アズマハウス(3293)の株価時系列情報
アズマハウス(3293)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,481 | 1,490 | 1,459 | 1,490 | 6,200 |
| 2018/12/27 | 1,487 | 1,499 | 1,480 | 1,499 | 6,300 |
| 2018/12/26 | 1,492 | 1,492 | 1,450 | 1,450 | 12,200 |
| 2018/12/25 | 1,422 | 1,512 | 1,421 | 1,432 | 25,600 |
| 2018/12/21 | 1,555 | 1,577 | 1,531 | 1,531 | 8,500 |
| 2018/12/20 | 1,589 | 1,590 | 1,551 | 1,579 | 6,200 |
| 2018/12/19 | 1,600 | 1,601 | 1,589 | 1,589 | 3,500 |
| 2018/12/18 | 1,619 | 1,619 | 1,606 | 1,610 | 5,600 |
| 2018/12/17 | 1,622 | 1,633 | 1,622 | 1,633 | 11,300 |
| 2018/12/14 | 1,635 | 1,639 | 1,635 | 1,639 | 200 |
| 2018/12/13 | 1,610 | 1,641 | 1,608 | 1,639 | 3,800 |
| 2018/12/12 | 1,602 | 1,613 | 1,599 | 1,608 | 5,800 |
| 2018/12/11 | 1,629 | 1,629 | 1,601 | 1,601 | 1,400 |
| 2018/12/10 | 1,620 | 1,624 | 1,603 | 1,620 | 1,800 |
| 2018/12/07 | 1,640 | 1,640 | 1,635 | 1,635 | 900 |
| 2018/12/06 | 1,655 | 1,655 | 1,641 | 1,641 | 800 |
| 2018/12/05 | 1,640 | 1,655 | 1,640 | 1,655 | 2,500 |
| 2018/12/04 | 1,666 | 1,670 | 1,650 | 1,650 | 3,200 |
| 2018/12/03 | 1,652 | 1,665 | 1,651 | 1,656 | 2,200 |
| 2018/11/30 | 1,650 | 1,668 | 1,648 | 1,652 | 2,900 |
| 2018/11/29 | 1,656 | 1,660 | 1,648 | 1,648 | 1,400 |
| 2018/11/28 | 1,638 | 1,650 | 1,638 | 1,642 | 800 |
| 2018/11/27 | 1,630 | 1,647 | 1,629 | 1,638 | 1,800 |
| 2018/11/26 | 1,630 | 1,635 | 1,625 | 1,625 | 1,300 |
| 2018/11/22 | 1,629 | 1,630 | 1,622 | 1,630 | 2,400 |
| 2018/11/21 | 1,621 | 1,643 | 1,620 | 1,630 | 2,600 |
| 2018/11/20 | 1,620 | 1,657 | 1,620 | 1,621 | 1,200 |
| 2018/11/19 | 1,632 | 1,639 | 1,620 | 1,620 | 2,200 |
| 2018/11/16 | 1,633 | 1,650 | 1,633 | 1,634 | 1,000 |
| 2018/11/15 | 1,638 | 1,662 | 1,629 | 1,629 | 1,900 |
| 2018/11/14 | 1,640 | 1,641 | 1,638 | 1,638 | 1,200 |
| 2018/11/13 | 1,636 | 1,648 | 1,630 | 1,648 | 1,700 |
| 2018/11/12 | 1,636 | 1,636 | 1,636 | 1,636 | 400 |
| 2018/11/09 | 1,637 | 1,637 | 1,636 | 1,636 | 600 |
| 2018/11/08 | 1,636 | 1,640 | 1,632 | 1,633 | 1,500 |
| 2018/11/07 | 1,630 | 1,631 | 1,630 | 1,630 | 2,300 |
| 2018/11/06 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2018/11/05 | 1,617 | 1,617 | 1,617 | 1,617 | 100 |
| 2018/11/02 | 1,629 | 1,629 | 1,617 | 1,617 | 300 |
| 2018/11/01 | 1,615 | 1,631 | 1,609 | 1,631 | 7,200 |
| 2018/10/31 | 1,618 | 1,620 | 1,600 | 1,610 | 8,000 |
| 2018/10/30 | 1,620 | 1,620 | 1,580 | 1,616 | 20,500 |
| 2018/10/29 | 1,625 | 1,625 | 1,615 | 1,615 | 7,500 |
| 2018/10/26 | 1,675 | 1,675 | 1,622 | 1,622 | 17,200 |
| 2018/10/25 | 1,670 | 1,670 | 1,655 | 1,670 | 5,000 |
| 2018/10/24 | 1,690 | 1,690 | 1,679 | 1,684 | 2,700 |
| 2018/10/23 | 1,684 | 1,690 | 1,684 | 1,690 | 1,900 |
| 2018/10/19 | 1,680 | 1,694 | 1,680 | 1,694 | 1,400 |
| 2018/10/18 | 1,695 | 1,695 | 1,681 | 1,681 | 500 |
| 2018/10/17 | 1,696 | 1,696 | 1,680 | 1,681 | 1,100 |
| 2018/10/16 | 1,691 | 1,691 | 1,685 | 1,685 | 700 |
| 2018/10/15 | 1,672 | 1,672 | 1,671 | 1,672 | 700 |
| 2018/10/12 | 1,679 | 1,680 | 1,679 | 1,680 | 1,200 |
| 2018/10/11 | 1,684 | 1,684 | 1,669 | 1,679 | 3,100 |
| 2018/10/10 | 1,706 | 1,710 | 1,703 | 1,703 | 1,200 |
| 2018/10/09 | 1,702 | 1,704 | 1,702 | 1,704 | 600 |
| 2018/10/05 | 1,721 | 1,721 | 1,701 | 1,720 | 1,500 |
| 2018/10/04 | 1,726 | 1,726 | 1,724 | 1,724 | 11,200 |
| 2018/10/03 | 1,723 | 1,726 | 1,720 | 1,726 | 2,800 |
| 2018/10/02 | 1,725 | 1,726 | 1,716 | 1,723 | 12,500 |
| 2018/10/01 | 1,698 | 1,717 | 1,698 | 1,715 | 6,900 |
| 2018/09/28 | 1,698 | 1,698 | 1,688 | 1,690 | 1,000 |
| 2018/09/27 | 1,696 | 1,704 | 1,694 | 1,698 | 2,300 |
| 2018/09/26 | 1,684 | 1,713 | 1,684 | 1,713 | 900 |
| 2018/09/25 | 1,685 | 1,689 | 1,680 | 1,684 | 1,400 |
| 2018/09/21 | 1,670 | 1,672 | 1,665 | 1,672 | 1,900 |
| 2018/09/20 | 1,668 | 1,668 | 1,663 | 1,663 | 700 |
| 2018/09/19 | 1,668 | 1,670 | 1,665 | 1,670 | 6,600 |
| 2018/09/18 | 1,660 | 1,668 | 1,659 | 1,668 | 3,700 |
| 2018/09/14 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2018/09/13 | 1,657 | 1,665 | 1,657 | 1,660 | 500 |
| 2018/09/12 | 1,662 | 1,662 | 1,657 | 1,657 | 500 |
| 2018/09/11 | 1,660 | 1,660 | 1,660 | 1,660 | 2,200 |
| 2018/09/10 | 1,656 | 1,660 | 1,656 | 1,660 | 7,600 |
| 2018/09/07 | 1,656 | 1,656 | 1,654 | 1,655 | 5,200 |
| 2018/09/06 | 1,659 | 1,660 | 1,656 | 1,656 | 2,200 |
| 2018/09/05 | 1,661 | 1,662 | 1,659 | 1,659 | 9,100 |
| 2018/09/04 | 1,683 | 1,683 | 1,661 | 1,675 | 3,100 |
| 2018/09/03 | 1,673 | 1,673 | 1,660 | 1,660 | 4,700 |
| 2018/08/31 | 1,685 | 1,685 | 1,670 | 1,670 | 3,000 |
| 2018/08/30 | 1,670 | 1,675 | 1,670 | 1,675 | 3,300 |
| 2018/08/29 | 1,667 | 1,670 | 1,667 | 1,670 | 1,600 |
| 2018/08/28 | 1,662 | 1,670 | 1,662 | 1,667 | 800 |
| 2018/08/27 | 1,660 | 1,665 | 1,660 | 1,662 | 1,000 |
| 2018/08/24 | 1,662 | 1,662 | 1,653 | 1,653 | 2,000 |
| 2018/08/23 | 1,664 | 1,664 | 1,661 | 1,661 | 6,500 |
| 2018/08/22 | 1,661 | 1,666 | 1,661 | 1,662 | 2,000 |
| 2018/08/21 | 1,670 | 1,672 | 1,660 | 1,661 | 3,000 |
| 2018/08/20 | 1,686 | 1,686 | 1,686 | 1,686 | 100 |
| 2018/08/17 | 1,666 | 1,683 | 1,666 | 1,667 | 1,300 |
| 2018/08/16 | 1,662 | 1,665 | 1,662 | 1,665 | 900 |
| 2018/08/15 | 1,664 | 1,666 | 1,661 | 1,662 | 500 |
| 2018/08/14 | 1,660 | 1,671 | 1,660 | 1,660 | 2,800 |
| 2018/08/13 | 1,689 | 1,689 | 1,660 | 1,660 | 2,800 |
| 2018/08/10 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2018/08/09 | 1,690 | 1,708 | 1,690 | 1,706 | 700 |
| 2018/08/08 | 1,695 | 1,695 | 1,688 | 1,690 | 2,600 |
| 2018/08/07 | 1,683 | 1,695 | 1,683 | 1,695 | 600 |
| 2018/08/06 | 1,690 | 1,710 | 1,690 | 1,708 | 1,500 |
| 2018/08/03 | 1,687 | 1,700 | 1,686 | 1,686 | 4,200 |
| 2018/08/02 | 1,702 | 1,702 | 1,690 | 1,690 | 500 |
| 2018/08/01 | 1,690 | 1,692 | 1,681 | 1,682 | 1,800 |
| 2018/07/31 | 1,703 | 1,703 | 1,690 | 1,690 | 2,700 |
| 2018/07/30 | 1,690 | 1,708 | 1,690 | 1,690 | 6,400 |
| 2018/07/27 | 1,690 | 1,700 | 1,690 | 1,690 | 3,900 |
| 2018/07/26 | 1,684 | 1,690 | 1,683 | 1,690 | 1,100 |
| 2018/07/25 | 1,684 | 1,695 | 1,681 | 1,682 | 6,200 |
| 2018/07/24 | 1,680 | 1,680 | 1,680 | 1,680 | 600 |
| 2018/07/23 | 1,696 | 1,698 | 1,682 | 1,682 | 500 |
| 2018/07/20 | 1,686 | 1,686 | 1,686 | 1,686 | 200 |
| 2018/07/19 | 1,698 | 1,698 | 1,683 | 1,686 | 1,500 |
| 2018/07/18 | 1,693 | 1,693 | 1,677 | 1,685 | 1,400 |
| 2018/07/17 | 1,685 | 1,694 | 1,685 | 1,685 | 2,800 |
| 2018/07/13 | 1,678 | 1,684 | 1,678 | 1,680 | 800 |
| 2018/07/12 | 1,685 | 1,688 | 1,678 | 1,678 | 1,400 |
| 2018/07/11 | 1,695 | 1,695 | 1,686 | 1,686 | 1,400 |
| 2018/07/10 | 1,690 | 1,700 | 1,680 | 1,695 | 3,000 |
| 2018/07/09 | 1,681 | 1,696 | 1,677 | 1,696 | 500 |
| 2018/07/06 | 1,671 | 1,677 | 1,671 | 1,677 | 400 |
| 2018/07/05 | 1,687 | 1,690 | 1,670 | 1,670 | 4,000 |
| 2018/07/04 | 1,690 | 1,690 | 1,685 | 1,686 | 1,000 |
| 2018/07/03 | 1,699 | 1,699 | 1,686 | 1,690 | 1,100 |
| 2018/07/02 | 1,696 | 1,696 | 1,685 | 1,685 | 1,400 |
| 2018/06/29 | 1,716 | 1,716 | 1,655 | 1,690 | 8,800 |
| 2018/06/28 | 1,697 | 1,709 | 1,697 | 1,697 | 600 |
| 2018/06/27 | 1,697 | 1,704 | 1,697 | 1,704 | 900 |
| 2018/06/26 | 1,701 | 1,701 | 1,697 | 1,697 | 8,900 |
| 2018/06/25 | 1,705 | 1,705 | 1,701 | 1,701 | 4,100 |
| 2018/06/22 | 1,705 | 1,709 | 1,700 | 1,709 | 3,300 |
| 2018/06/21 | 1,702 | 1,716 | 1,702 | 1,716 | 5,400 |
| 2018/06/20 | 1,704 | 1,709 | 1,703 | 1,703 | 1,200 |
| 2018/06/19 | 1,710 | 1,710 | 1,706 | 1,710 | 1,100 |
| 2018/06/18 | 1,707 | 1,715 | 1,707 | 1,710 | 2,800 |
| 2018/06/15 | 1,706 | 1,713 | 1,705 | 1,705 | 1,000 |
| 2018/06/14 | 1,704 | 1,719 | 1,704 | 1,714 | 3,600 |
| 2018/06/13 | 1,706 | 1,708 | 1,700 | 1,703 | 5,000 |
| 2018/06/12 | 1,714 | 1,714 | 1,707 | 1,707 | 200 |
| 2018/06/11 | 1,715 | 1,715 | 1,710 | 1,714 | 1,000 |
| 2018/06/08 | 1,709 | 1,710 | 1,701 | 1,710 | 1,500 |
| 2018/06/07 | 1,701 | 1,705 | 1,701 | 1,705 | 800 |
| 2018/06/06 | 1,711 | 1,711 | 1,705 | 1,705 | 300 |
| 2018/06/05 | 1,710 | 1,710 | 1,705 | 1,705 | 500 |
| 2018/06/04 | 1,711 | 1,711 | 1,701 | 1,704 | 3,000 |
| 2018/06/01 | 1,695 | 1,715 | 1,695 | 1,711 | 700 |
| 2018/05/31 | 1,708 | 1,708 | 1,690 | 1,695 | 1,800 |
| 2018/05/30 | 1,700 | 1,700 | 1,690 | 1,700 | 5,200 |
| 2018/05/29 | 1,704 | 1,704 | 1,701 | 1,704 | 600 |
| 2018/05/28 | 1,704 | 1,710 | 1,691 | 1,704 | 11,800 |
| 2018/05/25 | 1,710 | 1,710 | 1,705 | 1,705 | 1,100 |
| 2018/05/24 | 1,722 | 1,722 | 1,705 | 1,705 | 8,800 |
| 2018/05/23 | 1,716 | 1,725 | 1,716 | 1,724 | 800 |
| 2018/05/22 | 1,722 | 1,722 | 1,722 | 1,722 | 1,200 |
| 2018/05/21 | 1,712 | 1,725 | 1,712 | 1,713 | 900 |
| 2018/05/18 | 1,706 | 1,719 | 1,701 | 1,711 | 4,200 |
| 2018/05/17 | 1,729 | 1,729 | 1,702 | 1,708 | 9,200 |
| 2018/05/16 | 1,731 | 1,735 | 1,709 | 1,718 | 14,600 |
| 2018/05/15 | 1,748 | 1,748 | 1,731 | 1,732 | 3,100 |
| 2018/05/14 | 1,741 | 1,750 | 1,741 | 1,750 | 1,700 |
| 2018/05/11 | 1,745 | 1,750 | 1,740 | 1,740 | 2,600 |
| 2018/05/10 | 1,757 | 1,757 | 1,757 | 1,757 | 5,100 |
| 2018/05/09 | 1,752 | 1,754 | 1,747 | 1,752 | 5,900 |
| 2018/05/08 | 1,755 | 1,755 | 1,747 | 1,750 | 1,400 |
| 2018/05/07 | 1,755 | 1,760 | 1,752 | 1,755 | 2,200 |
| 2018/05/02 | 1,757 | 1,757 | 1,755 | 1,755 | 1,600 |
| 2018/05/01 | 1,740 | 1,750 | 1,740 | 1,750 | 2,300 |
| 2018/04/27 | 1,735 | 1,739 | 1,735 | 1,738 | 1,700 |
| 2018/04/26 | 1,730 | 1,733 | 1,730 | 1,733 | 300 |
| 2018/04/25 | 1,726 | 1,729 | 1,726 | 1,728 | 800 |
| 2018/04/24 | 1,735 | 1,739 | 1,731 | 1,732 | 1,400 |
| 2018/04/23 | 1,731 | 1,732 | 1,724 | 1,727 | 1,000 |
| 2018/04/20 | 1,730 | 1,730 | 1,722 | 1,729 | 1,900 |
| 2018/04/19 | 1,732 | 1,751 | 1,727 | 1,730 | 2,900 |
| 2018/04/18 | 1,729 | 1,740 | 1,727 | 1,727 | 1,400 |
| 2018/04/17 | 1,750 | 1,751 | 1,720 | 1,724 | 2,500 |
| 2018/04/16 | 1,760 | 1,760 | 1,755 | 1,759 | 2,000 |
| 2018/04/13 | 1,750 | 1,760 | 1,750 | 1,751 | 1,000 |
| 2018/04/12 | 1,747 | 1,759 | 1,747 | 1,750 | 6,200 |
| 2018/04/11 | 1,759 | 1,760 | 1,745 | 1,745 | 3,200 |
| 2018/04/10 | 1,757 | 1,760 | 1,750 | 1,755 | 2,600 |
| 2018/04/09 | 1,745 | 1,754 | 1,741 | 1,750 | 3,700 |
| 2018/04/06 | 1,752 | 1,754 | 1,745 | 1,745 | 600 |
| 2018/04/05 | 1,741 | 1,752 | 1,730 | 1,752 | 5,600 |
| 2018/04/04 | 1,725 | 1,734 | 1,723 | 1,730 | 1,700 |
| 2018/04/03 | 1,728 | 1,729 | 1,717 | 1,729 | 2,400 |
| 2018/04/02 | 1,729 | 1,729 | 1,719 | 1,723 | 3,500 |
| 2018/03/30 | 1,733 | 1,733 | 1,719 | 1,719 | 3,700 |
| 2018/03/29 | 1,720 | 1,735 | 1,720 | 1,734 | 3,800 |
| 2018/03/28 | 1,713 | 1,729 | 1,713 | 1,714 | 11,700 |
| 2018/03/27 | 1,800 | 1,816 | 1,800 | 1,811 | 11,200 |
| 2018/03/26 | 1,807 | 1,821 | 1,783 | 1,796 | 9,900 |
| 2018/03/23 | 1,835 | 1,835 | 1,819 | 1,820 | 4,500 |
| 2018/03/22 | 1,840 | 1,852 | 1,839 | 1,849 | 3,300 |
| 2018/03/20 | 1,830 | 1,846 | 1,821 | 1,846 | 4,600 |
| 2018/03/19 | 1,829 | 1,890 | 1,820 | 1,856 | 9,300 |
| 2018/03/16 | 1,826 | 1,847 | 1,814 | 1,846 | 6,600 |
| 2018/03/15 | 1,861 | 1,869 | 1,789 | 1,850 | 18,300 |
| 2018/03/14 | 1,862 | 1,874 | 1,861 | 1,870 | 2,300 |
| 2018/03/13 | 1,878 | 1,878 | 1,860 | 1,861 | 3,800 |
| 2018/03/12 | 1,878 | 1,896 | 1,815 | 1,882 | 7,900 |
| 2018/03/09 | 1,907 | 1,907 | 1,874 | 1,878 | 7,600 |
| 2018/03/08 | 1,917 | 1,924 | 1,902 | 1,902 | 3,300 |
| 2018/03/07 | 1,911 | 1,928 | 1,906 | 1,912 | 2,400 |
| 2018/03/06 | 1,930 | 1,934 | 1,913 | 1,915 | 3,000 |
| 2018/03/05 | 1,937 | 1,937 | 1,903 | 1,912 | 2,900 |
| 2018/03/02 | 1,951 | 1,972 | 1,930 | 1,937 | 3,200 |
| 2018/03/01 | 1,990 | 1,995 | 1,967 | 1,967 | 5,900 |
| 2018/02/28 | 1,992 | 2,000 | 1,991 | 1,996 | 3,800 |
| 2018/02/27 | 1,998 | 2,001 | 1,983 | 1,991 | 1,900 |
| 2018/02/26 | 1,997 | 2,009 | 1,990 | 1,999 | 3,600 |
| 2018/02/23 | 1,970 | 1,985 | 1,970 | 1,985 | 2,700 |
| 2018/02/22 | 1,974 | 1,974 | 1,960 | 1,962 | 900 |
| 2018/02/21 | 1,973 | 1,974 | 1,960 | 1,960 | 2,500 |
| 2018/02/20 | 1,924 | 1,950 | 1,924 | 1,950 | 5,300 |
| 2018/02/19 | 1,877 | 1,932 | 1,877 | 1,924 | 3,500 |
| 2018/02/16 | 1,903 | 1,910 | 1,885 | 1,900 | 3,900 |
| 2018/02/15 | 1,830 | 1,900 | 1,814 | 1,877 | 12,700 |
| 2018/02/14 | 1,880 | 1,880 | 1,830 | 1,839 | 3,500 |
| 2018/02/13 | 1,915 | 1,915 | 1,876 | 1,886 | 2,500 |
| 2018/02/09 | 1,859 | 1,889 | 1,833 | 1,872 | 7,200 |
| 2018/02/08 | 1,942 | 1,942 | 1,922 | 1,928 | 3,900 |
| 2018/02/07 | 1,969 | 1,969 | 1,869 | 1,920 | 8,600 |
| 2018/02/06 | 1,958 | 1,973 | 1,780 | 1,829 | 45,500 |
| 2018/02/05 | 2,030 | 2,030 | 1,974 | 1,988 | 11,300 |
| 2018/02/02 | 2,060 | 2,060 | 2,031 | 2,046 | 2,500 |
| 2018/02/01 | 2,006 | 2,050 | 2,006 | 2,030 | 5,100 |
| 2018/01/31 | 2,014 | 2,050 | 1,998 | 2,024 | 5,300 |
| 2018/01/30 | 2,076 | 2,076 | 2,000 | 2,034 | 15,000 |
| 2018/01/29 | 2,062 | 2,076 | 2,062 | 2,076 | 7,700 |
| 2018/01/26 | 2,065 | 2,080 | 2,051 | 2,072 | 3,300 |
| 2018/01/25 | 2,048 | 2,065 | 2,031 | 2,064 | 7,300 |
| 2018/01/24 | 2,042 | 2,070 | 2,018 | 2,048 | 6,500 |
| 2018/01/23 | 2,012 | 2,050 | 2,012 | 2,042 | 10,100 |
| 2018/01/22 | 1,993 | 2,035 | 1,960 | 2,035 | 13,800 |
| 2018/01/19 | 2,044 | 2,044 | 1,977 | 2,007 | 16,700 |
| 2018/01/18 | 2,076 | 2,085 | 2,048 | 2,050 | 4,900 |
| 2018/01/17 | 2,060 | 2,079 | 2,022 | 2,077 | 15,300 |
| 2018/01/16 | 2,009 | 2,079 | 2,000 | 2,079 | 22,100 |
| 2018/01/15 | 1,987 | 2,010 | 1,985 | 2,010 | 34,800 |
| 2018/01/12 | 1,945 | 1,979 | 1,945 | 1,979 | 9,300 |
| 2018/01/11 | 1,927 | 1,988 | 1,925 | 1,956 | 14,100 |
| 2018/01/10 | 1,922 | 1,938 | 1,903 | 1,931 | 9,100 |
| 2018/01/09 | 1,881 | 1,950 | 1,881 | 1,922 | 12,500 |
| 2018/01/05 | 1,865 | 1,887 | 1,863 | 1,881 | 11,100 |
| 2018/01/04 | 1,828 | 1,863 | 1,820 | 1,863 | 27,700 |