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 |
|---|---|---|---|---|---|
| 2001/12/28 | 2,580,000 | 2,620,000 | 2,530,000 | 2,540,000 | 107 |
| 2001/12/27 | 2,510,000 | 2,640,000 | 2,510,000 | 2,580,000 | 291 |
| 2001/12/26 | 2,180,000 | 2,500,000 | 2,180,000 | 2,500,000 | 159 |
| 2001/12/25 | 2,210,000 | 2,300,000 | 2,130,000 | 2,180,000 | 44 |
| 2001/12/21 | 2,180,000 | 2,240,000 | 2,100,000 | 2,200,000 | 63 |
| 2001/12/20 | 2,100,000 | 2,200,000 | 2,050,000 | 2,140,000 | 64 |
| 2001/12/19 | 2,080,000 | 2,300,000 | 2,050,000 | 2,070,000 | 101 |
| 2001/12/18 | 2,370,000 | 2,410,000 | 2,070,000 | 2,070,000 | 96 |
| 2001/12/17 | 2,550,000 | 2,570,000 | 2,350,000 | 2,350,000 | 91 |
| 2001/12/14 | 2,680,000 | 2,720,000 | 2,560,000 | 2,570,000 | 109 |
| 2001/12/13 | 2,560,000 | 2,720,000 | 2,470,000 | 2,720,000 | 172 |
| 2001/12/12 | 2,560,000 | 2,630,000 | 2,540,000 | 2,550,000 | 110 |
| 2001/12/11 | 2,580,000 | 2,800,000 | 2,550,000 | 2,570,000 | 213 |
| 2001/12/10 | 2,600,000 | 2,620,000 | 2,550,000 | 2,580,000 | 65 |
| 2001/12/07 | 2,640,000 | 2,760,000 | 2,600,000 | 2,630,000 | 223 |
| 2001/12/06 | 2,570,000 | 2,800,000 | 2,570,000 | 2,660,000 | 427 |
| 2001/12/05 | 2,360,000 | 2,610,000 | 2,350,000 | 2,570,000 | 505 |
| 2001/12/04 | 2,310,000 | 2,420,000 | 2,310,000 | 2,350,000 | 234 |
| 2001/12/03 | 2,160,000 | 2,320,000 | 2,130,000 | 2,320,000 | 188 |
| 2001/11/30 | 2,140,000 | 2,160,000 | 2,120,000 | 2,130,000 | 39 |
| 2001/11/29 | 2,160,000 | 2,200,000 | 2,140,000 | 2,150,000 | 69 |
| 2001/11/28 | 2,060,000 | 2,180,000 | 2,030,000 | 2,160,000 | 81 |
| 2001/11/27 | 2,050,000 | 2,160,000 | 2,050,000 | 2,060,000 | 90 |
| 2001/11/26 | 2,040,000 | 2,090,000 | 2,010,000 | 2,080,000 | 35 |
| 2001/11/22 | 1,980,000 | 2,010,000 | 1,900,000 | 2,010,000 | 79 |
| 2001/11/21 | 2,030,000 | 2,030,000 | 1,980,000 | 1,990,000 | 67 |
| 2001/11/20 | 2,130,000 | 2,150,000 | 2,030,000 | 2,090,000 | 99 |
| 2001/11/19 | 2,210,000 | 2,210,000 | 2,100,000 | 2,100,000 | 73 |
| 2001/11/16 | 2,290,000 | 2,300,000 | 2,190,000 | 2,200,000 | 91 |
| 2001/11/15 | 2,280,000 | 2,330,000 | 2,280,000 | 2,290,000 | 127 |
| 2001/11/14 | 2,150,000 | 2,300,000 | 2,120,000 | 2,270,000 | 124 |
| 2001/11/13 | 2,320,000 | 2,320,000 | 2,090,000 | 2,100,000 | 146 |
| 2001/11/12 | 2,340,000 | 2,380,000 | 2,200,000 | 2,310,000 | 145 |
| 2001/11/09 | 2,400,000 | 2,450,000 | 2,370,000 | 2,380,000 | 274 |
| 2001/11/08 | 2,330,000 | 2,440,000 | 2,310,000 | 2,380,000 | 359 |
| 2001/11/07 | 2,290,000 | 2,340,000 | 2,260,000 | 2,330,000 | 151 |
| 2001/11/06 | 2,200,000 | 2,310,000 | 2,050,000 | 2,250,000 | 342 |
| 2001/11/05 | 2,440,000 | 2,490,000 | 2,180,000 | 2,180,000 | 210 |
| 2001/11/02 | 2,320,000 | 2,440,000 | 2,290,000 | 2,440,000 | 368 |
| 2001/11/01 | 2,220,000 | 2,400,000 | 2,140,000 | 2,340,000 | 864 |
| 2001/10/31 | 1,910,000 | 2,230,000 | 1,890,000 | 2,230,000 | 559 |
| 2001/10/30 | 1,880,000 | 1,950,000 | 1,810,000 | 1,920,000 | 150 |
| 2001/10/29 | 1,920,000 | 1,920,000 | 1,870,000 | 1,880,000 | 132 |
| 2001/10/26 | 1,930,000 | 1,950,000 | 1,890,000 | 1,900,000 | 158 |
| 2001/10/25 | 1,870,000 | 1,940,000 | 1,850,000 | 1,920,000 | 544 |
| 2001/10/24 | 1,760,000 | 1,890,000 | 1,760,000 | 1,870,000 | 568 |
| 2001/10/23 | 1,690,000 | 1,780,000 | 1,680,000 | 1,750,000 | 270 |
| 2001/10/22 | 1,720,000 | 1,740,000 | 1,650,000 | 1,680,000 | 171 |
| 2001/10/19 | 1,670,000 | 1,730,000 | 1,640,000 | 1,700,000 | 175 |
| 2001/10/18 | 1,610,000 | 1,690,000 | 1,550,000 | 1,650,000 | 140 |
| 2001/10/17 | 1,710,000 | 1,720,000 | 1,620,000 | 1,640,000 | 151 |
| 2001/10/16 | 1,720,000 | 1,750,000 | 1,640,000 | 1,670,000 | 294 |
| 2001/10/15 | 1,570,000 | 1,700,000 | 1,540,000 | 1,690,000 | 263 |
| 2001/10/12 | 1,690,000 | 1,690,000 | 1,550,000 | 1,570,000 | 290 |
| 2001/10/11 | 1,680,000 | 1,730,000 | 1,670,000 | 1,690,000 | 325 |
| 2001/10/10 | 1,610,000 | 1,700,000 | 1,610,000 | 1,650,000 | 474 |
| 2001/10/09 | 1,540,000 | 1,620,000 | 1,460,000 | 1,600,000 | 410 |
| 2001/10/05 | 1,570,000 | 1,650,000 | 1,530,000 | 1,560,000 | 595 |
| 2001/10/04 | 1,310,000 | 1,540,000 | 1,300,000 | 1,520,000 | 1,188 |
| 2001/10/03 | 1,250,000 | 1,270,000 | 1,200,000 | 1,250,000 | 157 |
| 2001/10/02 | 1,210,000 | 1,230,000 | 1,180,000 | 1,220,000 | 96 |
| 2001/10/01 | 1,240,000 | 1,250,000 | 1,190,000 | 1,210,000 | 119 |
| 2001/09/28 | 1,230,000 | 1,260,000 | 1,220,000 | 1,230,000 | 104 |
| 2001/09/27 | 1,180,000 | 1,250,000 | 1,180,000 | 1,220,000 | 200 |
| 2001/09/26 | 1,180,000 | 1,220,000 | 1,160,000 | 1,190,000 | 128 |
| 2001/09/25 | 1,150,000 | 1,200,000 | 1,130,000 | 1,170,000 | 108 |
| 2001/09/21 | 1,030,000 | 1,110,000 | 1,020,000 | 1,100,000 | 72 |
| 2001/09/20 | 980,000 | 1,070,000 | 980,000 | 1,050,000 | 61 |
| 2001/09/19 | 950,000 | 980,000 | 900,000 | 970,000 | 119 |
| 2001/09/18 | 940,000 | 970,000 | 930,000 | 930,000 | 17 |
| 2001/09/17 | 970,000 | 970,000 | 930,000 | 940,000 | 29 |
| 2001/09/14 | 990,000 | 1,000,000 | 970,000 | 1,000,000 | 46 |
| 2001/09/13 | 870,000 | 980,000 | 870,000 | 960,000 | 41 |
| 2001/09/12 | 900,000 | 1,000,000 | 800,000 | 870,000 | 71 |
| 2001/09/11 | 1,080,000 | 1,130,000 | 1,070,000 | 1,100,000 | 74 |
| 2001/09/10 | 1,090,000 | 1,090,000 | 1,010,000 | 1,080,000 | 30 |
| 2001/09/07 | 1,050,000 | 1,140,000 | 1,030,000 | 1,120,000 | 75 |
| 2001/09/06 | 980,000 | 1,070,000 | 980,000 | 1,070,000 | 63 |
| 2001/09/05 | 995,000 | 999,000 | 970,000 | 985,000 | 36 |
| 2001/09/04 | 1,020,000 | 1,020,000 | 970,000 | 999,000 | 44 |
| 2001/09/03 | 1,090,000 | 1,090,000 | 1,010,000 | 1,030,000 | 36 |
| 2001/08/31 | 1,070,000 | 1,110,000 | 1,050,000 | 1,100,000 | 50 |
| 2001/08/30 | 1,100,000 | 1,110,000 | 1,050,000 | 1,110,000 | 46 |
| 2001/08/29 | 1,100,000 | 1,110,000 | 1,060,000 | 1,100,000 | 30 |
| 2001/08/28 | 1,100,000 | 1,120,000 | 1,000,000 | 1,120,000 | 29 |
| 2001/08/27 | 1,160,000 | 1,160,000 | 1,050,000 | 1,100,000 | 86 |
| 2001/08/24 | 1,070,000 | 1,150,000 | 1,070,000 | 1,150,000 | 75 |
| 2001/08/23 | 1,110,000 | 1,160,000 | 1,090,000 | 1,100,000 | 42 |
| 2001/08/22 | 1,040,000 | 1,090,000 | 1,000,000 | 1,090,000 | 31 |
| 2001/08/21 | 1,130,000 | 1,170,000 | 1,070,000 | 1,080,000 | 65 |
| 2001/08/20 | 960,000 | 1,150,000 | 945,000 | 1,140,000 | 71 |
| 2001/08/17 | 1,130,000 | 1,190,000 | 990,000 | 1,000,000 | 110 |
| 2001/08/16 | 970,000 | 1,110,000 | 950,000 | 1,110,000 | 80 |
| 2001/08/15 | 1,080,000 | 1,080,000 | 990,000 | 990,000 | 39 |
| 2001/08/14 | 1,090,000 | 1,090,000 | 1,070,000 | 1,090,000 | 35 |
| 2001/08/13 | 1,080,000 | 1,090,000 | 1,050,000 | 1,090,000 | 27 |
| 2001/08/10 | 1,080,000 | 1,100,000 | 1,040,000 | 1,050,000 | 66 |
| 2001/08/09 | 1,160,000 | 1,170,000 | 1,080,000 | 1,110,000 | 131 |
| 2001/08/08 | 1,220,000 | 1,230,000 | 1,180,000 | 1,190,000 | 75 |
| 2001/08/07 | 1,240,000 | 1,260,000 | 1,200,000 | 1,230,000 | 272 |
| 2001/08/06 | 1,290,000 | 1,290,000 | 1,220,000 | 1,260,000 | 210 |
| 2001/08/03 | 1,280,000 | 1,330,000 | 1,270,000 | 1,280,000 | 506 |
| 2001/08/02 | 1,200,000 | 1,310,000 | 1,170,000 | 1,260,000 | 764 |
| 2001/08/01 | 1,100,000 | 1,250,000 | 990,000 | 1,170,000 | 934 |
| 2001/07/31 | 1,170,000 | 1,240,000 | 1,100,000 | 1,110,000 | 1,279 |