アゼアス(3161)の株価時系列情報
アゼアス(3161)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 |
---|---|---|---|---|---|
2010/12/30 | 340 | 340 | 334 | 339 | 5,500 |
2010/12/29 | 336 | 340 | 336 | 339 | 1,600 |
2010/12/28 | 338 | 338 | 334 | 337 | 3,800 |
2010/12/27 | 340 | 341 | 336 | 339 | 23,800 |
2010/12/24 | 344 | 344 | 336 | 343 | 13,300 |
2010/12/22 | 341 | 345 | 340 | 341 | 18,700 |
2010/12/21 | 340 | 340 | 336 | 339 | 3,100 |
2010/12/20 | 338 | 341 | 334 | 340 | 21,300 |
2010/12/17 | 333 | 338 | 333 | 338 | 8,500 |
2010/12/16 | 334 | 337 | 333 | 333 | 4,200 |
2010/12/15 | 333 | 336 | 332 | 336 | 4,500 |
2010/12/14 | 335 | 335 | 332 | 335 | 3,300 |
2010/12/13 | 330 | 332 | 330 | 332 | 7,300 |
2010/12/10 | 330 | 339 | 330 | 338 | 6,900 |
2010/12/09 | 334 | 335 | 328 | 335 | 10,200 |
2010/12/08 | 332 | 337 | 332 | 334 | 6,900 |
2010/12/07 | 330 | 340 | 328 | 340 | 6,100 |
2010/12/06 | 334 | 340 | 332 | 340 | 600 |
2010/12/03 | 334 | 335 | 331 | 333 | 3,200 |
2010/12/02 | 342 | 342 | 333 | 334 | 7,600 |
2010/12/01 | 331 | 338 | 317 | 334 | 13,900 |
2010/11/30 | 350 | 351 | 344 | 351 | 3,500 |
2010/11/29 | 351 | 354 | 345 | 351 | 6,400 |
2010/11/26 | 352 | 355 | 344 | 352 | 8,300 |
2010/11/25 | 344 | 354 | 343 | 353 | 8,300 |
2010/11/24 | 345 | 346 | 342 | 346 | 7,600 |
2010/11/22 | 349 | 349 | 343 | 347 | 10,800 |
2010/11/19 | 339 | 346 | 338 | 342 | 14,800 |
2010/11/18 | 326 | 337 | 326 | 337 | 1,900 |
2010/11/17 | 327 | 327 | 324 | 326 | 2,300 |
2010/11/16 | 335 | 335 | 323 | 335 | 2,000 |
2010/11/15 | 325 | 331 | 324 | 331 | 1,800 |
2010/11/12 | 335 | 335 | 323 | 325 | 6,100 |
2010/11/11 | 340 | 340 | 331 | 335 | 3,300 |
2010/11/10 | 345 | 345 | 320 | 336 | 24,800 |
2010/11/09 | 313 | 316 | 313 | 313 | 900 |
2010/11/08 | 313 | 320 | 312 | 317 | 6,100 |
2010/11/05 | 315 | 316 | 311 | 316 | 7,300 |
2010/11/04 | 315 | 321 | 314 | 314 | 3,400 |
2010/11/02 | 323 | 323 | 312 | 320 | 8,300 |
2010/11/01 | 312 | 314 | 312 | 313 | 7,600 |
2010/10/29 | 327 | 327 | 314 | 321 | 7,700 |
2010/10/28 | 312 | 316 | 312 | 316 | 3,300 |
2010/10/27 | 314 | 323 | 311 | 312 | 13,900 |
2010/10/26 | 316 | 316 | 313 | 315 | 9,200 |
2010/10/25 | 318 | 318 | 316 | 317 | 15,400 |
2010/10/22 | 325 | 325 | 316 | 321 | 6,000 |
2010/10/21 | 319 | 319 | 311 | 317 | 9,700 |
2010/10/20 | 318 | 326 | 317 | 326 | 3,900 |
2010/10/19 | 313 | 326 | 312 | 326 | 6,300 |
2010/10/18 | 321 | 321 | 312 | 312 | 3,500 |
2010/10/15 | 327 | 328 | 313 | 317 | 10,100 |
2010/10/14 | 331 | 335 | 324 | 330 | 11,100 |
2010/10/13 | 327 | 327 | 325 | 327 | 2,700 |
2010/10/12 | 326 | 327 | 315 | 325 | 5,000 |
2010/10/08 | 322 | 322 | 311 | 321 | 6,200 |
2010/10/07 | 322 | 322 | 316 | 322 | 4,100 |
2010/10/06 | 311 | 322 | 309 | 322 | 9,400 |
2010/10/05 | 313 | 318 | 305 | 314 | 22,900 |
2010/10/04 | 330 | 330 | 320 | 320 | 7,500 |
2010/10/01 | 327 | 328 | 322 | 324 | 18,300 |
2010/09/30 | 332 | 332 | 325 | 327 | 5,100 |
2010/09/29 | 332 | 333 | 331 | 332 | 49,500 |
2010/09/28 | 333 | 336 | 333 | 333 | 5,400 |
2010/09/27 | 339 | 341 | 333 | 333 | 29,800 |
2010/09/24 | 344 | 345 | 342 | 342 | 10,900 |
2010/09/22 | 347 | 348 | 345 | 345 | 5,500 |
2010/09/21 | 351 | 351 | 343 | 346 | 19,500 |
2010/09/17 | 351 | 351 | 349 | 351 | 4,000 |
2010/09/16 | 353 | 353 | 349 | 350 | 9,300 |
2010/09/15 | 352 | 353 | 350 | 352 | 6,100 |
2010/09/14 | 353 | 353 | 352 | 353 | 800 |
2010/09/13 | 352 | 354 | 351 | 354 | 3,100 |
2010/09/10 | 354 | 354 | 351 | 354 | 5,800 |
2010/09/09 | 352 | 354 | 352 | 353 | 3,300 |
2010/09/08 | 353 | 353 | 349 | 350 | 12,300 |
2010/09/07 | 354 | 354 | 350 | 353 | 6,800 |
2010/09/06 | 350 | 355 | 349 | 354 | 12,000 |
2010/09/03 | 352 | 352 | 349 | 350 | 8,200 |
2010/09/02 | 354 | 355 | 349 | 351 | 6,200 |
2010/09/01 | 351 | 353 | 350 | 351 | 2,800 |
2010/08/31 | 354 | 355 | 349 | 352 | 13,400 |
2010/08/30 | 361 | 381 | 361 | 373 | 18,200 |
2010/08/27 | 354 | 359 | 353 | 357 | 5,100 |
2010/08/26 | 359 | 360 | 350 | 357 | 14,200 |
2010/08/25 | 357 | 359 | 354 | 359 | 6,900 |
2010/08/24 | 364 | 364 | 357 | 357 | 4,000 |
2010/08/23 | 358 | 363 | 355 | 363 | 11,700 |
2010/08/20 | 358 | 358 | 355 | 355 | 7,500 |
2010/08/19 | 353 | 355 | 353 | 353 | 1,900 |
2010/08/18 | 358 | 358 | 351 | 355 | 16,000 |
2010/08/17 | 353 | 359 | 352 | 352 | 5,700 |
2010/08/16 | 353 | 359 | 350 | 352 | 2,300 |
2010/08/13 | 350 | 352 | 350 | 352 | 2,000 |
2010/08/12 | 351 | 354 | 350 | 352 | 6,500 |
2010/08/11 | 355 | 358 | 355 | 355 | 12,900 |
2010/08/10 | 355 | 359 | 355 | 355 | 3,600 |
2010/08/09 | 349 | 368 | 348 | 354 | 8,500 |
2010/08/06 | 348 | 350 | 347 | 349 | 7,000 |
2010/08/05 | 349 | 355 | 349 | 349 | 4,400 |
2010/08/04 | 351 | 355 | 349 | 353 | 6,000 |
2010/08/03 | 355 | 355 | 352 | 355 | 2,600 |
2010/08/02 | 351 | 357 | 351 | 352 | 1,400 |
2010/07/30 | 360 | 360 | 350 | 351 | 22,400 |
2010/07/29 | 365 | 368 | 355 | 366 | 5,700 |
2010/07/28 | 368 | 369 | 361 | 369 | 5,400 |
2010/07/27 | 357 | 366 | 356 | 364 | 3,700 |
2010/07/26 | 363 | 365 | 360 | 360 | 4,500 |
2010/07/23 | 365 | 365 | 350 | 356 | 22,000 |
2010/07/22 | 369 | 369 | 356 | 363 | 4,000 |
2010/07/21 | 362 | 370 | 356 | 357 | 13,100 |
2010/07/20 | 369 | 371 | 361 | 370 | 11,700 |
2010/07/16 | 372 | 372 | 363 | 371 | 5,800 |
2010/07/15 | 375 | 378 | 372 | 372 | 6,000 |
2010/07/14 | 375 | 378 | 369 | 376 | 16,400 |
2010/07/13 | 379 | 380 | 373 | 375 | 7,300 |
2010/07/12 | 377 | 383 | 374 | 374 | 20,200 |
2010/07/09 | 368 | 375 | 363 | 374 | 9,300 |
2010/07/08 | 354 | 373 | 354 | 364 | 20,900 |
2010/07/07 | 366 | 366 | 346 | 353 | 21,600 |
2010/07/06 | 365 | 370 | 353 | 370 | 4,000 |
2010/07/05 | 360 | 365 | 355 | 365 | 9,100 |
2010/07/02 | 352 | 374 | 350 | 371 | 40,300 |
2010/07/01 | 365 | 365 | 345 | 360 | 59,100 |
2010/06/30 | 364 | 374 | 364 | 369 | 15,900 |
2010/06/29 | 397 | 397 | 388 | 388 | 17,200 |
2010/06/28 | 404 | 404 | 391 | 398 | 38,300 |
2010/06/25 | 411 | 412 | 402 | 402 | 18,500 |
2010/06/24 | 406 | 411 | 400 | 411 | 21,200 |
2010/06/23 | 401 | 410 | 395 | 409 | 32,000 |
2010/06/22 | 399 | 404 | 396 | 400 | 21,200 |
2010/06/21 | 387 | 393 | 384 | 393 | 8,400 |
2010/06/18 | 383 | 386 | 380 | 385 | 32,000 |
2010/06/17 | 384 | 386 | 383 | 383 | 6,600 |
2010/06/16 | 382 | 385 | 380 | 385 | 20,400 |
2010/06/15 | 382 | 384 | 380 | 381 | 15,400 |
2010/06/14 | 380 | 386 | 379 | 385 | 27,500 |
2010/06/11 | 383 | 385 | 375 | 380 | 32,700 |
2010/06/10 | 391 | 393 | 379 | 381 | 48,500 |
2010/06/09 | 410 | 412 | 401 | 403 | 34,300 |
2010/06/08 | 399 | 405 | 395 | 403 | 16,700 |
2010/06/07 | 379 | 408 | 378 | 402 | 34,300 |
2010/06/04 | 377 | 385 | 373 | 385 | 14,800 |
2010/06/03 | 371 | 376 | 367 | 376 | 19,200 |
2010/06/02 | 367 | 375 | 360 | 365 | 25,700 |
2010/06/01 | 375 | 378 | 369 | 372 | 37,000 |
2010/05/31 | 374 | 380 | 370 | 377 | 7,700 |
2010/05/28 | 383 | 385 | 372 | 380 | 8,900 |
2010/05/27 | 375 | 380 | 365 | 379 | 13,000 |
2010/05/26 | 366 | 372 | 351 | 372 | 20,500 |
2010/05/25 | 385 | 385 | 363 | 365 | 18,500 |
2010/05/24 | 375 | 385 | 370 | 383 | 34,200 |
2010/05/21 | 361 | 370 | 361 | 367 | 57,100 |
2010/05/20 | 375 | 390 | 375 | 385 | 20,000 |
2010/05/19 | 390 | 390 | 370 | 383 | 72,800 |
2010/05/18 | 406 | 408 | 394 | 395 | 51,500 |
2010/05/17 | 418 | 418 | 401 | 402 | 36,500 |
2010/05/14 | 415 | 416 | 410 | 412 | 12,300 |
2010/05/13 | 408 | 415 | 402 | 415 | 22,100 |
2010/05/12 | 415 | 418 | 401 | 406 | 38,700 |
2010/05/11 | 448 | 448 | 420 | 420 | 33,600 |
2010/05/10 | 415 | 445 | 411 | 440 | 37,500 |
2010/05/07 | 408 | 422 | 402 | 420 | 114,400 |
2010/05/06 | 446 | 446 | 407 | 424 | 62,100 |
2010/04/30 | 450 | 451 | 448 | 448 | 32,100 |
2010/04/28 | 451 | 452 | 442 | 447 | 65,200 |
2010/04/27 | 456 | 462 | 455 | 456 | 94,200 |
2010/04/26 | 476 | 477 | 471 | 472 | 104,400 |
2010/04/23 | 479 | 479 | 473 | 477 | 63,400 |
2010/04/22 | 480 | 488 | 473 | 477 | 178,300 |
2010/04/21 | 477 | 486 | 476 | 477 | 148,400 |
2010/04/20 | 484 | 488 | 471 | 474 | 180,100 |
2010/04/19 | 503 | 505 | 472 | 476 | 634,000 |
2010/04/16 | 470 | 549 | 468 | 495 | 2,425,700 |
2010/04/15 | 0 | 0 | 0 | 0 | 0 |
2010/04/14 | 0 | 0 | 0 | 0 | 0 |
2010/04/13 | 0 | 0 | 0 | 0 | 0 |
2010/04/12 | 0 | 0 | 0 | 0 | 0 |
2010/04/09 | 0 | 0 | 0 | 0 | 0 |
2010/04/08 | 0 | 0 | 0 | 0 | 0 |
2010/04/07 | 0 | 0 | 0 | 0 | 0 |
2010/04/06 | 0 | 0 | 0 | 0 | 0 |
2010/04/05 | 0 | 0 | 0 | 0 | 0 |
2010/04/02 | 0 | 0 | 0 | 0 | 0 |
2010/04/01 | 0 | 0 | 0 | 0 | 0 |