/06 | 2,479 | 2,555 | 2,474 | 2,495 | 76,400 |
| 2014/02/05 | 2,329 | 2,392 | 2,322 | 2,379 | 30,100 |
| 2014/02/04 | 2,300 | 2,350 | 2,279 | 2,320 | 47,200 |
| 2014/02/03 | 2,340 | 2,421 | 2,340 | 2,395 | 37,600 |
| 2014/01/31 | 2,375 | 2,402 | 2,282 | 2,332 | 23,500 |
| 2014/01/30 | 2,443 | 2,443 | 2,349 | 2,367 | 25,100 |
| 2014/01/29 | 2,422 | 2,460 | 2,422 | 2,457 | 12,900 |
| 2014/01/28 | 2,370 | 2,446 | 2,356 | 2,400 | 26,200 |
| 2014/01/27 | 2,386 | 2,397 | 2,333 | 2,374 | 24,400 |
| 2014/01/24 | 2,493 | 2,493 | 2,445 | 2,459 | 25,400 |
| 2014/01/23 | 2,495 | 2,529 | 2,493 | 2,494 | 21,900 |
| 2014/01/22 | 2,459 | 2,502 | 2,459 | 2,496 | 12,700 |
| 2014/01/21 | 2,434 | 2,498 | 2,434 | 2,490 | 17,500 |
| 2014/01/20 | 2,493 | 2,493 | 2,430 | 2,433 | 25,200 |
| 2014/01/17 | 2,473 | 2,506 | 2,473 | 2,490 | 15,000 |
| 2014/01/16 | 2,503 | 2,548 | 2,466 | 2,473 | 52,300 |
| 2014/01/15 | 2,555 | 2,587 | 2,515 | 2,543 | 15,200 |
| 2014/01/14 | 2,585 | 2,585 | 2,522 | 2,527 | 18,600 |
| 2014/01/10 | 2,546 | 2,599 | 2,546 | 2,599 | 23,200 |
| 2014/01/09 | 2,565 | 2,578 | 2,545 | 2,578 | 15,700 |
| 2014/01/08 | 2,506 | 2,568 | 2,488 | 2,567 | 28,700 |
| 2014/01/07 | 2,566 | 2,570 | 2,501 | 2,503 | 16,800 |
| 2014/01/06 | 2,500 | 2,567 | 2,480 | 2,566 | 42,000 |