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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,600 | 2,649 | 2,600 | 2,623 | 21,600 |
| 2017/12/28 | 2,660 | 2,700 | 2,600 | 2,600 | 32,600 |
| 2017/12/27 | 2,559 | 2,632 | 2,540 | 2,632 | 43,700 |
| 2017/12/26 | 2,584 | 2,638 | 2,528 | 2,532 | 57,300 |
| 2017/12/25 | 2,649 | 2,649 | 2,581 | 2,584 | 41,900 |
| 2017/12/22 | 2,630 | 2,700 | 2,630 | 2,658 | 25,800 |
| 2017/12/21 | 2,626 | 2,712 | 2,626 | 2,665 | 41,500 |
| 2017/12/20 | 2,644 | 2,650 | 2,622 | 2,639 | 20,100 |
| 2017/12/19 | 2,653 | 2,668 | 2,590 | 2,635 | 65,100 |
| 2017/12/18 | 2,778 | 2,809 | 2,674 | 2,678 | 67,900 |
| 2017/12/15 | 2,811 | 2,847 | 2,785 | 2,791 | 27,500 |
| 2017/12/14 | 2,875 | 2,923 | 2,809 | 2,809 | 35,100 |
| 2017/12/13 | 2,913 | 2,931 | 2,832 | 2,862 | 42,600 |
| 2017/12/12 | 2,975 | 3,025 | 2,882 | 2,882 | 63,200 |
| 2017/12/11 | 2,944 | 3,015 | 2,926 | 2,965 | 49,200 |
| 2017/12/08 | 2,905 | 2,966 | 2,904 | 2,912 | 37,200 |
| 2017/12/07 | 2,918 | 2,989 | 2,901 | 2,919 | 36,200 |
| 2017/12/06 | 2,918 | 3,025 | 2,918 | 2,932 | 84,300 |
| 2017/12/05 | 2,950 | 2,965 | 2,910 | 2,916 | 45,800 |
| 2017/12/04 | 2,900 | 2,970 | 2,866 | 2,932 | 51,700 |
| 2017/12/01 | 2,931 | 2,990 | 2,902 | 2,902 | 103,400 |
| 2017/11/30 | 3,040 | 3,040 | 2,915 | 2,981 | 72,900 |
| 2017/11/29 | 2,959 | 3,070 | 2,940 | 3,040 | 158,700 |
| 2017/11/28 | 2,806 | 2,918 | 2,750 | 2,909 | 106,500 |
| 2017/11/27 | 2,705 | 2,824 | 2,695 | 2,812 | 110,600 |
| 2017/11/24 | 2,640 | 2,709 | 2,635 | 2,660 | 39,200 |
| 2017/11/22 | 2,724 | 2,725 | 2,654 | 2,690 | 44,200 |
| 2017/11/21 | 2,606 | 2,699 | 2,575 | 2,699 | 66,100 |
| 2017/11/20 | 2,525 | 2,640 | 2,516 | 2,614 | 54,900 |
| 2017/11/17 | 2,650 | 2,679 | 2,543 | 2,562 | 58,700 |
| 2017/11/16 | 2,520 | 2,595 | 2,520 | 2,564 | 67,700 |
| 2017/11/15 | 2,625 | 2,658 | 2,459 | 2,462 | 163,500 |
| 2017/11/14 | 2,672 | 2,695 | 2,624 | 2,630 | 106,700 |
| 2017/11/13 | 2,700 | 2,832 | 2,654 | 2,692 | 385,400 |
| 2017/11/10 | 3,095 | 3,155 | 3,045 | 3,085 | 83,500 |
| 2017/11/09 | 3,200 | 3,265 | 3,060 | 3,130 | 192,200 |
| 2017/11/08 | 3,095 | 3,215 | 3,055 | 3,205 | 130,900 |
| 2017/11/07 | 3,080 | 3,235 | 3,065 | 3,115 | 299,600 |
| 2017/11/06 | 3,000 | 3,325 | 2,960 | 3,180 | 1,052,400 |
| 2017/11/02 | 2,851 | 2,920 | 2,830 | 2,882 | 70,300 |
| 2017/11/01 | 3,000 | 3,035 | 2,830 | 2,831 | 177,100 |
| 2017/10/31 | 2,890 | 3,025 | 2,872 | 3,000 | 251,700 |
| 2017/10/30 | 2,800 | 2,848 | 2,771 | 2,842 | 126,600 |
| 2017/10/27 | 2,728 | 2,783 | 2,710 | 2,764 | 62,100 |
| 2017/10/26 | 2,697 | 2,746 | 2,688 | 2,700 | 35,300 |
| 2017/10/25 | 2,750 | 2,792 | 2,701 | 2,701 | 52,300 |
| 2017/10/24 | 2,734 | 2,755 | 2,685 | 2,749 | 44,000 |
| 2017/10/23 | 2,720 | 2,759 | 2,702 | 2,706 | 41,000 |
| 2017/10/20 | 2,710 | 2,760 | 2,676 | 2,726 | 36,900 |
| 2017/10/19 | 2,712 | 2,750 | 2,662 | 2,688 | 77,200 |
| 2017/10/18 | 2,721 | 2,759 | 2,700 | 2,739 | 54,600 |
| 2017/10/17 | 2,830 | 2,834 | 2,738 | 2,759 | 161,700 |
| 2017/10/16 | 2,732 | 2,919 | 2,711 | 2,909 | 160,500 |
| 2017/10/13 | 2,784 | 2,806 | 2,720 | 2,728 | 101,100 |
| 2017/10/12 | 2,807 | 2,940 | 2,771 | 2,824 | 237,000 |
| 2017/10/11 | 2,813 | 2,842 | 2,725 | 2,769 | 64,000 |
| 2017/10/10 | 2,765 | 2,853 | 2,700 | 2,766 | 141,100 |
| 2017/10/06 | 2,665 | 2,731 | 2,641 | 2,731 | 82,300 |
| 2017/10/05 | 2,701 | 2,701 | 2,624 | 2,641 | 126,800 |
| 2017/10/04 | 2,852 | 2,853 | 2,708 | 2,740 | 95,500 |
| 2017/10/03 | 2,909 | 2,914 | 2,785 | 2,830 | 76,400 |
| 2017/10/02 | 2,887 | 2,906 | 2,816 | 2,872 | 70,900 |
| 2017/09/29 | 2,915 | 2,930 | 2,772 | 2,808 | 217,200 |
| 2017/09/28 | 3,020 | 3,045 | 2,930 | 2,933 | 110,600 |
| 2017/09/27 | 2,930 | 3,050 | 2,902 | 3,035 | 70,800 |
| 2017/09/26 | 3,025 | 3,025 | 2,945 | 2,945 | 95,100 |
| 2017/09/25 | 3,045 | 3,090 | 3,000 | 3,035 | 78,800 |
| 2017/09/22 | 3,050 | 3,080 | 2,968 | 2,995 | 133,600 |
| 2017/09/21 | 3,100 | 3,200 | 3,045 | 3,100 | 69,000 |
| 2017/09/20 | 3,125 | 3,160 | 3,065 | 3,120 | 89,800 |
| 2017/09/19 | 3,300 | 3,305 | 3,105 | 3,150 | 133,100 |
| 2017/09/15 | 3,275 | 3,350 | 3,255 | 3,300 | 66,400 |
| 2017/09/14 | 3,415 | 3,415 | 3,300 | 3,370 | 73,600 |
| 2017/09/13 | 3,490 | 3,505 | 3,320 | 3,335 | 125,500 |
| 2017/09/12 | 3,240 | 3,415 | 3,230 | 3,415 | 137,100 |
| 2017/09/11 | 3,170 | 3,215 | 3,110 | 3,180 | 44,300 |
| 2017/09/08 | 3,040 | 3,180 | 3,040 | 3,105 | 54,700 |
| 2017/09/07 | 3,190 | 3,205 | 3,040 | 3,065 | 67,400 |
| 2017/09/06 | 2,950 | 3,205 | 2,940 | 3,155 | 126,900 |
| 2017/09/05 | 3,180 | 3,270 | 3,070 | 3,125 | 122,500 |
| 2017/09/04 | 3,345 | 3,365 | 3,165 | 3,220 | 126,100 |
| 2017/09/01 | 3,490 | 3,490 | 3,370 | 3,410 | 85,100 |
| 2017/08/31 | 3,520 | 3,535 | 3,425 | 3,450 | 96,200 |
| 2017/08/30 | 3,680 | 3,690 | 3,400 | 3,450 | 201,600 |
| 2017/08/29 | 3,455 | 3,550 | 3,450 | 3,540 | 58,400 |
| 2017/08/28 | 3,495 | 3,550 | 3,405 | 3,540 | 126,800 |
| 2017/08/25 | 3,385 | 3,645 | 3,350 | 3,535 | 292,000 |
| 2017/08/24 | 3,240 | 3,495 | 3,225 | 3,405 | 242,600 |
| 2017/08/23 | 3,190 | 3,340 | 3,130 | 3,280 | 127,900 |
| 2017/08/22 | 3,105 | 3,220 | 3,105 | 3,170 | 78,700 |
| 2017/08/21 | 3,160 | 3,230 | 3,030 | 3,135 | 131,200 |
| 2017/08/18 | 3,210 | 3,295 | 3,155 | 3,190 | 141,800 |
| 2017/08/17 | 3,345 | 3,435 | 3,280 | 3,350 | 156,700 |
| 2017/08/16 | 3,295 | 3,420 | 3,245 | 3,295 | 192,100 |
| 2017/08/15 | 3,425 | 3,475 | 3,010 | 3,225 | 451,900 |
| 2017/08/14 | 3,635 | 3,730 | 3,425 | 3,425 | 366,000 |
| 2017/08/10 | 4,145 | 4,195 | 4,085 | 4,125 | 130,900 |
| 2017/08/09 | 4,070 | 4,110 | 3,920 | 4,085 | 114,700 |
| 2017/08/08 | 3,930 | 4,090 | 3,870 | 4,010 | 104,100 |
| 2017/08/07 | 4,020 | 4,045 | 3,925 | 3,940 | 72,000 |
| 2017/08/04 | 3,940 | 4,130 | 3,925 | 4,035 | 81,500 |
| 2017/08/03 | 4,005 | 4,060 | 3,905 | 4,020 | 130,400 |
| 2017/08/02 | 3,805 | 4,140 | 3,755 | 4,065 | 250,600 |
| 2017/08/01 | 4,200 | 4,245 | 3,815 | 3,850 | 324,500 |
| 2017/07/31 | 4,200 | 4,300 | 4,020 | 4,270 | 203,200 |
| 2017/07/28 | 4,365 | 4,425 | 4,115 | 4,280 | 227,200 |
| 2017/07/27 | 4,585 | 4,675 | 4,375 | 4,450 | 326,900 |
| 2017/07/26 | 4,620 | 4,690 | 4,535 | 4,620 | 220,900 |
| 2017/07/25 | 4,500 | 4,675 | 4,375 | 4,660 | 418,700 |
| 2017/07/24 | 4,290 | 4,490 | 4,260 | 4,490 | 478,300 |
| 2017/07/21 | 4,220 | 4,315 | 4,205 | 4,220 | 146,000 |
| 2017/07/20 | 4,390 | 4,390 | 4,140 | 4,190 | 442,300 |
| 2017/07/19 | 4,130 | 4,420 | 4,130 | 4,400 | 681,700 |
| 2017/07/18 | 3,980 | 4,145 | 3,940 | 4,090 | 141,700 |
| 2017/07/14 | 4,005 | 4,050 | 3,910 | 4,035 | 163,400 |
| 2017/07/13 | 4,100 | 4,230 | 4,005 | 4,030 | 223,300 |
| 2017/07/12 | 4,030 | 4,115 | 3,910 | 4,060 | 183,200 |
| 2017/07/11 | 4,230 | 4,375 | 3,955 | 4,000 | 647,400 |
| 2017/07/10 | 3,980 | 4,240 | 3,980 | 4,230 | 330,600 |
| 2017/07/07 | 3,885 | 4,010 | 3,870 | 3,965 | 134,000 |
| 2017/07/06 | 3,895 | 4,085 | 3,870 | 3,955 | 309,900 |
| 2017/07/05 | 4,085 | 4,180 | 3,805 | 3,900 | 426,400 |
| 2017/07/04 | 4,110 | 4,185 | 3,900 | 3,955 | 364,200 |
| 2017/07/03 | 4,195 | 4,345 | 4,020 | 4,100 | 465,900 |
| 2017/06/30 | 4,030 | 4,230 | 3,900 | 4,135 | 1,192,900 |
| 2017/06/29 | 3,650 | 4,125 | 3,530 | 4,100 | 1,400,300 |
| 2017/06/28 | 3,560 | 3,790 | 3,380 | 3,425 | 917,500 |
| 2017/06/27 | 3,300 | 3,550 | 3,165 | 3,550 | 660,900 |
| 2017/06/26 | 3,100 | 3,300 | 3,030 | 3,285 | 303,200 |
| 2017/06/23 | 3,230 | 3,230 | 3,005 | 3,100 | 289,000 |
| 2017/06/22 | 3,235 | 3,325 | 3,120 | 3,220 | 382,600 |
| 2017/06/21 | 3,060 | 3,240 | 3,020 | 3,220 | 525,600 |
| 2017/06/20 | 3,235 | 3,295 | 2,931 | 3,005 | 1,210,800 |
| 2017/06/19 | 2,743 | 2,846 | 2,700 | 2,825 | 422,300 |
| 2017/06/16 | 2,540 | 2,727 | 2,482 | 2,709 | 338,700 |
| 2017/06/15 | 2,554 | 2,586 | 2,417 | 2,560 | 331,000 |
| 2017/06/14 | 2,594 | 2,655 | 2,573 | 2,575 | 217,600 |
| 2017/06/13 | 2,573 | 2,650 | 2,523 | 2,565 | 377,100 |
| 2017/06/12 | 2,905 | 2,960 | 2,666 | 2,673 | 471,600 |
| 2017/06/09 | 2,785 | 2,940 | 2,776 | 2,905 | 412,200 |
| 2017/06/08 | 2,761 | 2,999 | 2,740 | 2,815 | 842,500 |
| 2017/06/07 | 2,760 | 2,977 | 2,720 | 2,735 | 1,108,500 |
| 2017/06/06 | 2,752 | 2,789 | 2,560 | 2,670 | 861,500 |
| 2017/06/05 | 2,440 | 2,898 | 2,417 | 2,839 | 1,472,400 |
| 2017/06/02 | 2,376 | 2,440 | 2,320 | 2,398 | 297,600 |
| 2017/06/01 | 2,450 | 2,479 | 2,347 | 2,356 | 337,500 |
| 2017/05/31 | 2,336 | 2,492 | 2,334 | 2,480 | 464,400 |
| 2017/05/30 | 2,354 | 2,418 | 2,309 | 2,324 | 275,500 |
| 2017/05/29 | 2,352 | 2,440 | 2,313 | 2,378 | 407,100 |
| 2017/05/26 | 2,541 | 2,570 | 2,353 | 2,382 | 990,500 |
| 2017/05/25 | 2,425 | 2,623 | 2,425 | 2,588 | 1,790,800 |
| 2017/05/24 | 2,286 | 2,449 | 2,232 | 2,398 | 1,257,200 |
| 2017/05/23 | 2,194 | 2,370 | 2,187 | 2,307 | 1,622,400 |
| 2017/05/22 | 2,236 | 2,280 | 2,168 | 2,221 | 961,600 |
| 2017/05/19 | 2,250 | 2,445 | 2,192 | 2,340 | 3,123,800 |
| 2017/05/18 | 2,273 | 2,389 | 2,154 | 2,206 | 3,364,300 |
| 2017/05/17 | 2,151 | 2,364 | 2,086 | 2,285 | 5,074,700 |
| 2017/05/16 | 2,150 | 2,151 | 2,106 | 2,151 | 1,405,700 |
| 2017/05/15 | 1,771 | 1,844 | 1,709 | 1,751 | 1,485,200 |
| 2017/05/12 | 1,590 | 1,675 | 1,585 | 1,671 | 588,900 |
| 2017/05/11 | 1,466 | 1,567 | 1,466 | 1,567 | 292,800 |
| 2017/05/10 | 1,508 | 1,644 | 1,467 | 1,471 | 613,500 |
| 2017/05/09 | 1,445 | 1,489 | 1,411 | 1,483 | 118,700 |
| 2017/05/08 | 1,430 | 1,484 | 1,429 | 1,449 | 189,100 |
| 2017/05/02 | 1,383 | 1,405 | 1,360 | 1,390 | 92,800 |
| 2017/05/01 | 1,374 | 1,400 | 1,357 | 1,373 | 111,700 |
| 2017/04/28 | 1,331 | 1,343 | 1,310 | 1,330 | 48,800 |
| 2017/04/27 | 1,358 | 1,366 | 1,303 | 1,328 | 108,100 |
| 2017/04/26 | 1,343 | 1,372 | 1,326 | 1,358 | 83,000 |
| 2017/04/25 | 1,265 | 1,334 | 1,262 | 1,314 | 104,000 |
| 2017/04/24 | 1,344 | 1,359 | 1,271 | 1,271 | 134,300 |
| 2017/04/21 | 1,403 | 1,404 | 1,330 | 1,357 | 182,200 |
| 2017/04/20 | 1,415 | 1,428 | 1,383 | 1,398 | 111,600 |
| 2017/04/19 | 1,385 | 1,417 | 1,375 | 1,412 | 175,000 |
| 2017/04/18 | 1,330 | 1,421 | 1,318 | 1,406 | 420,000 |
| 2017/04/17 | 1,271 | 1,339 | 1,271 | 1,310 | 203,300 |
| 2017/04/14 | 1,261 | 1,306 | 1,223 | 1,256 | 226,000 |
| 2017/04/13 | 1,197 | 1,312 | 1,195 | 1,286 | 273,400 |
| 2017/04/12 | 1,212 | 1,238 | 1,174 | 1,208 | 268,200 |
| 2017/04/11 | 1,301 | 1,312 | 1,265 | 1,272 | 143,900 |
| 2017/04/10 | 1,321 | 1,335 | 1,283 | 1,314 | 135,000 |
| 2017/04/07 | 1,320 | 1,359 | 1,263 | 1,321 | 274,300 |
| 2017/04/06 | 1,361 | 1,380 | 1,317 | 1,328 | 231,400 |
| 2017/04/05 | 1,436 | 1,460 | 1,345 | 1,389 | 357,500 |
| 2017/04/04 | 1,514 | 1,520 | 1,401 | 1,434 | 693,400 |
| 2017/04/03 | 1,567 | 1,649 | 1,527 | 1,545 | 877,600 |
| 2017/03/31 | 1,510 | 1,614 | 1,485 | 1,564 | 907,900 |
| 2017/03/30 | 1,532 | 1,594 | 1,476 | 1,514 | 1,800,500 |
| 2017/03/29 | 1,502 | 1,615 | 1,501 | 1,560 | 5,512,700 |
| 2017/03/28 | 1,370 | 1,380 | 1,318 | 1,320 | 140,700 |
| 2017/03/27 | 1,349 | 1,363 | 1,310 | 1,330 | 117,800 |
| 2017/03/24 | 1,298 | 1,378 | 1,295 | 1,378 | 150,400 |
| 2017/03/23 | 1,338 | 1,355 | 1,290 | 1,303 | 181,900 |
| 2017/03/22 | 1,350 | 1,393 | 1,320 | 1,355 | 147,600 |
| 2017/03/21 | 1,390 | 1,408 | 1,361 | 1,378 | 130,700 |
| 2017/03/17 | 1,477 | 1,480 | 1,383 | 1,420 | 294,800 |
| 2017/03/16 | 1,395 | 1,470 | 1,395 | 1,469 | 266,100 |
| 2017/03/15 | 1,428 | 1,446 | 1,333 | 1,417 | 374,200 |
| 2017/03/14 | 1,396 | 1,458 | 1,378 | 1,458 | 296,400 |
| 2017/03/13 | 1,427 | 1,460 | 1,383 | 1,388 | 356,400 |
| 2017/03/10 | 1,441 | 1,477 | 1,392 | 1,447 | 1,101,600 |
| 2017/03/09 | 1,512 | 1,565 | 1,425 | 1,433 | 2,200,100 |
| 2017/03/08 | 1,698 | 1,748 | 1,541 | 1,552 | 10,321,500 |
| 2017/03/07 | 1,393 | 1,737 | 1,325 | 1,737 | 4,823,700 |
| 2017/03/06 | 1,332 | 1,484 | 1,310 | 1,437 | 2,137,000 |
| 2017/03/03 | 1,208 | 1,356 | 1,190 | 1,355 | 1,572,100 |
| 2017/03/02 | 1,146 | 1,197 | 1,100 | 1,197 | 304,600 |
| 2017/03/01 | 1,112 | 1,214 | 1,112 | 1,143 | 615,600 |
| 2017/02/28 | 1,184 | 1,189 | 1,105 | 1,107 | 258,500 |
| 2017/02/27 | 1,141 | 1,187 | 1,130 | 1,187 | 145,700 |
| 2017/02/24 | 1,108 | 1,136 | 1,107 | 1,136 | 78,200 |
| 2017/02/23 | 1,130 | 1,145 | 1,087 | 1,129 | 181,400 |
| 2017/02/22 | 1,143 | 1,160 | 1,120 | 1,127 | 175,900 |
| 2017/02/21 | 1,186 | 1,209 | 1,120 | 1,155 | 334,200 |
| 2017/02/20 | 1,181 | 1,233 | 1,135 | 1,216 | 318,200 |
| 2017/02/17 | 1,313 | 1,316 | 1,145 | 1,175 | 871,400 |
| 2017/02/16 | 1,236 | 1,286 | 1,225 | 1,283 | 479,500 |
| 2017/02/15 | 1,185 | 1,288 | 1,181 | 1,261 | 1,262,100 |
| 2017/02/14 | 1,180 | 1,203 | 1,134 | 1,140 | 752,700 |
| 2017/02/13 | 1,079 | 1,207 | 1,071 | 1,198 | 1,508,000 |
| 2017/02/10 | 986 | 1,123 | 980 | 1,089 | 1,084,500 |
| 2017/02/09 | 999 | 1,023 | 974 | 994 | 243,500 |
| 2017/02/08 | 1,000 | 1,037 | 981 | 1,012 | 381,600 |
| 2017/02/07 | 1,032 | 1,044 | 978 | 1,001 | 704,400 |
| 2017/02/06 | 1,095 | 1,128 | 1,053 | 1,071 | 1,980,000 |
| 2017/02/03 | 1,067 | 1,144 | 1,020 | 1,117 | 5,908,100 |
| 2017/02/02 | 990 | 1,047 | 980 | 1,020 | 1,718,000 |
| 2017/02/01 | 1,030 | 1,157 | 970 | 1,008 | 6,469,000 |
| 2017/01/31 | 1,028 | 1,098 | 1,004 | 1,027 | 6,349,500 |
| 2017/01/30 | 798 | 948 | 790 | 948 | 1,050,500 |
| 2017/01/27 | 800 | 819 | 789 | 798 | 62,300 |
| 2017/01/26 | 800 | 821 | 785 | 797 | 130,000 |
| 2017/01/25 | 773 | 829 | 759 | 801 | 192,500 |
| 2017/01/24 | 740 | 765 | 735 | 758 | 37,600 |
| 2017/01/23 | 731 | 753 | 725 | 745 | 53,900 |
| 2017/01/20 | 760 | 767 | 726 | 735 | 83,400 |
| 2017/01/19 | 759 | 790 | 755 | 756 | 38,000 |
| 2017/01/18 | 761 | 770 | 735 | 758 | 86,600 |
| 2017/01/17 | 761 | 795 | 756 | 768 | 138,100 |
| 2017/01/16 | 780 | 787 | 756 | 762 | 110,700 |
| 2017/01/13 | 795 | 814 | 765 | 779 | 361,400 |
| 2017/01/12 | 840 | 890 | 802 | 810 | 2,200,100 |
| 2017/01/11 | 793 | 808 | 771 | 790 | 218,700 |
| 2017/01/10 | 786 | 791 | 726 | 778 | 216,900 |
| 2017/01/06 | 741 | 803 | 741 | 781 | 320,100 |
| 2017/01/05 | 725 | 769 | 716 | 736 | 136,300 |
| 2017/01/04 | 732 | 737 | 708 | 714 | 50,900 |