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 |
---|---|---|---|---|---|
2014/12/30 | 624 | 645 | 617 | 629 | 979,500 |
2014/12/29 | 605 | 724 | 602 | 724 | 1,550,300 |
2014/12/26 | 574 | 629 | 570 | 624 | 407,700 |
2014/12/25 | 580 | 605 | 552 | 554 | 298,800 |
2014/12/24 | 588 | 589 | 569 | 575 | 233,600 |
2014/12/22 | 609 | 610 | 581 | 581 | 232,900 |
2014/12/19 | 645 | 665 | 620 | 625 | 125,300 |
2014/12/18 | 652 | 652 | 637 | 644 | 127,600 |
2014/12/17 | 639 | 660 | 636 | 637 | 125,500 |
2014/12/16 | 683 | 688 | 654 | 655 | 127,500 |
2014/12/15 | 711 | 720 | 686 | 693 | 127,500 |
2014/12/12 | 740 | 762 | 723 | 726 | 89,800 |
2014/12/11 | 710 | 762 | 710 | 754 | 188,100 |
2014/12/10 | 712 | 725 | 705 | 714 | 93,700 |
2014/12/09 | 770 | 770 | 728 | 731 | 153,900 |
2014/12/08 | 804 | 816 | 772 | 772 | 88,500 |
2014/12/05 | 782 | 804 | 780 | 789 | 85,700 |
2014/12/04 | 801 | 813 | 785 | 788 | 201,100 |
2014/12/03 | 808 | 850 | 807 | 814 | 225,400 |
2014/12/02 | 816 | 829 | 809 | 814 | 149,700 |
2014/12/01 | 826 | 851 | 810 | 831 | 248,000 |
2014/11/28 | 791 | 889 | 770 | 833 | 969,600 |
2014/11/27 | 810 | 833 | 805 | 806 | 275,300 |
2014/11/26 | 800 | 900 | 790 | 840 | 1,132,000 |
2014/11/25 | 803 | 816 | 775 | 776 | 296,800 |
2014/11/21 | 832 | 833 | 793 | 816 | 236,800 |
2014/11/20 | 860 | 877 | 835 | 847 | 273,400 |
2014/11/19 | 871 | 892 | 831 | 865 | 375,100 |
2014/11/18 | 850 | 959 | 841 | 886 | 564,500 |
2014/11/17 | 895 | 898 | 841 | 841 | 299,000 |
2014/11/14 | 915 | 948 | 877 | 886 | 474,600 |
2014/11/13 | 954 | 960 | 902 | 905 | 363,700 |
2014/11/12 | 1,007 | 1,013 | 948 | 960 | 729,700 |
2014/11/11 | 1,051 | 1,060 | 1,015 | 1,028 | 442,700 |
2014/11/10 | 1,074 | 1,110 | 1,051 | 1,077 | 701,200 |
2014/11/07 | 1,054 | 1,200 | 1,030 | 1,058 | 1,847,400 |
2014/11/06 | 1,080 | 1,142 | 1,002 | 1,033 | 1,065,800 |
2014/11/05 | 1,020 | 1,220 | 1,018 | 1,080 | 1,250,700 |
2014/11/04 | 1,011 | 1,067 | 952 | 1,050 | 1,143,600 |
2014/10/31 | 1,090 | 1,160 | 1,080 | 1,109 | 925,500 |
2014/10/30 | 1,178 | 1,212 | 1,078 | 1,088 | 1,270,200 |
2014/10/29 | 1,261 | 1,380 | 1,213 | 1,240 | 2,067,100 |
2014/10/28 | 1,455 | 1,500 | 1,312 | 1,402 | 4,510,800 |
2014/10/27 | 1,160 | 1,399 | 1,155 | 1,276 | 8,377,800 |
2014/10/24 | 927 | 1,100 | 925 | 1,100 | 2,254,400 |
2014/10/23 | 972 | 1,062 | 916 | 950 | 3,241,600 |
2014/10/22 | 1,032 | 1,055 | 893 | 912 | 2,338,700 |
2014/10/21 | 1,065 | 1,140 | 990 | 1,058 | 8,153,900 |
2014/10/20 | 1,425 | 1,550 | 1,245 | 1,245 | 3,396,100 |
2014/10/17 | 1,525 | 1,890 | 1,311 | 1,645 | 12,551,300 |
2014/10/16 | 1,645 | 1,645 | 1,645 | 1,645 | 502,900 |
2014/10/15 | 1,105 | 1,345 | 1,045 | 1,345 | 8,471,200 |
2014/10/14 | 1,045 | 1,045 | 1,045 | 1,045 | 102,400 |
2014/10/10 | 820 | 895 | 802 | 895 | 4,193,400 |
2014/10/09 | 685 | 745 | 657 | 745 | 3,052,800 |
2014/10/08 | 620 | 737 | 613 | 645 | 3,910,100 |
2014/10/07 | 571 | 651 | 571 | 650 | 3,209,500 |
2014/10/06 | 571 | 593 | 551 | 551 | 2,084,500 |
2014/10/03 | 631 | 651 | 599 | 651 | 2,349,800 |
2014/10/02 | 495 | 551 | 483 | 551 | 2,372,300 |
2014/10/01 | 460 | 500 | 455 | 471 | 690,400 |
2014/09/30 | 460 | 460 | 422 | 436 | 113,900 |
2014/09/29 | 479 | 479 | 462 | 463 | 51,800 |
2014/09/26 | 460 | 472 | 460 | 467 | 48,400 |
2014/09/25 | 455 | 467 | 454 | 465 | 52,700 |
2014/09/24 | 451 | 474 | 440 | 470 | 161,500 |
2014/09/22 | 443 | 457 | 438 | 454 | 44,300 |
2014/09/19 | 443 | 446 | 434 | 438 | 34,400 |
2014/09/18 | 452 | 459 | 441 | 443 | 81,400 |
2014/09/17 | 426 | 466 | 426 | 460 | 179,900 |
2014/09/16 | 429 | 435 | 424 | 427 | 29,300 |
2014/09/12 | 432 | 434 | 422 | 425 | 76,100 |
2014/09/11 | 441 | 446 | 434 | 440 | 60,400 |
2014/09/10 | 439 | 455 | 428 | 446 | 145,500 |
2014/09/09 | 427 | 442 | 427 | 433 | 61,700 |
2014/09/08 | 429 | 429 | 420 | 425 | 23,200 |
2014/09/05 | 432 | 438 | 420 | 429 | 93,200 |
2014/09/04 | 443 | 449 | 434 | 434 | 89,000 |
2014/09/03 | 481 | 481 | 439 | 450 | 222,000 |
2014/09/02 | 500 | 500 | 472 | 478 | 131,800 |
2014/09/01 | 479 | 514 | 466 | 493 | 309,400 |
2014/08/29 | 469 | 478 | 460 | 475 | 106,100 |
2014/08/28 | 470 | 470 | 451 | 456 | 55,300 |
2014/08/27 | 472 | 476 | 465 | 470 | 77,500 |
2014/08/26 | 466 | 475 | 462 | 466 | 62,200 |
2014/08/25 | 475 | 475 | 459 | 464 | 47,800 |
2014/08/22 | 483 | 483 | 467 | 470 | 57,900 |
2014/08/21 | 465 | 480 | 454 | 470 | 84,000 |
2014/08/20 | 483 | 499 | 463 | 465 | 141,500 |
2014/08/19 | 490 | 500 | 482 | 491 | 116,700 |
2014/08/18 | 500 | 515 | 474 | 500 | 303,400 |
2014/08/15 | 461 | 490 | 451 | 484 | 203,300 |
2014/08/14 | 465 | 469 | 440 | 454 | 216,700 |
2014/08/13 | 480 | 525 | 458 | 473 | 650,700 |
2014/08/12 | 423 | 500 | 415 | 480 | 881,600 |
2014/08/11 | 483 | 495 | 414 | 431 | 469,900 |
2014/08/08 | 519 | 524 | 449 | 451 | 1,093,300 |
2014/08/07 | 549 | 549 | 527 | 549 | 1,520,900 |
2014/08/06 | 420 | 479 | 401 | 469 | 1,053,400 |
2014/08/05 | 415 | 415 | 397 | 399 | 59,100 |
2014/08/04 | 400 | 408 | 396 | 403 | 65,000 |
2014/08/01 | 383 | 398 | 371 | 392 | 63,800 |
2014/07/31 | 373 | 423 | 370 | 389 | 323,600 |
2014/07/30 | 370 | 370 | 364 | 368 | 16,900 |
2014/07/29 | 364 | 370 | 364 | 369 | 36,900 |
2014/07/28 | 367 | 367 | 363 | 364 | 13,200 |
2014/07/25 | 364 | 365 | 363 | 365 | 6,600 |
2014/07/24 | 364 | 364 | 363 | 364 | 9,600 |
2014/07/23 | 363 | 364 | 363 | 364 | 4,700 |
2014/07/22 | 365 | 366 | 363 | 363 | 5,700 |
2014/07/18 | 362 | 363 | 362 | 363 | 2,300 |
2014/07/17 | 365 | 365 | 362 | 362 | 14,300 |
2014/07/16 | 363 | 367 | 363 | 363 | 4,300 |
2014/07/15 | 365 | 365 | 363 | 363 | 6,300 |
2014/07/14 | 363 | 367 | 362 | 363 | 5,000 |
2014/07/11 | 364 | 364 | 362 | 363 | 5,900 |
2014/07/10 | 367 | 367 | 364 | 364 | 1,500 |
2014/07/09 | 364 | 367 | 363 | 364 | 9,500 |
2014/07/08 | 364 | 367 | 363 | 364 | 20,200 |
2014/07/07 | 364 | 366 | 364 | 364 | 6,200 |
2014/07/04 | 364 | 365 | 362 | 363 | 19,300 |
2014/07/03 | 364 | 366 | 363 | 364 | 13,000 |
2014/07/02 | 368 | 368 | 364 | 364 | 11,400 |
2014/07/01 | 368 | 368 | 364 | 365 | 5,900 |
2014/06/30 | 366 | 368 | 366 | 366 | 2,300 |
2014/06/27 | 366 | 369 | 364 | 364 | 8,500 |
2014/06/26 | 369 | 369 | 368 | 368 | 3,300 |
2014/06/25 | 368 | 370 | 366 | 366 | 5,700 |
2014/06/24 | 365 | 368 | 364 | 366 | 12,800 |
2014/06/23 | 370 | 374 | 362 | 367 | 5,700 |
2014/06/20 | 374 | 374 | 368 | 373 | 7,800 |
2014/06/19 | 367 | 370 | 366 | 369 | 6,100 |
2014/06/18 | 369 | 372 | 366 | 367 | 7,400 |
2014/06/17 | 367 | 367 | 365 | 367 | 1,100 |
2014/06/16 | 368 | 369 | 365 | 367 | 5,100 |
2014/06/13 | 367 | 372 | 366 | 367 | 5,700 |
2014/06/12 | 378 | 378 | 360 | 375 | 43,400 |
2014/06/11 | 372 | 374 | 368 | 371 | 13,400 |
2014/06/10 | 366 | 372 | 365 | 368 | 10,900 |
2014/06/09 | 365 | 366 | 363 | 365 | 6,900 |
2014/06/06 | 361 | 365 | 361 | 365 | 4,200 |
2014/06/05 | 364 | 364 | 360 | 360 | 3,800 |
2014/06/04 | 358 | 363 | 358 | 363 | 2,600 |
2014/06/03 | 362 | 362 | 355 | 358 | 8,000 |
2014/06/02 | 359 | 360 | 356 | 360 | 8,300 |
2014/05/30 | 360 | 363 | 360 | 363 | 6,600 |
2014/05/29 | 359 | 361 | 358 | 360 | 2,300 |
2014/05/28 | 360 | 365 | 357 | 359 | 6,800 |
2014/05/27 | 360 | 364 | 359 | 361 | 7,500 |
2014/05/26 | 356 | 360 | 355 | 358 | 8,700 |
2014/05/23 | 353 | 356 | 353 | 355 | 2,300 |
2014/05/22 | 361 | 361 | 350 | 354 | 6,800 |
2014/05/21 | 358 | 358 | 350 | 352 | 7,500 |
2014/05/20 | 359 | 359 | 353 | 359 | 11,100 |
2014/05/19 | 360 | 361 | 360 | 360 | 2,200 |
2014/05/16 | 361 | 367 | 357 | 359 | 8,300 |
2014/05/15 | 366 | 366 | 360 | 364 | 3,500 |
2014/05/14 | 365 | 365 | 362 | 364 | 12,300 |
2014/05/13 | 365 | 366 | 359 | 361 | 5,700 |
2014/05/12 | 374 | 374 | 359 | 368 | 6,200 |
2014/05/09 | 371 | 374 | 369 | 369 | 2,800 |
2014/05/08 | 373 | 376 | 367 | 367 | 4,900 |
2014/05/07 | 371 | 374 | 370 | 371 | 6,400 |
2014/05/02 | 371 | 381 | 366 | 375 | 15,000 |
2014/05/01 | 367 | 374 | 364 | 368 | 20,200 |
2014/04/30 | 383 | 383 | 367 | 371 | 11,800 |
2014/04/28 | 381 | 385 | 375 | 383 | 11,500 |
2014/04/25 | 377 | 393 | 375 | 381 | 40,900 |
2014/04/24 | 403 | 407 | 402 | 403 | 55,000 |
2014/04/23 | 402 | 403 | 400 | 401 | 14,200 |
2014/04/22 | 406 | 406 | 403 | 403 | 20,600 |
2014/04/21 | 405 | 406 | 400 | 405 | 16,800 |
2014/04/18 | 401 | 406 | 401 | 405 | 8,100 |
2014/04/17 | 407 | 408 | 404 | 405 | 8,900 |
2014/04/16 | 400 | 408 | 400 | 406 | 15,700 |
2014/04/15 | 405 | 408 | 402 | 402 | 7,700 |
2014/04/14 | 408 | 410 | 402 | 403 | 20,100 |
2014/04/11 | 400 | 409 | 400 | 401 | 21,400 |
2014/04/10 | 410 | 411 | 405 | 409 | 9,300 |
2014/04/09 | 405 | 410 | 401 | 408 | 9,400 |
2014/04/08 | 402 | 406 | 401 | 406 | 3,800 |
2014/04/07 | 406 | 411 | 399 | 404 | 22,300 |
2014/04/04 | 408 | 408 | 406 | 408 | 5,000 |
2014/04/03 | 411 | 414 | 398 | 409 | 44,800 |
2014/04/02 | 410 | 416 | 408 | 414 | 21,700 |
2014/04/01 | 404 | 410 | 404 | 405 | 14,300 |
2014/03/31 | 404 | 405 | 400 | 403 | 19,500 |
2014/03/28 | 388 | 400 | 388 | 396 | 12,000 |
2014/03/27 | 390 | 400 | 390 | 396 | 10,000 |
2014/03/26 | 389 | 393 | 385 | 393 | 6,600 |
2014/03/25 | 382 | 386 | 381 | 385 | 3,400 |
2014/03/24 | 378 | 383 | 377 | 380 | 2,900 |
2014/03/20 | 380 | 380 | 372 | 375 | 6,900 |
2014/03/19 | 385 | 385 | 373 | 375 | 7,100 |
2014/03/18 | 377 | 385 | 374 | 381 | 4,500 |
2014/03/17 | 380 | 389 | 372 | 376 | 9,800 |
2014/03/14 | 384 | 385 | 375 | 385 | 27,100 |
2014/03/13 | 398 | 398 | 383 | 385 | 10,000 |
2014/03/12 | 394 | 397 | 383 | 397 | 15,200 |
2014/03/11 | 392 | 398 | 390 | 397 | 16,000 |
2014/03/10 | 390 | 392 | 390 | 392 | 6,200 |
2014/03/07 | 392 | 393 | 390 | 392 | 4,400 |
2014/03/06 | 391 | 394 | 390 | 392 | 5,800 |
2014/03/05 | 391 | 392 | 389 | 389 | 3,800 |
2014/03/04 | 392 | 392 | 385 | 390 | 7,500 |
2014/03/03 | 388 | 398 | 388 | 395 | 7,800 |
2014/02/28 | 397 | 397 | 381 | 396 | 8,900 |
2014/02/27 | 380 | 400 | 380 | 399 | 16,700 |
2014/02/26 | 380 | 380 | 378 | 379 | 3,900 |
2014/02/25 | 389 | 389 | 373 | 383 | 14,800 |
2014/02/24 | 384 | 391 | 381 | 386 | 11,200 |
2014/02/21 | 390 | 391 | 385 | 390 | 4,400 |
2014/02/20 | 390 | 390 | 383 | 383 | 2,200 |
2014/02/19 | 386 | 393 | 386 | 390 | 4,900 |
2014/02/18 | 382 | 385 | 379 | 385 | 7,300 |
2014/02/17 | 372 | 385 | 372 | 383 | 4,300 |
2014/02/14 | 391 | 392 | 370 | 372 | 9,000 |
2014/02/13 | 391 | 392 | 380 | 380 | 12,300 |
2014/02/12 | 389 | 390 | 389 | 390 | 1,900 |
2014/02/10 | 390 | 390 | 381 | 381 | 5,000 |
2014/02/07 | 377 | 383 | 377 | 381 | 10,700 |
2014/02/06 | 362 | 373 | 362 | 373 | 2,200 |
2014/02/05 | 380 | 380 | 359 | 360 | 25,300 |
2014/02/04 | 385 | 389 | 370 | 370 | 30,400 |
2014/02/03 | 391 | 394 | 389 | 391 | 10,700 |
2014/01/31 | 403 | 404 | 391 | 395 | 17,000 |
2014/01/30 | 404 | 406 | 391 | 401 | 25,900 |
2014/01/29 | 402 | 413 | 401 | 410 | 30,100 |
2014/01/28 | 396 | 407 | 396 | 401 | 8,600 |
2014/01/27 | 399 | 402 | 396 | 398 | 14,600 |
2014/01/24 | 407 | 412 | 404 | 404 | 22,800 |
2014/01/23 | 412 | 412 | 407 | 412 | 22,000 |
2014/01/22 | 416 | 416 | 411 | 413 | 12,000 |
2014/01/21 | 411 | 415 | 410 | 415 | 20,400 |
2014/01/20 | 410 | 414 | 410 | 411 | 11,100 |
2014/01/17 | 410 | 411 | 405 | 409 | 8,800 |
2014/01/16 | 410 | 413 | 408 | 412 | 20,300 |
2014/01/15 | 402 | 410 | 402 | 410 | 15,500 |
2014/01/14 | 402 | 402 | 400 | 401 | 11,300 |
2014/01/10 | 402 | 403 | 399 | 400 | 12,900 |
2014/01/09 | 405 | 405 | 398 | 401 | 17,200 |
2014/01/08 | 405 | 405 | 401 | 405 | 17,300 |
2014/01/07 | 405 | 405 | 403 | 405 | 8,000 |
2014/01/06 | 407 | 408 | 403 | 407 | 9,300 |