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 |
---|---|---|---|---|---|
2011/12/30 | 525 | 525 | 507 | 514 | 21,900 |
2011/12/29 | 495 | 544 | 495 | 525 | 79,800 |
2011/12/28 | 500 | 504 | 495 | 495 | 11,300 |
2011/12/27 | 500 | 505 | 494 | 498 | 61,000 |
2011/12/26 | 521 | 521 | 502 | 508 | 48,100 |
2011/12/22 | 537 | 537 | 527 | 529 | 13,500 |
2011/12/21 | 538 | 538 | 520 | 534 | 44,700 |
2011/12/20 | 552 | 558 | 539 | 539 | 43,500 |
2011/12/19 | 543 | 554 | 536 | 550 | 63,100 |
2011/12/16 | 527 | 537 | 519 | 535 | 46,400 |
2011/12/15 | 580 | 584 | 525 | 527 | 143,200 |
2011/12/14 | 582 | 583 | 550 | 550 | 97,600 |
2011/12/13 | 551 | 575 | 546 | 575 | 98,400 |
2011/12/12 | 534 | 559 | 534 | 552 | 81,900 |
2011/12/09 | 522 | 527 | 519 | 527 | 44,300 |
2011/12/08 | 531 | 533 | 527 | 530 | 52,900 |
2011/12/07 | 536 | 540 | 531 | 534 | 49,900 |
2011/12/06 | 543 | 546 | 537 | 539 | 48,100 |
2011/12/05 | 545 | 549 | 537 | 545 | 65,600 |
2011/12/02 | 527 | 543 | 525 | 538 | 50,500 |
2011/12/01 | 540 | 554 | 531 | 532 | 98,400 |
2011/11/30 | 564 | 572 | 530 | 543 | 195,000 |
2011/11/29 | 593 | 617 | 563 | 563 | 472,800 |
2011/11/28 | 653 | 693 | 650 | 663 | 156,300 |
2011/11/25 | 604 | 649 | 603 | 643 | 185,000 |
2011/11/24 | 612 | 615 | 593 | 599 | 85,300 |
2011/11/22 | 556 | 615 | 556 | 590 | 114,800 |
2011/11/21 | 563 | 565 | 550 | 565 | 21,700 |
2011/11/18 | 532 | 563 | 525 | 562 | 19,000 |
2011/11/17 | 536 | 540 | 526 | 532 | 20,600 |
2011/11/16 | 538 | 553 | 537 | 538 | 12,900 |
2011/11/15 | 558 | 558 | 536 | 543 | 14,100 |
2011/11/14 | 540 | 561 | 540 | 550 | 24,500 |
2011/11/11 | 524 | 537 | 517 | 530 | 30,800 |
2011/11/10 | 546 | 549 | 528 | 536 | 46,300 |
2011/11/09 | 554 | 566 | 551 | 561 | 20,600 |
2011/11/08 | 570 | 570 | 555 | 555 | 30,900 |
2011/11/07 | 587 | 587 | 568 | 570 | 39,300 |
2011/11/04 | 570 | 581 | 569 | 581 | 28,200 |
2011/11/02 | 552 | 598 | 548 | 572 | 62,100 |
2011/11/01 | 567 | 582 | 565 | 569 | 41,500 |
2011/10/31 | 579 | 588 | 570 | 580 | 12,800 |
2011/10/28 | 600 | 607 | 572 | 585 | 41,500 |
2011/10/27 | 562 | 590 | 557 | 590 | 40,700 |
2011/10/26 | 565 | 580 | 533 | 562 | 66,000 |
2011/10/25 | 575 | 582 | 570 | 575 | 33,900 |
2011/10/24 | 562 | 603 | 561 | 566 | 93,600 |
2011/10/21 | 585 | 587 | 554 | 561 | 143,100 |
2011/10/20 | 689 | 697 | 591 | 604 | 433,500 |
2011/10/19 | 610 | 686 | 606 | 672 | 774,500 |
2011/10/18 | 525 | 606 | 524 | 586 | 252,300 |
2011/10/17 | 519 | 531 | 502 | 530 | 85,500 |
2011/10/14 | 491 | 507 | 486 | 494 | 20,800 |
2011/10/13 | 485 | 507 | 485 | 495 | 29,700 |
2011/10/12 | 468 | 480 | 465 | 476 | 13,700 |
2011/10/11 | 476 | 476 | 462 | 470 | 17,800 |
2011/10/07 | 458 | 465 | 455 | 460 | 23,700 |
2011/10/06 | 454 | 467 | 445 | 460 | 35,400 |
2011/10/05 | 458 | 458 | 444 | 450 | 25,000 |
2011/10/04 | 440 | 470 | 439 | 455 | 37,800 |
2011/10/03 | 480 | 480 | 451 | 464 | 49,700 |
2011/09/30 | 495 | 499 | 478 | 484 | 19,700 |
2011/09/29 | 474 | 500 | 472 | 495 | 75,200 |
2011/09/28 | 493 | 515 | 485 | 510 | 35,900 |
2011/09/27 | 516 | 516 | 465 | 478 | 67,000 |
2011/09/26 | 471 | 478 | 435 | 436 | 77,000 |
2011/09/22 | 508 | 513 | 495 | 495 | 61,100 |
2011/09/21 | 543 | 543 | 510 | 521 | 51,300 |
2011/09/20 | 538 | 550 | 536 | 543 | 37,800 |
2011/09/16 | 568 | 570 | 549 | 565 | 25,400 |
2011/09/15 | 574 | 577 | 550 | 555 | 39,800 |
2011/09/14 | 595 | 600 | 560 | 560 | 66,100 |
2011/09/13 | 615 | 622 | 580 | 603 | 83,600 |
2011/09/12 | 599 | 656 | 589 | 620 | 134,200 |
2011/09/09 | 631 | 649 | 601 | 611 | 188,300 |
2011/09/08 | 750 | 750 | 633 | 648 | 509,600 |
2011/09/07 | 653 | 706 | 650 | 655 | 159,200 |
2011/09/06 | 708 | 708 | 610 | 623 | 132,700 |
2011/09/05 | 700 | 716 | 696 | 705 | 70,200 |
2011/09/02 | 702 | 739 | 695 | 719 | 154,000 |
2011/09/01 | 696 | 725 | 667 | 710 | 144,500 |
2011/08/31 | 720 | 747 | 664 | 705 | 498,000 |
2011/08/30 | 571 | 657 | 565 | 657 | 189,700 |
2011/08/29 | 521 | 557 | 521 | 557 | 20,500 |
2011/08/26 | 519 | 527 | 505 | 526 | 10,500 |
2011/08/25 | 506 | 522 | 504 | 519 | 14,400 |
2011/08/24 | 525 | 526 | 500 | 503 | 23,700 |
2011/08/23 | 522 | 538 | 506 | 518 | 40,800 |
2011/08/22 | 541 | 554 | 530 | 530 | 54,800 |
2011/08/19 | 549 | 578 | 540 | 551 | 29,200 |
2011/08/18 | 597 | 599 | 576 | 577 | 61,600 |
2011/08/17 | 589 | 599 | 575 | 585 | 57,100 |
2011/08/16 | 560 | 590 | 560 | 583 | 61,500 |
2011/08/15 | 525 | 550 | 525 | 550 | 15,800 |
2011/08/12 | 540 | 550 | 531 | 532 | 31,300 |
2011/08/11 | 483 | 552 | 483 | 550 | 41,700 |
2011/08/10 | 560 | 569 | 516 | 521 | 48,200 |
2011/08/09 | 470 | 510 | 442 | 504 | 115,100 |
2011/08/08 | 562 | 562 | 497 | 499 | 70,500 |
2011/08/05 | 550 | 574 | 542 | 565 | 66,800 |
2011/08/04 | 611 | 627 | 601 | 604 | 27,800 |
2011/08/03 | 618 | 618 | 600 | 605 | 47,700 |
2011/08/02 | 650 | 655 | 626 | 629 | 25,400 |
2011/08/01 | 612 | 653 | 612 | 650 | 59,000 |
2011/07/29 | 673 | 673 | 615 | 632 | 119,400 |
2011/07/28 | 682 | 682 | 666 | 669 | 77,500 |
2011/07/27 | 707 | 707 | 682 | 685 | 63,400 |
2011/07/26 | 714 | 739 | 711 | 711 | 111,600 |
2011/07/25 | 690 | 718 | 688 | 717 | 73,800 |
2011/07/22 | 695 | 695 | 685 | 690 | 27,500 |
2011/07/21 | 692 | 699 | 685 | 685 | 39,300 |
2011/07/20 | 685 | 708 | 685 | 697 | 47,600 |
2011/07/19 | 700 | 700 | 686 | 689 | 40,800 |
2011/07/15 | 696 | 710 | 692 | 700 | 58,100 |
2011/07/14 | 746 | 746 | 691 | 695 | 190,300 |
2011/07/13 | 759 | 774 | 730 | 743 | 366,900 |
2011/07/12 | 701 | 744 | 688 | 744 | 297,300 |
2011/07/11 | 680 | 711 | 675 | 701 | 104,400 |
2011/07/08 | 680 | 687 | 674 | 679 | 38,600 |
2011/07/07 | 700 | 700 | 676 | 683 | 54,000 |
2011/07/06 | 676 | 694 | 662 | 693 | 108,600 |
2011/07/05 | 696 | 698 | 675 | 680 | 100,500 |
2011/07/04 | 711 | 720 | 688 | 695 | 136,500 |
2011/07/01 | 668 | 748 | 667 | 709 | 524,300 |
2011/06/30 | 664 | 675 | 659 | 671 | 95,500 |
2011/06/29 | 673 | 673 | 657 | 659 | 86,500 |
2011/06/28 | 676 | 688 | 664 | 670 | 110,900 |
2011/06/27 | 685 | 700 | 667 | 676 | 125,200 |
2011/06/24 | 712 | 712 | 695 | 702 | 67,100 |
2011/06/23 | 720 | 728 | 702 | 712 | 98,600 |
2011/06/22 | 699 | 752 | 693 | 715 | 304,300 |
2011/06/21 | 708 | 710 | 687 | 699 | 94,100 |
2011/06/20 | 691 | 725 | 684 | 685 | 166,500 |
2011/06/17 | 765 | 790 | 693 | 706 | 351,100 |
2011/06/16 | 778 | 808 | 756 | 780 | 404,800 |
2011/06/15 | 751 | 810 | 743 | 756 | 449,600 |
2011/06/14 | 750 | 767 | 736 | 742 | 294,600 |
2011/06/13 | 796 | 804 | 754 | 776 | 293,600 |
2011/06/10 | 825 | 835 | 773 | 788 | 428,300 |
2011/06/09 | 894 | 921 | 786 | 810 | 1,532,600 |
2011/06/08 | 1,021 | 1,165 | 1,003 | 1,073 | 614,000 |
2011/06/07 | 1,080 | 1,087 | 1,000 | 1,061 | 362,900 |
2011/06/06 | 1,160 | 1,160 | 1,057 | 1,096 | 287,200 |
2011/06/03 | 1,162 | 1,176 | 1,030 | 1,070 | 605,300 |
2011/06/02 | 1,112 | 1,199 | 1,112 | 1,150 | 665,300 |
2011/06/01 | 1,049 | 1,206 | 1,005 | 1,160 | 1,287,700 |
2011/05/31 | 1,170 | 1,343 | 972 | 1,019 | 2,087,000 |
2011/05/30 | 962 | 1,052 | 953 | 1,052 | 608,500 |
2011/05/27 | 902 | 902 | 858 | 902 | 1,062,100 |
2011/05/26 | 748 | 752 | 742 | 752 | 301,900 |
2011/05/25 | 660 | 661 | 635 | 652 | 57,400 |
2011/05/24 | 648 | 650 | 618 | 648 | 172,500 |
2011/05/23 | 704 | 704 | 652 | 672 | 100,700 |
2011/05/20 | 707 | 725 | 670 | 694 | 92,500 |
2011/05/19 | 724 | 734 | 699 | 701 | 103,100 |
2011/05/18 | 735 | 744 | 707 | 725 | 112,900 |
2011/05/17 | 689 | 720 | 655 | 716 | 132,600 |
2011/05/16 | 719 | 749 | 672 | 679 | 170,900 |
2011/05/13 | 745 | 770 | 707 | 720 | 330,400 |
2011/05/12 | 659 | 780 | 640 | 724 | 457,600 |
2011/05/11 | 645 | 737 | 635 | 686 | 575,900 |
2011/05/10 | 616 | 650 | 611 | 644 | 175,600 |
2011/05/09 | 587 | 645 | 585 | 626 | 421,500 |
2011/05/06 | 558 | 572 | 538 | 562 | 115,600 |
2011/05/02 | 582 | 590 | 560 | 565 | 140,400 |
2011/04/28 | 520 | 600 | 520 | 592 | 497,000 |
2011/04/27 | 524 | 532 | 494 | 510 | 185,200 |
2011/04/26 | 540 | 545 | 515 | 525 | 132,500 |
2011/04/25 | 550 | 563 | 533 | 549 | 134,300 |
2011/04/22 | 570 | 586 | 548 | 549 | 272,600 |
2011/04/21 | 520 | 600 | 515 | 589 | 627,800 |
2011/04/20 | 481 | 520 | 481 | 500 | 267,900 |
2011/04/19 | 468 | 484 | 465 | 483 | 64,500 |
2011/04/18 | 485 | 487 | 470 | 479 | 97,300 |
2011/04/15 | 464 | 481 | 460 | 480 | 89,500 |
2011/04/14 | 469 | 472 | 450 | 466 | 75,800 |
2011/04/13 | 454 | 472 | 443 | 470 | 80,400 |
2011/04/12 | 470 | 472 | 453 | 461 | 48,200 |
2011/04/11 | 465 | 470 | 453 | 465 | 115,700 |
2011/04/08 | 449 | 459 | 441 | 457 | 52,800 |
2011/04/07 | 451 | 460 | 440 | 443 | 100,300 |
2011/04/06 | 476 | 477 | 459 | 460 | 48,400 |
2011/04/05 | 485 | 486 | 455 | 474 | 82,500 |
2011/04/04 | 468 | 499 | 465 | 480 | 167,500 |
2011/04/01 | 454 | 470 | 436 | 465 | 142,800 |
2011/03/31 | 421 | 485 | 406 | 473 | 281,900 |
2011/03/30 | 395 | 430 | 392 | 406 | 139,500 |
2011/03/29 | 400 | 400 | 379 | 383 | 51,900 |
2011/03/28 | 408 | 409 | 386 | 404 | 61,900 |
2011/03/25 | 398 | 398 | 375 | 385 | 82,100 |
2011/03/24 | 348 | 374 | 346 | 374 | 72,700 |
2011/03/23 | 348 | 350 | 341 | 342 | 15,300 |
2011/03/22 | 350 | 350 | 341 | 346 | 21,200 |
2011/03/18 | 336 | 345 | 328 | 337 | 17,300 |
2011/03/17 | 335 | 346 | 321 | 344 | 15,700 |
2011/03/16 | 348 | 358 | 321 | 346 | 36,100 |
2011/03/15 | 310 | 370 | 291 | 340 | 106,000 |
2011/03/14 | 292 | 325 | 292 | 320 | 29,500 |
2011/03/11 | 330 | 333 | 326 | 332 | 4,600 |
2011/03/10 | 340 | 340 | 330 | 330 | 22,800 |
2011/03/09 | 343 | 343 | 340 | 341 | 18,000 |
2011/03/08 | 343 | 344 | 341 | 341 | 4,400 |
2011/03/07 | 343 | 344 | 342 | 343 | 1,300 |
2011/03/04 | 345 | 345 | 341 | 344 | 5,200 |
2011/03/03 | 347 | 347 | 345 | 345 | 600 |
2011/03/02 | 348 | 348 | 342 | 342 | 20,900 |
2011/03/01 | 347 | 348 | 347 | 347 | 3,700 |
2011/02/28 | 345 | 346 | 342 | 346 | 2,400 |
2011/02/25 | 341 | 343 | 341 | 342 | 4,100 |
2011/02/24 | 344 | 346 | 341 | 341 | 8,300 |
2011/02/23 | 348 | 348 | 344 | 347 | 13,200 |
2011/02/22 | 352 | 352 | 343 | 350 | 9,300 |
2011/02/21 | 350 | 353 | 344 | 351 | 7,400 |
2011/02/18 | 353 | 353 | 349 | 352 | 2,300 |
2011/02/17 | 344 | 355 | 344 | 353 | 17,000 |
2011/02/16 | 347 | 351 | 347 | 350 | 4,400 |
2011/02/15 | 352 | 352 | 342 | 346 | 16,500 |
2011/02/14 | 350 | 351 | 349 | 350 | 3,000 |
2011/02/10 | 349 | 354 | 348 | 353 | 3,500 |
2011/02/09 | 356 | 356 | 348 | 350 | 3,200 |
2011/02/08 | 353 | 355 | 352 | 354 | 5,600 |
2011/02/07 | 357 | 357 | 352 | 355 | 7,300 |
2011/02/04 | 354 | 355 | 349 | 354 | 4,800 |
2011/02/03 | 354 | 360 | 350 | 358 | 12,300 |
2011/02/02 | 354 | 355 | 348 | 354 | 7,300 |
2011/02/01 | 350 | 350 | 348 | 350 | 5,400 |
2011/01/31 | 341 | 350 | 339 | 350 | 11,600 |
2011/01/28 | 352 | 352 | 343 | 348 | 10,600 |
2011/01/27 | 351 | 351 | 342 | 351 | 14,200 |
2011/01/26 | 338 | 350 | 338 | 348 | 33,300 |
2011/01/25 | 338 | 338 | 336 | 337 | 5,600 |
2011/01/24 | 337 | 340 | 333 | 334 | 6,000 |
2011/01/21 | 336 | 336 | 331 | 335 | 13,000 |
2011/01/20 | 335 | 335 | 333 | 334 | 4,700 |
2011/01/19 | 334 | 337 | 333 | 336 | 10,600 |
2011/01/18 | 335 | 337 | 335 | 335 | 3,400 |
2011/01/17 | 339 | 339 | 335 | 337 | 6,100 |
2011/01/14 | 336 | 338 | 335 | 335 | 2,800 |
2011/01/13 | 331 | 338 | 331 | 338 | 11,100 |
2011/01/12 | 340 | 341 | 333 | 336 | 21,800 |
2011/01/11 | 341 | 343 | 339 | 343 | 10,500 |
2011/01/07 | 339 | 341 | 337 | 341 | 47,100 |
2011/01/06 | 338 | 343 | 336 | 341 | 8,700 |
2011/01/05 | 344 | 344 | 333 | 340 | 19,700 |
2011/01/04 | 335 | 338 | 330 | 336 | 10,200 |