アズジェント(4288)の株価時系列情報
アズジェント(4288)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 | 49,300 | 50,000 | 49,200 | 50,000 | 145 |
| 2013/12/27 | 49,500 | 52,000 | 49,100 | 50,200 | 117 |
| 2013/12/26 | 48,250 | 49,650 | 48,250 | 49,200 | 86 |
| 2013/12/25 | 49,050 | 49,050 | 48,000 | 48,100 | 305 |
| 2013/12/24 | 49,350 | 49,650 | 49,100 | 49,150 | 212 |
| 2013/12/20 | 49,300 | 49,300 | 48,800 | 49,000 | 94 |
| 2013/12/19 | 49,500 | 50,800 | 48,800 | 49,150 | 192 |
| 2013/12/18 | 49,100 | 50,000 | 48,800 | 49,100 | 594 |
| 2013/12/17 | 52,200 | 52,400 | 51,500 | 51,800 | 84 |
| 2013/12/16 | 53,500 | 53,700 | 51,900 | 52,100 | 102 |
| 2013/12/13 | 54,000 | 54,200 | 53,000 | 53,900 | 75 |
| 2013/12/12 | 54,200 | 54,400 | 53,000 | 54,000 | 91 |
| 2013/12/11 | 55,500 | 57,400 | 54,000 | 54,800 | 265 |
| 2013/12/10 | 55,000 | 57,000 | 54,100 | 56,500 | 650 |
| 2013/12/09 | 52,600 | 54,500 | 52,500 | 53,900 | 152 |
| 2013/12/06 | 52,300 | 52,400 | 51,100 | 52,400 | 51 |
| 2013/12/05 | 52,200 | 53,300 | 51,800 | 51,800 | 68 |
| 2013/12/04 | 52,000 | 52,200 | 51,000 | 52,200 | 139 |
| 2013/12/03 | 53,500 | 53,600 | 51,800 | 52,200 | 64 |
| 2013/12/02 | 51,500 | 53,300 | 51,500 | 52,500 | 124 |
| 2013/11/29 | 52,400 | 52,400 | 50,800 | 51,200 | 87 |
| 2013/11/28 | 52,700 | 53,000 | 52,300 | 52,400 | 35 |
| 2013/11/27 | 52,900 | 53,400 | 52,500 | 52,500 | 13 |
| 2013/11/26 | 53,700 | 54,000 | 52,600 | 52,900 | 55 |
| 2013/11/25 | 53,800 | 54,300 | 53,500 | 53,600 | 34 |
| 2013/11/22 | 53,800 | 55,000 | 53,500 | 53,600 | 122 |
| 2013/11/21 | 53,800 | 54,100 | 53,800 | 54,000 | 35 |
| 2013/11/20 | 53,200 | 54,100 | 53,200 | 53,700 | 77 |
| 2013/11/19 | 54,000 | 54,300 | 53,100 | 53,400 | 384 |
| 2013/11/18 | 52,500 | 54,900 | 52,500 | 53,100 | 125 |
| 2013/11/15 | 52,000 | 53,500 | 51,800 | 53,000 | 149 |
| 2013/11/14 | 53,200 | 53,200 | 51,200 | 51,800 | 55 |
| 2013/11/13 | 51,500 | 53,000 | 51,400 | 52,800 | 52 |
| 2013/11/12 | 51,400 | 53,500 | 51,300 | 51,700 | 151 |
| 2013/11/11 | 50,800 | 51,500 | 49,600 | 51,000 | 103 |
| 2013/11/08 | 50,800 | 51,600 | 50,100 | 51,600 | 50 |
| 2013/11/07 | 49,750 | 51,000 | 49,750 | 50,300 | 48 |
| 2013/11/06 | 50,200 | 51,000 | 50,000 | 50,400 | 46 |
| 2013/11/05 | 50,300 | 51,300 | 50,000 | 50,800 | 89 |
| 2013/11/01 | 51,900 | 52,300 | 49,400 | 50,000 | 136 |
| 2013/10/31 | 53,700 | 53,700 | 52,100 | 52,200 | 68 |
| 2013/10/30 | 55,800 | 55,800 | 52,100 | 54,200 | 344 |
| 2013/10/29 | 53,900 | 61,800 | 52,700 | 55,300 | 979 |
| 2013/10/28 | 53,400 | 54,100 | 51,600 | 52,900 | 172 |
| 2013/10/25 | 54,400 | 54,400 | 52,500 | 53,200 | 37 |
| 2013/10/24 | 53,000 | 54,000 | 52,000 | 54,000 | 87 |
| 2013/10/23 | 53,200 | 53,900 | 51,300 | 53,500 | 240 |
| 2013/10/22 | 56,000 | 56,000 | 52,200 | 54,200 | 222 |
| 2013/10/21 | 53,600 | 56,000 | 53,600 | 55,400 | 234 |
| 2013/10/18 | 52,100 | 53,100 | 52,000 | 53,000 | 44 |
| 2013/10/17 | 52,000 | 53,000 | 51,900 | 52,100 | 84 |
| 2013/10/16 | 50,100 | 52,300 | 49,800 | 52,000 | 86 |
| 2013/10/15 | 51,100 | 52,400 | 50,000 | 50,200 | 100 |
| 2013/10/11 | 51,400 | 51,900 | 50,800 | 51,500 | 95 |
| 2013/10/10 | 49,850 | 51,000 | 49,800 | 50,400 | 75 |
| 2013/10/09 | 49,800 | 51,000 | 49,150 | 49,550 | 63 |
| 2013/10/08 | 48,400 | 49,500 | 48,050 | 49,100 | 34 |
| 2013/10/07 | 51,200 | 51,200 | 48,500 | 50,000 | 62 |
| 2013/10/04 | 50,500 | 51,200 | 50,000 | 50,600 | 61 |
| 2013/10/03 | 51,300 | 52,900 | 51,100 | 51,900 | 76 |
| 2013/10/02 | 52,900 | 52,900 | 48,800 | 52,300 | 135 |
| 2013/10/01 | 53,900 | 55,600 | 52,500 | 53,000 | 101 |
| 2013/09/30 | 54,800 | 56,000 | 53,700 | 54,400 | 74 |
| 2013/09/27 | 54,700 | 55,100 | 53,400 | 54,500 | 115 |
| 2013/09/26 | 50,900 | 53,000 | 50,900 | 52,700 | 148 |
| 2013/09/25 | 49,550 | 51,600 | 49,350 | 51,000 | 120 |
| 2013/09/24 | 49,150 | 50,600 | 49,000 | 49,800 | 51 |
| 2013/09/20 | 48,900 | 49,000 | 48,500 | 49,000 | 30 |
| 2013/09/19 | 49,150 | 49,850 | 48,900 | 48,900 | 44 |
| 2013/09/18 | 48,300 | 49,650 | 48,300 | 49,400 | 70 |
| 2013/09/17 | 48,800 | 48,850 | 48,300 | 48,650 | 84 |
| 2013/09/13 | 49,450 | 49,600 | 48,200 | 48,800 | 59 |
| 2013/09/12 | 49,300 | 49,550 | 48,500 | 49,550 | 37 |
| 2013/09/11 | 49,650 | 50,400 | 48,300 | 50,100 | 81 |
| 2013/09/10 | 49,450 | 50,400 | 48,500 | 49,100 | 41 |
| 2013/09/09 | 49,300 | 50,000 | 49,000 | 49,700 | 41 |
| 2013/09/06 | 47,700 | 49,000 | 47,400 | 48,050 | 133 |
| 2013/09/05 | 48,750 | 49,800 | 48,000 | 49,800 | 43 |
| 2013/09/04 | 49,000 | 49,300 | 47,800 | 49,250 | 38 |
| 2013/09/03 | 47,400 | 49,400 | 47,400 | 48,700 | 25 |
| 2013/09/02 | 50,000 | 50,000 | 47,000 | 47,000 | 57 |
| 2013/08/30 | 50,100 | 50,100 | 48,100 | 49,600 | 67 |
| 2013/08/29 | 48,800 | 50,700 | 48,800 | 50,000 | 36 |
| 2013/08/28 | 49,900 | 49,900 | 48,500 | 49,500 | 49 |
| 2013/08/27 | 50,900 | 51,600 | 50,600 | 50,800 | 28 |
| 2013/08/26 | 50,000 | 50,900 | 49,900 | 50,000 | 14 |
| 2013/08/23 | 50,000 | 50,600 | 48,500 | 50,500 | 64 |
| 2013/08/22 | 50,700 | 51,800 | 50,200 | 50,200 | 17 |
| 2013/08/21 | 50,500 | 50,700 | 49,800 | 50,000 | 31 |
| 2013/08/20 | 49,950 | 50,800 | 49,950 | 50,700 | 30 |
| 2013/08/19 | 51,000 | 51,000 | 50,900 | 50,900 | 11 |
| 2013/08/16 | 51,000 | 51,000 | 50,000 | 51,000 | 26 |
| 2013/08/15 | 51,900 | 51,900 | 51,200 | 51,200 | 5 |
| 2013/08/14 | 52,100 | 52,100 | 50,800 | 51,100 | 9 |
| 2013/08/13 | 49,250 | 53,200 | 49,250 | 51,100 | 47 |
| 2013/08/12 | 50,000 | 50,900 | 49,500 | 50,900 | 156 |
| 2013/08/09 | 51,800 | 54,500 | 51,800 | 53,000 | 29 |
| 2013/08/08 | 52,000 | 53,400 | 52,000 | 52,000 | 47 |
| 2013/08/07 | 53,000 | 53,900 | 53,000 | 53,900 | 92 |
| 2013/08/06 | 53,900 | 54,900 | 53,900 | 54,900 | 52 |
| 2013/08/05 | 57,600 | 57,600 | 55,700 | 55,900 | 31 |
| 2013/08/02 | 58,400 | 59,000 | 56,900 | 56,900 | 54 |
| 2013/08/01 | 54,100 | 58,400 | 54,100 | 58,400 | 93 |
| 2013/07/31 | 55,700 | 56,500 | 53,000 | 55,900 | 102 |
| 2013/07/30 | 55,500 | 56,800 | 55,500 | 55,800 | 86 |
| 2013/07/29 | 58,900 | 58,900 | 55,200 | 57,000 | 96 |
| 2013/07/26 | 60,000 | 60,000 | 55,100 | 59,000 | 149 |
| 2013/07/25 | 59,000 | 63,000 | 59,000 | 60,000 | 299 |
| 2013/07/24 | 58,600 | 59,900 | 58,200 | 58,300 | 89 |
| 2013/07/23 | 59,000 | 60,000 | 58,100 | 58,600 | 68 |
| 2013/07/22 | 59,300 | 59,300 | 57,200 | 58,400 | 67 |
| 2013/07/19 | 61,300 | 61,800 | 57,600 | 59,300 | 260 |
| 2013/07/18 | 60,000 | 63,400 | 60,000 | 60,300 | 258 |
| 2013/07/17 | 64,000 | 64,300 | 59,300 | 59,700 | 624 |
| 2013/07/16 | 53,500 | 63,200 | 53,500 | 63,200 | 1,121 |
| 2013/07/12 | 52,600 | 53,200 | 52,500 | 53,200 | 30 |
| 2013/07/11 | 52,500 | 53,000 | 52,500 | 53,000 | 15 |
| 2013/07/10 | 53,300 | 53,700 | 51,900 | 52,500 | 107 |
| 2013/07/09 | 53,000 | 53,800 | 52,400 | 52,600 | 72 |
| 2013/07/08 | 53,600 | 54,600 | 52,300 | 52,500 | 70 |
| 2013/07/05 | 52,700 | 53,700 | 52,700 | 53,000 | 91 |
| 2013/07/04 | 53,100 | 54,300 | 53,000 | 53,700 | 60 |
| 2013/07/03 | 53,800 | 54,600 | 52,400 | 54,000 | 56 |
| 2013/07/02 | 53,000 | 53,800 | 51,400 | 53,800 | 85 |
| 2013/07/01 | 49,350 | 51,800 | 48,650 | 51,800 | 68 |
| 2013/06/28 | 48,950 | 48,950 | 47,000 | 48,450 | 194 |
| 2013/06/27 | 47,300 | 48,250 | 44,500 | 48,250 | 106 |
| 2013/06/26 | 54,500 | 54,500 | 47,100 | 48,250 | 238 |
| 2013/06/25 | 53,900 | 54,900 | 51,900 | 53,500 | 103 |
| 2013/06/24 | 53,500 | 54,500 | 53,200 | 54,500 | 118 |
| 2013/06/21 | 53,100 | 54,500 | 53,100 | 54,500 | 53 |
| 2013/06/20 | 55,700 | 56,000 | 54,900 | 55,000 | 35 |
| 2013/06/19 | 54,600 | 57,900 | 54,100 | 55,700 | 264 |
| 2013/06/18 | 54,700 | 55,100 | 53,300 | 54,000 | 97 |
| 2013/06/17 | 55,500 | 55,500 | 53,000 | 54,500 | 72 |
| 2013/06/14 | 56,500 | 57,100 | 55,000 | 56,000 | 132 |
| 2013/06/13 | 55,000 | 58,200 | 54,200 | 57,500 | 60 |
| 2013/06/12 | 54,000 | 56,900 | 53,200 | 56,000 | 110 |
| 2013/06/11 | 56,000 | 59,700 | 55,900 | 56,000 | 142 |
| 2013/06/10 | 55,000 | 58,000 | 53,700 | 57,100 | 237 |
| 2013/06/07 | 53,400 | 56,000 | 49,500 | 53,000 | 549 |
| 2013/06/06 | 66,500 | 67,000 | 57,400 | 57,400 | 495 |
| 2013/06/05 | 67,900 | 69,500 | 66,400 | 67,400 | 133 |
| 2013/06/04 | 65,700 | 67,700 | 64,800 | 67,200 | 215 |
| 2013/06/03 | 67,800 | 68,000 | 65,500 | 67,500 | 141 |
| 2013/05/31 | 71,000 | 72,300 | 68,300 | 69,800 | 84 |
| 2013/05/30 | 72,000 | 72,800 | 69,000 | 70,800 | 291 |
| 2013/05/29 | 72,000 | 74,900 | 70,500 | 74,600 | 260 |
| 2013/05/28 | 70,200 | 72,200 | 70,200 | 71,700 | 171 |
| 2013/05/27 | 69,000 | 70,000 | 66,500 | 69,000 | 202 |
| 2013/05/24 | 69,500 | 71,800 | 64,000 | 70,700 | 569 |
| 2013/05/23 | 76,600 | 79,100 | 62,500 | 66,000 | 962 |
| 2013/05/22 | 80,000 | 80,100 | 76,700 | 77,100 | 526 |
| 2013/05/21 | 80,500 | 82,000 | 78,700 | 79,100 | 542 |
| 2013/05/20 | 81,000 | 82,000 | 78,400 | 80,400 | 1,568 |
| 2013/05/17 | 78,500 | 88,000 | 78,500 | 87,000 | 420 |
| 2013/05/16 | 83,900 | 86,500 | 75,000 | 80,700 | 889 |
| 2013/05/15 | 97,900 | 98,000 | 83,000 | 87,700 | 1,064 |
| 2013/05/14 | 92,100 | 94,900 | 90,200 | 94,900 | 517 |
| 2013/05/13 | 93,200 | 94,800 | 90,100 | 93,000 | 949 |
| 2013/05/10 | 110,000 | 110,000 | 94,100 | 94,200 | 3,821 |
| 2013/05/09 | 86,500 | 96,700 | 86,500 | 96,700 | 5,008 |
| 2013/05/08 | 86,500 | 86,500 | 80,700 | 81,700 | 697 |
| 2013/05/07 | 83,000 | 89,600 | 81,800 | 85,000 | 628 |
| 2013/05/02 | 80,200 | 81,600 | 79,000 | 81,600 | 197 |
| 2013/05/01 | 82,800 | 84,700 | 80,100 | 80,100 | 529 |
| 2013/04/30 | 80,200 | 82,500 | 78,100 | 81,400 | 400 |
| 2013/04/26 | 85,700 | 85,700 | 78,400 | 81,000 | 618 |
| 2013/04/25 | 92,000 | 92,000 | 83,000 | 85,000 | 1,081 |
| 2013/04/24 | 83,000 | 95,600 | 82,500 | 93,500 | 2,670 |
| 2013/04/23 | 80,800 | 82,000 | 79,000 | 82,000 | 411 |
| 2013/04/22 | 82,700 | 82,700 | 79,500 | 79,800 | 628 |
| 2013/04/19 | 78,600 | 82,000 | 77,300 | 81,800 | 699 |
| 2013/04/18 | 76,000 | 82,300 | 75,800 | 80,700 | 1,167 |
| 2013/04/17 | 77,800 | 78,600 | 74,600 | 75,500 | 566 |
| 2013/04/16 | 76,000 | 79,200 | 75,300 | 76,600 | 837 |
| 2013/04/15 | 73,500 | 81,800 | 73,300 | 79,000 | 1,101 |
| 2013/04/12 | 73,100 | 76,400 | 72,000 | 72,300 | 547 |
| 2013/04/11 | 76,400 | 76,500 | 72,000 | 72,200 | 693 |
| 2013/04/10 | 76,500 | 78,800 | 73,500 | 75,300 | 800 |
| 2013/04/09 | 74,400 | 76,400 | 71,600 | 72,400 | 1,157 |
| 2013/04/08 | 76,900 | 80,300 | 73,100 | 73,700 | 1,451 |
| 2013/04/05 | 84,300 | 86,000 | 74,000 | 75,800 | 3,233 |
| 2013/04/04 | 84,000 | 99,000 | 78,400 | 81,700 | 10,437 |
| 2013/04/03 | 76,000 | 86,500 | 73,500 | 86,500 | 9,009 |
| 2013/04/02 | 60,900 | 71,900 | 55,400 | 71,500 | 5,553 |
| 2013/04/01 | 73,500 | 73,500 | 61,800 | 61,900 | 4,010 |
| 2013/03/29 | 56,500 | 63,500 | 55,500 | 63,500 | 2,716 |
| 2013/03/28 | 53,300 | 53,600 | 51,700 | 53,500 | 234 |
| 2013/03/27 | 53,500 | 56,400 | 52,600 | 54,000 | 150 |
| 2013/03/26 | 53,400 | 57,300 | 52,100 | 54,300 | 243 |
| 2013/03/25 | 54,400 | 54,400 | 52,300 | 53,900 | 240 |
| 2013/03/22 | 57,000 | 57,400 | 53,100 | 54,600 | 786 |
| 2013/03/21 | 53,500 | 56,800 | 53,500 | 56,800 | 1,972 |
| 2013/03/19 | 51,400 | 51,400 | 49,300 | 49,800 | 255 |
| 2013/03/18 | 52,000 | 52,000 | 50,800 | 51,700 | 65 |
| 2013/03/15 | 52,800 | 52,800 | 50,100 | 52,000 | 165 |
| 2013/03/14 | 50,300 | 52,900 | 48,300 | 51,800 | 318 |
| 2013/03/13 | 48,800 | 50,000 | 48,000 | 50,000 | 110 |
| 2013/03/12 | 50,000 | 50,000 | 48,600 | 48,850 | 238 |
| 2013/03/11 | 52,500 | 52,500 | 50,100 | 50,900 | 271 |
| 2013/03/08 | 54,000 | 55,500 | 51,000 | 52,000 | 516 |
| 2013/03/07 | 57,000 | 57,000 | 52,500 | 53,500 | 729 |
| 2013/03/06 | 54,500 | 60,000 | 53,500 | 56,000 | 1,833 |
| 2013/03/05 | 53,800 | 55,500 | 50,600 | 52,500 | 1,752 |
| 2013/03/04 | 48,800 | 53,000 | 48,600 | 53,000 | 2,690 |
| 2013/03/01 | 46,000 | 46,900 | 45,600 | 46,000 | 341 |
| 2013/02/28 | 44,600 | 46,950 | 44,600 | 45,450 | 148 |
| 2013/02/27 | 44,500 | 45,000 | 44,000 | 44,500 | 116 |
| 2013/02/26 | 45,000 | 45,000 | 43,600 | 45,000 | 208 |
| 2013/02/25 | 45,800 | 47,000 | 45,600 | 46,400 | 160 |
| 2013/02/22 | 45,300 | 45,600 | 43,600 | 45,200 | 130 |
| 2013/02/21 | 43,350 | 48,600 | 43,350 | 45,500 | 597 |
| 2013/02/20 | 41,900 | 43,000 | 41,800 | 43,000 | 68 |
| 2013/02/19 | 41,500 | 42,000 | 41,500 | 41,700 | 21 |
| 2013/02/18 | 41,950 | 42,000 | 40,500 | 41,000 | 76 |
| 2013/02/15 | 43,150 | 43,150 | 40,000 | 42,000 | 270 |
| 2013/02/14 | 43,300 | 43,500 | 43,150 | 43,150 | 32 |
| 2013/02/13 | 46,500 | 46,500 | 42,650 | 44,000 | 140 |
| 2013/02/12 | 47,800 | 48,200 | 45,650 | 46,500 | 218 |
| 2013/02/08 | 47,350 | 48,200 | 46,600 | 47,800 | 151 |
| 2013/02/07 | 47,450 | 47,450 | 45,900 | 47,200 | 73 |
| 2013/02/06 | 47,500 | 47,800 | 46,550 | 47,450 | 75 |
| 2013/02/05 | 47,700 | 48,200 | 45,150 | 46,850 | 159 |
| 2013/02/04 | 48,700 | 48,800 | 47,650 | 47,900 | 185 |
| 2013/02/01 | 46,000 | 47,700 | 46,000 | 47,500 | 162 |
| 2013/01/31 | 45,700 | 46,500 | 45,600 | 46,500 | 97 |
| 2013/01/30 | 45,400 | 46,000 | 45,300 | 45,750 | 96 |
| 2013/01/29 | 45,200 | 46,000 | 45,000 | 45,400 | 69 |
| 2013/01/28 | 45,500 | 45,700 | 44,500 | 45,350 | 60 |
| 2013/01/25 | 44,150 | 45,300 | 44,000 | 45,300 | 89 |
| 2013/01/24 | 44,200 | 44,300 | 43,000 | 44,000 | 87 |
| 2013/01/23 | 44,000 | 45,500 | 43,800 | 44,500 | 92 |
| 2013/01/22 | 45,650 | 45,650 | 43,700 | 44,800 | 193 |
| 2013/01/21 | 46,450 | 47,050 | 44,850 | 45,650 | 277 |
| 2013/01/18 | 45,000 | 46,400 | 44,500 | 46,400 | 181 |
| 2013/01/17 | 45,700 | 46,400 | 44,500 | 44,900 | 273 |
| 2013/01/16 | 47,900 | 47,900 | 45,000 | 45,600 | 298 |
| 2013/01/15 | 44,750 | 50,000 | 44,300 | 48,000 | 499 |
| 2013/01/11 | 43,300 | 44,050 | 43,250 | 44,050 | 170 |
| 2013/01/10 | 42,950 | 43,300 | 42,800 | 43,250 | 46 |
| 2013/01/09 | 43,400 | 43,400 | 42,700 | 43,150 | 126 |
| 2013/01/08 | 42,950 | 44,000 | 42,500 | 43,000 | 142 |
| 2013/01/07 | 43,400 | 43,400 | 42,100 | 42,950 | 84 |
| 2013/01/04 | 43,650 | 43,650 | 42,500 | 43,200 | 89 |