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 |
---|---|---|---|---|---|
2013/12/30 | 407 | 415 | 399 | 402 | 30,200 |
2013/12/27 | 390 | 406 | 388 | 406 | 25,500 |
2013/12/26 | 393 | 394 | 386 | 389 | 12,600 |
2013/12/25 | 389 | 394 | 385 | 385 | 25,500 |
2013/12/24 | 395 | 398 | 387 | 387 | 23,100 |
2013/12/20 | 397 | 400 | 397 | 398 | 11,300 |
2013/12/19 | 400 | 401 | 398 | 398 | 3,500 |
2013/12/18 | 404 | 405 | 401 | 401 | 7,000 |
2013/12/17 | 409 | 410 | 401 | 401 | 16,100 |
2013/12/16 | 407 | 409 | 402 | 409 | 18,100 |
2013/12/13 | 415 | 415 | 407 | 409 | 14,400 |
2013/12/12 | 413 | 417 | 408 | 414 | 43,000 |
2013/12/11 | 409 | 409 | 405 | 409 | 7,600 |
2013/12/10 | 407 | 409 | 405 | 408 | 10,400 |
2013/12/09 | 408 | 410 | 407 | 407 | 6,600 |
2013/12/06 | 408 | 408 | 401 | 406 | 7,300 |
2013/12/05 | 406 | 410 | 404 | 404 | 8,100 |
2013/12/04 | 405 | 409 | 403 | 406 | 4,200 |
2013/12/03 | 413 | 413 | 405 | 408 | 12,500 |
2013/12/02 | 413 | 413 | 401 | 407 | 55,500 |
2013/11/29 | 417 | 420 | 412 | 420 | 17,400 |
2013/11/28 | 420 | 420 | 414 | 417 | 5,100 |
2013/11/27 | 423 | 423 | 416 | 420 | 10,600 |
2013/11/26 | 417 | 418 | 412 | 415 | 22,300 |
2013/11/25 | 417 | 418 | 414 | 417 | 7,500 |
2013/11/22 | 415 | 418 | 412 | 417 | 12,700 |
2013/11/21 | 417 | 417 | 412 | 414 | 8,600 |
2013/11/20 | 412 | 415 | 402 | 410 | 9,800 |
2013/11/19 | 412 | 415 | 407 | 415 | 5,700 |
2013/11/18 | 410 | 415 | 410 | 414 | 2,200 |
2013/11/15 | 407 | 414 | 405 | 412 | 6,500 |
2013/11/14 | 406 | 415 | 405 | 414 | 2,500 |
2013/11/13 | 415 | 415 | 408 | 408 | 1,500 |
2013/11/12 | 408 | 410 | 401 | 410 | 11,100 |
2013/11/11 | 418 | 418 | 410 | 410 | 6,400 |
2013/11/08 | 415 | 415 | 410 | 415 | 3,000 |
2013/11/07 | 413 | 417 | 413 | 415 | 3,800 |
2013/11/06 | 417 | 418 | 413 | 414 | 8,400 |
2013/11/05 | 423 | 428 | 417 | 420 | 5,800 |
2013/11/01 | 426 | 426 | 413 | 423 | 10,400 |
2013/10/31 | 423 | 426 | 421 | 423 | 6,900 |
2013/10/30 | 426 | 436 | 421 | 425 | 4,300 |
2013/10/29 | 423 | 426 | 422 | 422 | 1,400 |
2013/10/28 | 422 | 424 | 421 | 424 | 3,200 |
2013/10/25 | 430 | 430 | 423 | 428 | 3,600 |
2013/10/24 | 422 | 430 | 422 | 426 | 4,200 |
2013/10/23 | 432 | 444 | 422 | 422 | 19,700 |
2013/10/22 | 424 | 433 | 422 | 432 | 13,500 |
2013/10/21 | 419 | 420 | 415 | 419 | 9,000 |
2013/10/18 | 417 | 417 | 412 | 416 | 2,900 |
2013/10/17 | 418 | 418 | 406 | 410 | 9,000 |
2013/10/16 | 412 | 416 | 412 | 413 | 3,100 |
2013/10/15 | 412 | 416 | 411 | 412 | 2,200 |
2013/10/11 | 409 | 415 | 402 | 410 | 10,000 |
2013/10/10 | 410 | 414 | 398 | 409 | 6,400 |
2013/10/09 | 399 | 407 | 396 | 402 | 9,200 |
2013/10/08 | 402 | 403 | 391 | 394 | 30,600 |
2013/10/07 | 419 | 424 | 405 | 410 | 8,800 |
2013/10/04 | 424 | 427 | 419 | 424 | 4,700 |
2013/10/03 | 429 | 429 | 427 | 427 | 2,900 |
2013/10/02 | 430 | 436 | 427 | 431 | 10,500 |
2013/10/01 | 435 | 437 | 423 | 430 | 7,600 |
2013/09/30 | 433 | 435 | 432 | 433 | 3,200 |
2013/09/27 | 438 | 442 | 430 | 435 | 14,300 |
2013/09/26 | 435 | 443 | 434 | 443 | 6,600 |
2013/09/25 | 442 | 446 | 435 | 435 | 5,000 |
2013/09/24 | 426 | 448 | 425 | 444 | 15,200 |
2013/09/20 | 430 | 430 | 419 | 430 | 34,200 |
2013/09/19 | 448 | 449 | 418 | 435 | 21,800 |
2013/09/18 | 455 | 455 | 444 | 448 | 10,300 |
2013/09/17 | 461 | 464 | 451 | 453 | 27,900 |
2013/09/13 | 469 | 470 | 450 | 460 | 34,700 |
2013/09/12 | 475 | 478 | 452 | 461 | 116,600 |
2013/09/11 | 446 | 453 | 438 | 452 | 21,700 |
2013/09/10 | 449 | 454 | 445 | 445 | 33,700 |
2013/09/09 | 456 | 456 | 422 | 449 | 19,900 |
2013/09/06 | 458 | 459 | 443 | 452 | 42,500 |
2013/09/05 | 446 | 454 | 436 | 453 | 74,900 |
2013/09/04 | 434 | 446 | 432 | 446 | 30,900 |
2013/09/03 | 447 | 447 | 424 | 442 | 52,500 |
2013/09/02 | 412 | 444 | 406 | 444 | 77,600 |
2013/08/30 | 387 | 458 | 382 | 406 | 130,200 |
2013/08/29 | 376 | 392 | 376 | 379 | 3,000 |
2013/08/28 | 389 | 394 | 380 | 384 | 16,300 |
2013/08/27 | 393 | 394 | 386 | 388 | 6,200 |
2013/08/26 | 395 | 398 | 390 | 394 | 3,300 |
2013/08/23 | 394 | 400 | 391 | 392 | 8,100 |
2013/08/22 | 410 | 414 | 390 | 393 | 31,300 |
2013/08/21 | 385 | 394 | 380 | 394 | 8,800 |
2013/08/20 | 385 | 396 | 383 | 388 | 9,700 |
2013/08/19 | 387 | 393 | 383 | 384 | 6,000 |
2013/08/16 | 388 | 395 | 384 | 390 | 14,200 |
2013/08/15 | 394 | 397 | 383 | 396 | 4,600 |
2013/08/14 | 397 | 403 | 395 | 397 | 5,800 |
2013/08/13 | 392 | 399 | 390 | 397 | 11,000 |
2013/08/12 | 378 | 408 | 378 | 399 | 13,200 |
2013/08/09 | 382 | 385 | 381 | 382 | 3,300 |
2013/08/08 | 381 | 388 | 380 | 381 | 5,400 |
2013/08/07 | 390 | 391 | 386 | 386 | 16,200 |
2013/08/06 | 385 | 392 | 384 | 390 | 19,300 |
2013/08/05 | 384 | 384 | 379 | 382 | 3,900 |
2013/08/02 | 378 | 384 | 375 | 384 | 6,200 |
2013/08/01 | 369 | 377 | 366 | 377 | 3,300 |
2013/07/31 | 371 | 373 | 365 | 368 | 4,300 |
2013/07/30 | 372 | 374 | 369 | 374 | 5,400 |
2013/07/29 | 378 | 381 | 363 | 370 | 16,400 |
2013/07/26 | 378 | 381 | 375 | 377 | 9,700 |
2013/07/25 | 385 | 386 | 376 | 383 | 18,900 |
2013/07/24 | 378 | 383 | 376 | 383 | 12,600 |
2013/07/23 | 377 | 379 | 374 | 376 | 5,300 |
2013/07/22 | 382 | 382 | 372 | 373 | 8,400 |
2013/07/19 | 379 | 379 | 372 | 373 | 7,100 |
2013/07/18 | 371 | 384 | 370 | 378 | 15,900 |
2013/07/17 | 373 | 377 | 369 | 371 | 7,100 |
2013/07/16 | 376 | 380 | 368 | 372 | 12,200 |
2013/07/12 | 374 | 375 | 370 | 370 | 3,600 |
2013/07/11 | 370 | 378 | 369 | 374 | 5,000 |
2013/07/10 | 380 | 381 | 368 | 378 | 8,500 |
2013/07/09 | 382 | 383 | 378 | 381 | 10,200 |
2013/07/08 | 381 | 383 | 378 | 380 | 14,400 |
2013/07/05 | 372 | 382 | 371 | 377 | 14,400 |
2013/07/04 | 365 | 375 | 364 | 373 | 11,200 |
2013/07/03 | 365 | 368 | 365 | 367 | 11,300 |
2013/07/02 | 362 | 364 | 358 | 360 | 13,600 |
2013/07/01 | 354 | 363 | 352 | 359 | 7,200 |
2013/06/28 | 351 | 360 | 343 | 359 | 9,200 |
2013/06/27 | 349 | 355 | 320 | 350 | 52,100 |
2013/06/26 | 360 | 370 | 350 | 350 | 16,900 |
2013/06/25 | 370 | 371 | 350 | 364 | 25,500 |
2013/06/24 | 379 | 380 | 365 | 366 | 13,800 |
2013/06/21 | 389 | 389 | 372 | 381 | 9,200 |
2013/06/20 | 392 | 394 | 380 | 390 | 15,800 |
2013/06/19 | 400 | 400 | 390 | 392 | 6,200 |
2013/06/18 | 401 | 403 | 394 | 400 | 3,100 |
2013/06/17 | 391 | 404 | 389 | 401 | 13,200 |
2013/06/14 | 399 | 400 | 397 | 397 | 5,800 |
2013/06/13 | 385 | 404 | 376 | 398 | 18,800 |
2013/06/12 | 390 | 405 | 386 | 404 | 16,000 |
2013/06/11 | 392 | 403 | 390 | 398 | 9,400 |
2013/06/10 | 378 | 388 | 378 | 386 | 14,700 |
2013/06/07 | 380 | 388 | 348 | 370 | 45,800 |
2013/06/06 | 415 | 415 | 388 | 397 | 33,600 |
2013/06/05 | 418 | 425 | 415 | 418 | 5,900 |
2013/06/04 | 424 | 425 | 413 | 417 | 10,200 |
2013/06/03 | 422 | 426 | 415 | 422 | 10,600 |
2013/05/31 | 434 | 434 | 425 | 427 | 11,100 |
2013/05/30 | 430 | 436 | 427 | 428 | 6,700 |
2013/05/29 | 424 | 443 | 424 | 429 | 12,700 |
2013/05/28 | 426 | 430 | 418 | 424 | 9,000 |
2013/05/27 | 423 | 438 | 423 | 425 | 17,000 |
2013/05/24 | 445 | 447 | 419 | 439 | 17,900 |
2013/05/23 | 459 | 459 | 436 | 437 | 39,600 |
2013/05/22 | 459 | 460 | 447 | 460 | 12,800 |
2013/05/21 | 450 | 459 | 449 | 459 | 26,000 |
2013/05/20 | 443 | 453 | 443 | 450 | 23,400 |
2013/05/17 | 425 | 454 | 425 | 450 | 40,300 |
2013/05/16 | 439 | 439 | 416 | 421 | 44,900 |
2013/05/15 | 451 | 452 | 430 | 431 | 50,300 |
2013/05/14 | 445 | 457 | 445 | 447 | 35,800 |
2013/05/13 | 468 | 471 | 441 | 460 | 59,800 |
2013/05/10 | 478 | 478 | 464 | 473 | 24,400 |
2013/05/09 | 479 | 482 | 468 | 470 | 25,200 |
2013/05/08 | 483 | 485 | 474 | 479 | 42,200 |
2013/05/07 | 476 | 481 | 472 | 473 | 36,500 |
2013/05/02 | 470 | 478 | 467 | 474 | 22,900 |
2013/05/01 | 479 | 479 | 466 | 469 | 48,100 |
2013/04/30 | 481 | 482 | 461 | 482 | 56,600 |
2013/04/26 | 500 | 505 | 484 | 484 | 69,400 |
2013/04/25 | 505 | 509 | 500 | 506 | 73,600 |
2013/04/24 | 532 | 538 | 530 | 530 | 68,700 |
2013/04/23 | 529 | 536 | 528 | 532 | 42,400 |
2013/04/22 | 531 | 539 | 528 | 531 | 65,100 |
2013/04/19 | 531 | 531 | 525 | 529 | 28,900 |
2013/04/18 | 533 | 533 | 521 | 529 | 32,300 |
2013/04/17 | 534 | 534 | 524 | 530 | 56,200 |
2013/04/16 | 530 | 530 | 516 | 519 | 35,900 |
2013/04/15 | 519 | 525 | 517 | 525 | 31,200 |
2013/04/12 | 522 | 522 | 515 | 519 | 23,500 |
2013/04/11 | 526 | 528 | 519 | 523 | 25,800 |
2013/04/10 | 519 | 525 | 513 | 523 | 29,700 |
2013/04/09 | 519 | 523 | 516 | 519 | 39,300 |
2013/04/08 | 522 | 531 | 510 | 519 | 43,700 |
2013/04/05 | 535 | 535 | 506 | 516 | 95,100 |
2013/04/04 | 527 | 556 | 515 | 537 | 142,400 |
2013/04/03 | 506 | 515 | 502 | 511 | 32,600 |
2013/04/02 | 506 | 514 | 480 | 502 | 57,200 |
2013/04/01 | 515 | 518 | 506 | 506 | 38,300 |
2013/03/29 | 512 | 515 | 505 | 509 | 32,400 |
2013/03/28 | 510 | 515 | 500 | 508 | 47,400 |
2013/03/27 | 486 | 515 | 481 | 501 | 59,500 |
2013/03/26 | 482 | 483 | 476 | 479 | 20,300 |
2013/03/25 | 485 | 485 | 473 | 481 | 31,300 |
2013/03/22 | 479 | 485 | 475 | 480 | 42,100 |
2013/03/21 | 474 | 485 | 470 | 479 | 45,200 |
2013/03/19 | 475 | 476 | 466 | 474 | 36,900 |
2013/03/18 | 471 | 476 | 464 | 472 | 46,300 |
2013/03/15 | 453 | 469 | 448 | 464 | 48,400 |
2013/03/14 | 435 | 451 | 432 | 451 | 101,000 |
2013/03/13 | 459 | 469 | 447 | 451 | 72,600 |
2013/03/12 | 466 | 480 | 434 | 451 | 244,200 |
2013/03/11 | 630 | 630 | 490 | 490 | 470,700 |
2013/03/08 | 477 | 530 | 462 | 530 | 288,000 |
2013/03/07 | 429 | 460 | 418 | 450 | 177,700 |
2013/03/06 | 418 | 430 | 412 | 428 | 51,100 |
2013/03/05 | 414 | 417 | 412 | 415 | 15,600 |
2013/03/04 | 415 | 415 | 410 | 413 | 25,500 |
2013/03/01 | 413 | 413 | 398 | 408 | 35,600 |
2013/02/28 | 404 | 421 | 404 | 410 | 42,600 |
2013/02/27 | 398 | 405 | 397 | 405 | 17,700 |
2013/02/26 | 395 | 400 | 392 | 396 | 16,000 |
2013/02/25 | 396 | 399 | 391 | 397 | 6,500 |
2013/02/22 | 391 | 396 | 390 | 396 | 26,400 |
2013/02/21 | 398 | 398 | 390 | 397 | 30,100 |
2013/02/20 | 400 | 401 | 392 | 399 | 12,900 |
2013/02/19 | 394 | 401 | 392 | 395 | 18,100 |
2013/02/18 | 392 | 400 | 392 | 395 | 8,900 |
2013/02/15 | 402 | 404 | 391 | 395 | 15,500 |
2013/02/14 | 402 | 412 | 396 | 407 | 15,600 |
2013/02/13 | 418 | 422 | 397 | 402 | 47,800 |
2013/02/12 | 425 | 448 | 416 | 422 | 79,500 |
2013/02/08 | 400 | 431 | 397 | 425 | 164,900 |
2013/02/07 | 399 | 401 | 381 | 395 | 40,500 |
2013/02/06 | 399 | 403 | 394 | 399 | 25,000 |
2013/02/05 | 394 | 399 | 390 | 394 | 43,500 |
2013/02/04 | 395 | 399 | 387 | 399 | 35,600 |
2013/02/01 | 380 | 403 | 380 | 388 | 90,800 |
2013/01/31 | 380 | 381 | 378 | 380 | 11,600 |
2013/01/30 | 380 | 381 | 377 | 380 | 15,500 |
2013/01/29 | 381 | 382 | 378 | 378 | 13,000 |
2013/01/28 | 381 | 382 | 376 | 382 | 23,600 |
2013/01/25 | 377 | 381 | 374 | 381 | 10,300 |
2013/01/24 | 376 | 376 | 372 | 375 | 9,100 |
2013/01/23 | 379 | 379 | 375 | 375 | 11,400 |
2013/01/22 | 388 | 388 | 375 | 379 | 22,900 |
2013/01/21 | 382 | 388 | 379 | 388 | 7,000 |
2013/01/18 | 375 | 383 | 375 | 379 | 8,100 |
2013/01/17 | 382 | 385 | 370 | 379 | 28,100 |
2013/01/16 | 380 | 390 | 376 | 379 | 38,600 |
2013/01/15 | 379 | 382 | 375 | 376 | 18,100 |
2013/01/11 | 377 | 380 | 372 | 375 | 19,600 |
2013/01/10 | 372 | 378 | 371 | 372 | 12,800 |
2013/01/09 | 370 | 375 | 370 | 372 | 6,800 |
2013/01/08 | 372 | 374 | 370 | 370 | 11,700 |
2013/01/07 | 374 | 379 | 370 | 375 | 13,400 |
2013/01/04 | 368 | 370 | 361 | 370 | 24,000 |