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 |
|---|---|---|---|---|---|
| 2002/12/30 | 101,000 | 103,000 | 101,000 | 101,000 | 12 |
| 2002/12/27 | 99,000 | 101,000 | 98,000 | 100,000 | 14 |
| 2002/12/26 | 93,600 | 103,000 | 93,500 | 103,000 | 16 |
| 2002/12/25 | 90,000 | 93,000 | 90,000 | 93,000 | 33 |
| 2002/12/24 | 97,500 | 97,500 | 90,000 | 92,000 | 67 |
| 2002/12/20 | 99,000 | 100,000 | 97,000 | 97,000 | 43 |
| 2002/12/19 | 100,000 | 100,000 | 98,000 | 99,000 | 39 |
| 2002/12/18 | 110,000 | 110,000 | 100,000 | 104,000 | 60 |
| 2002/12/17 | 111,000 | 118,000 | 110,000 | 110,000 | 44 |
| 2002/12/16 | 101,000 | 104,000 | 100,000 | 100,000 | 22 |
| 2002/12/13 | 106,000 | 106,000 | 103,000 | 105,000 | 24 |
| 2002/12/12 | 110,000 | 115,000 | 110,000 | 110,000 | 22 |
| 2002/12/11 | 113,000 | 117,000 | 111,000 | 112,000 | 54 |
| 2002/12/10 | 120,000 | 120,000 | 113,000 | 113,000 | 34 |
| 2002/12/09 | 118,000 | 123,000 | 117,000 | 121,000 | 19 |
| 2002/12/06 | 125,000 | 126,000 | 116,000 | 118,000 | 69 |
| 2002/12/05 | 120,000 | 135,000 | 115,000 | 129,000 | 163 |
| 2002/12/04 | 130,000 | 131,000 | 120,000 | 124,000 | 71 |
| 2002/12/03 | 135,000 | 136,000 | 124,000 | 130,000 | 104 |
| 2002/12/02 | 130,000 | 139,000 | 126,000 | 134,000 | 312 |
| 2002/11/29 | 108,000 | 122,000 | 108,000 | 122,000 | 218 |
| 2002/11/28 | 92,500 | 102,000 | 92,500 | 102,000 | 70 |
| 2002/11/27 | 91,100 | 92,000 | 91,100 | 91,600 | 12 |
| 2002/11/26 | 100,000 | 100,000 | 90,000 | 91,100 | 30 |
| 2002/11/25 | 95,000 | 100,000 | 93,000 | 100,000 | 34 |
| 2002/11/22 | 99,000 | 99,000 | 95,000 | 95,000 | 20 |
| 2002/11/21 | 88,000 | 95,000 | 88,000 | 95,000 | 28 |
| 2002/11/20 | 89,000 | 91,000 | 85,000 | 88,000 | 62 |
| 2002/11/19 | 93,000 | 95,000 | 91,000 | 91,000 | 24 |
| 2002/11/18 | 98,900 | 98,900 | 92,000 | 97,000 | 35 |
| 2002/11/15 | 98,000 | 99,000 | 91,100 | 99,000 | 79 |
| 2002/11/14 | 111,000 | 111,000 | 103,000 | 103,000 | 37 |
| 2002/11/13 | 104,000 | 110,000 | 104,000 | 110,000 | 19 |
| 2002/11/12 | 104,000 | 105,000 | 101,000 | 104,000 | 45 |
| 2002/11/11 | 107,000 | 107,000 | 105,000 | 106,000 | 89 |
| 2002/11/08 | 123,000 | 123,000 | 121,000 | 123,000 | 48 |
| 2002/11/07 | 128,000 | 132,000 | 126,000 | 127,000 | 47 |
| 2002/11/06 | 134,000 | 136,000 | 126,000 | 128,000 | 39 |
| 2002/11/05 | 139,000 | 140,000 | 130,000 | 138,000 | 75 |
| 2002/11/01 | 120,000 | 136,000 | 118,000 | 136,000 | 138 |
| 2002/10/31 | 118,000 | 120,000 | 114,000 | 118,000 | 62 |
| 2002/10/30 | 123,000 | 126,000 | 119,000 | 119,000 | 65 |
| 2002/10/29 | 127,000 | 127,000 | 119,000 | 124,000 | 77 |
| 2002/10/28 | 138,000 | 138,000 | 127,000 | 127,000 | 67 |
| 2002/10/25 | 138,000 | 140,000 | 135,000 | 137,000 | 80 |
| 2002/10/24 | 146,000 | 146,000 | 135,000 | 139,000 | 154 |
| 2002/10/23 | 125,000 | 140,000 | 120,000 | 140,000 | 158 |
| 2002/10/22 | 143,000 | 143,000 | 121,000 | 128,000 | 185 |
| 2002/10/21 | 138,000 | 144,000 | 132,000 | 139,000 | 522 |
| 2002/10/18 | 111,000 | 130,000 | 111,000 | 130,000 | 362 |
| 2002/10/17 | 99,000 | 115,000 | 98,000 | 110,000 | 146 |
| 2002/10/16 | 122,000 | 125,000 | 101,000 | 103,000 | 229 |
| 2002/10/15 | 113,000 | 121,000 | 113,000 | 120,000 | 413 |
| 2002/10/11 | 101,000 | 101,000 | 100,000 | 101,000 | 51 |
| 2002/10/10 | 90,000 | 91,000 | 88,000 | 91,000 | 43 |
| 2002/10/09 | 92,500 | 92,500 | 89,500 | 90,000 | 40 |
| 2002/10/08 | 90,000 | 93,000 | 89,000 | 90,300 | 52 |
| 2002/10/07 | 96,500 | 96,500 | 90,000 | 91,000 | 86 |
| 2002/10/04 | 106,000 | 106,000 | 99,000 | 99,500 | 92 |
| 2002/10/03 | 115,000 | 115,000 | 107,000 | 107,000 | 68 |
| 2002/10/02 | 125,000 | 125,000 | 115,000 | 115,000 | 60 |
| 2002/10/01 | 120,000 | 122,000 | 115,000 | 121,000 | 92 |
| 2002/09/30 | 132,000 | 132,000 | 126,000 | 126,000 | 32 |
| 2002/09/27 | 131,000 | 133,000 | 129,000 | 130,000 | 48 |
| 2002/09/26 | 126,000 | 136,000 | 126,000 | 134,000 | 56 |
| 2002/09/25 | 125,000 | 126,000 | 118,000 | 126,000 | 68 |
| 2002/09/24 | 131,000 | 131,000 | 122,000 | 126,000 | 37 |
| 2002/09/20 | 140,000 | 140,000 | 134,000 | 135,000 | 69 |
| 2002/09/19 | 141,000 | 150,000 | 141,000 | 144,000 | 46 |
| 2002/09/18 | 151,000 | 151,000 | 141,000 | 141,000 | 55 |
| 2002/09/17 | 155,000 | 159,000 | 151,000 | 151,000 | 46 |
| 2002/09/13 | 159,000 | 159,000 | 152,000 | 157,000 | 64 |
| 2002/09/12 | 168,000 | 168,000 | 159,000 | 161,000 | 22 |
| 2002/09/11 | 169,000 | 169,000 | 166,000 | 166,000 | 34 |
| 2002/09/10 | 162,000 | 167,000 | 162,000 | 166,000 | 41 |
| 2002/09/09 | 157,000 | 165,000 | 155,000 | 162,000 | 74 |
| 2002/09/06 | 160,000 | 160,000 | 153,000 | 155,000 | 47 |
| 2002/09/05 | 157,000 | 165,000 | 157,000 | 165,000 | 40 |
| 2002/09/04 | 162,000 | 162,000 | 154,000 | 155,000 | 71 |
| 2002/09/03 | 169,000 | 172,000 | 163,000 | 163,000 | 66 |
| 2002/09/02 | 170,000 | 174,000 | 168,000 | 169,000 | 33 |
| 2002/08/30 | 173,000 | 175,000 | 168,000 | 170,000 | 79 |
| 2002/08/29 | 179,000 | 179,000 | 173,000 | 177,000 | 63 |
| 2002/08/28 | 187,000 | 187,000 | 178,000 | 183,000 | 66 |
| 2002/08/27 | 189,000 | 192,000 | 186,000 | 187,000 | 95 |
| 2002/08/26 | 176,000 | 197,000 | 173,000 | 191,000 | 125 |
| 2002/08/23 | 173,000 | 182,000 | 173,000 | 180,000 | 142 |
| 2002/08/22 | 180,000 | 181,000 | 167,000 | 169,000 | 389 |
| 2002/08/21 | 190,000 | 199,000 | 181,000 | 185,000 | 581 |
| 2002/08/20 | 190,000 | 190,000 | 190,000 | 190,000 | 97 |
| 2002/08/19 | 210,000 | 210,000 | 210,000 | 210,000 | 9 |
| 2002/08/16 | 226,000 | 233,000 | 226,000 | 230,000 | 28 |
| 2002/08/15 | 226,000 | 229,000 | 221,000 | 226,000 | 34 |
| 2002/08/14 | 221,000 | 229,000 | 221,000 | 229,000 | 21 |
| 2002/08/13 | 222,000 | 227,000 | 218,000 | 221,000 | 20 |
| 2002/08/12 | 243,000 | 244,000 | 221,000 | 228,000 | 40 |
| 2002/08/09 | 237,000 | 245,000 | 234,000 | 239,000 | 51 |
| 2002/08/08 | 248,000 | 256,000 | 232,000 | 233,000 | 107 |
| 2002/08/07 | 234,000 | 246,000 | 230,000 | 246,000 | 241 |
| 2002/08/06 | 232,000 | 232,000 | 226,000 | 226,000 | 190 |
| 2002/08/05 | 260,000 | 260,000 | 246,000 | 246,000 | 121 |
| 2002/08/02 | 272,000 | 273,000 | 265,000 | 266,000 | 106 |
| 2002/08/01 | 281,000 | 282,000 | 270,000 | 272,000 | 90 |
| 2002/07/31 | 272,000 | 285,000 | 271,000 | 285,000 | 79 |
| 2002/07/30 | 279,000 | 280,000 | 269,000 | 270,000 | 139 |
| 2002/07/29 | 275,000 | 285,000 | 271,000 | 271,000 | 173 |
| 2002/07/26 | 300,000 | 300,000 | 263,000 | 275,000 | 300 |
| 2002/07/25 | 315,000 | 319,000 | 307,000 | 307,000 | 52 |
| 2002/07/24 | 325,000 | 325,000 | 304,000 | 309,000 | 77 |
| 2002/07/23 | 315,000 | 326,000 | 314,000 | 326,000 | 60 |
| 2002/07/22 | 314,000 | 319,000 | 314,000 | 317,000 | 82 |
| 2002/07/19 | 335,000 | 335,000 | 316,000 | 323,000 | 92 |
| 2002/07/18 | 340,000 | 340,000 | 330,000 | 334,000 | 41 |
| 2002/07/17 | 360,000 | 360,000 | 336,000 | 350,000 | 67 |
| 2002/07/16 | 364,000 | 369,000 | 358,000 | 361,000 | 89 |
| 2002/07/15 | 375,000 | 375,000 | 360,000 | 360,000 | 57 |
| 2002/07/12 | 387,000 | 390,000 | 375,000 | 381,000 | 51 |
| 2002/07/11 | 377,000 | 390,000 | 372,000 | 384,000 | 120 |
| 2002/07/10 | 385,000 | 388,000 | 377,000 | 381,000 | 58 |
| 2002/07/09 | 392,000 | 395,000 | 385,000 | 385,000 | 33 |
| 2002/07/08 | 412,000 | 422,000 | 391,000 | 395,000 | 131 |
| 2002/07/05 | 398,000 | 419,000 | 393,000 | 403,000 | 120 |
| 2002/07/04 | 420,000 | 422,000 | 400,000 | 406,000 | 342 |
| 2002/07/03 | 369,000 | 424,000 | 367,000 | 412,000 | 566 |
| 2002/07/02 | 370,000 | 376,000 | 359,000 | 374,000 | 158 |
| 2002/07/01 | 372,000 | 395,000 | 372,000 | 379,000 | 532 |
| 2002/06/28 | 327,000 | 367,000 | 327,000 | 367,000 | 284 |
| 2002/06/27 | 325,000 | 325,000 | 314,000 | 317,000 | 49 |
| 2002/06/26 | 330,000 | 330,000 | 315,000 | 325,000 | 74 |
| 2002/06/25 | 327,000 | 338,000 | 327,000 | 330,000 | 79 |
| 2002/06/24 | 334,000 | 340,000 | 320,000 | 325,000 | 81 |
| 2002/06/21 | 345,000 | 348,000 | 339,000 | 344,000 | 38 |
| 2002/06/20 | 359,000 | 359,000 | 340,000 | 356,000 | 102 |
| 2002/06/19 | 370,000 | 380,000 | 363,000 | 367,000 | 97 |
| 2002/06/18 | 365,000 | 390,000 | 362,000 | 378,000 | 191 |
| 2002/06/17 | 363,000 | 372,000 | 350,000 | 355,000 | 90 |
| 2002/06/14 | 368,000 | 368,000 | 355,000 | 364,000 | 113 |
| 2002/06/13 | 365,000 | 370,000 | 362,000 | 370,000 | 100 |
| 2002/06/12 | 380,000 | 380,000 | 368,000 | 373,000 | 125 |
| 2002/06/11 | 403,000 | 406,000 | 373,000 | 380,000 | 238 |
| 2002/06/10 | 420,000 | 421,000 | 407,000 | 407,000 | 53 |
| 2002/06/07 | 415,000 | 420,000 | 410,000 | 416,000 | 60 |
| 2002/06/06 | 409,000 | 435,000 | 403,000 | 424,000 | 294 |
| 2002/06/05 | 438,000 | 438,000 | 410,000 | 420,000 | 212 |
| 2002/06/04 | 450,000 | 452,000 | 435,000 | 438,000 | 93 |
| 2002/06/03 | 451,000 | 459,000 | 451,000 | 459,000 | 85 |
| 2002/05/31 | 460,000 | 465,000 | 447,000 | 447,000 | 130 |
| 2002/05/30 | 470,000 | 473,000 | 450,000 | 453,000 | 160 |
| 2002/05/29 | 450,000 | 470,000 | 440,000 | 470,000 | 189 |
| 2002/05/28 | 465,000 | 466,000 | 450,000 | 453,000 | 59 |
| 2002/05/27 | 440,000 | 470,000 | 429,000 | 465,000 | 178 |
| 2002/05/24 | 459,000 | 460,000 | 449,000 | 450,000 | 187 |
| 2002/05/23 | 483,000 | 496,000 | 463,000 | 467,000 | 169 |
| 2002/05/22 | 500,000 | 510,000 | 480,000 | 481,000 | 289 |
| 2002/05/21 | 520,000 | 520,000 | 491,000 | 510,000 | 327 |
| 2002/05/20 | 500,000 | 550,000 | 485,000 | 535,000 | 495 |
| 2002/05/17 | 503,000 | 520,000 | 498,000 | 519,000 | 68 |
| 2002/05/16 | 490,000 | 500,000 | 490,000 | 498,000 | 89 |
| 2002/05/15 | 530,000 | 530,000 | 488,000 | 490,000 | 71 |
| 2002/05/14 | 570,000 | 570,000 | 525,000 | 525,000 | 54 |
| 2002/05/13 | 575,000 | 576,000 | 570,000 | 572,000 | 34 |
| 2002/05/10 | 590,000 | 590,000 | 540,000 | 576,000 | 73 |
| 2002/05/09 | 590,000 | 615,000 | 583,000 | 590,000 | 116 |
| 2002/05/08 | 570,000 | 580,000 | 562,000 | 570,000 | 31 |
| 2002/05/07 | 553,000 | 560,000 | 550,000 | 560,000 | 56 |
| 2002/05/02 | 561,000 | 571,000 | 550,000 | 551,000 | 52 |
| 2002/05/01 | 570,000 | 570,000 | 551,000 | 560,000 | 45 |
| 2002/04/30 | 594,000 | 594,000 | 561,000 | 571,000 | 44 |
| 2002/04/26 | 599,000 | 600,000 | 580,000 | 590,000 | 62 |
| 2002/04/25 | 629,000 | 629,000 | 585,000 | 595,000 | 79 |
| 2002/04/24 | 670,000 | 670,000 | 630,000 | 631,000 | 54 |
| 2002/04/23 | 677,000 | 680,000 | 630,000 | 680,000 | 74 |
| 2002/04/22 | 681,000 | 690,000 | 671,000 | 676,000 | 47 |
| 2002/04/19 | 671,000 | 699,000 | 660,000 | 671,000 | 56 |
| 2002/04/18 | 665,000 | 670,000 | 660,000 | 661,000 | 21 |
| 2002/04/17 | 665,000 | 680,000 | 650,000 | 660,000 | 130 |
| 2002/04/16 | 660,000 | 665,000 | 660,000 | 660,000 | 53 |
| 2002/04/15 | 660,000 | 665,000 | 660,000 | 660,000 | 49 |
| 2002/04/12 | 698,000 | 698,000 | 660,000 | 660,000 | 71 |
| 2002/04/11 | 710,000 | 712,000 | 691,000 | 700,000 | 47 |
| 2002/04/10 | 719,000 | 719,000 | 680,000 | 709,000 | 81 |
| 2002/04/09 | 750,000 | 755,000 | 730,000 | 730,000 | 47 |
| 2002/04/08 | 740,000 | 746,000 | 720,000 | 744,000 | 92 |
| 2002/04/05 | 777,000 | 799,000 | 743,000 | 747,000 | 139 |
| 2002/04/04 | 800,000 | 805,000 | 760,000 | 777,000 | 175 |
| 2002/04/03 | 802,000 | 819,000 | 781,000 | 810,000 | 290 |
| 2002/04/02 | 750,000 | 802,000 | 735,000 | 802,000 | 511 |
| 2002/04/01 | 700,000 | 765,000 | 698,000 | 753,000 | 465 |
| 2002/03/29 | 648,000 | 699,000 | 648,000 | 696,000 | 204 |
| 2002/03/28 | 680,000 | 680,000 | 627,000 | 641,000 | 217 |
| 2002/03/27 | 656,000 | 706,000 | 650,000 | 682,000 | 761 |
| 2002/03/26 | 606,000 | 606,000 | 606,000 | 606,000 | 16 |
| 2002/03/26 | 1 -> 5.00 分割 | ||||
| 2002/03/25 | 2,510,000 | 2,600,000 | 2,490,000 | 2,530,000 | 142 |
| 2002/03/22 | 2,490,000 | 2,510,000 | 2,470,000 | 2,490,000 | 68 |
| 2002/03/20 | 2,510,000 | 2,520,000 | 2,400,000 | 2,490,000 | 64 |
| 2002/03/19 | 2,590,000 | 2,590,000 | 2,500,000 | 2,500,000 | 41 |
| 2002/03/18 | 2,600,000 | 2,600,000 | 2,530,000 | 2,550,000 | 32 |
| 2002/03/15 | 2,500,000 | 2,600,000 | 2,500,000 | 2,590,000 | 43 |
| 2002/03/14 | 2,570,000 | 2,600,000 | 2,510,000 | 2,510,000 | 25 |
| 2002/03/13 | 2,640,000 | 2,690,000 | 2,510,000 | 2,570,000 | 28 |
| 2002/03/12 | 2,730,000 | 2,750,000 | 2,640,000 | 2,640,000 | 50 |
| 2002/03/11 | 2,680,000 | 2,720,000 | 2,550,000 | 2,720,000 | 126 |
| 2002/03/08 | 2,500,000 | 2,680,000 | 2,490,000 | 2,680,000 | 201 |
| 2002/03/07 | 2,370,000 | 2,480,000 | 2,330,000 | 2,480,000 | 171 |
| 2002/03/06 | 2,350,000 | 2,370,000 | 2,340,000 | 2,370,000 | 20 |
| 2002/03/05 | 2,350,000 | 2,360,000 | 2,300,000 | 2,340,000 | 19 |
| 2002/03/04 | 2,460,000 | 2,480,000 | 2,350,000 | 2,350,000 | 35 |
| 2002/03/01 | 2,440,000 | 2,480,000 | 2,430,000 | 2,450,000 | 20 |
| 2002/02/28 | 2,350,000 | 2,450,000 | 2,350,000 | 2,430,000 | 12 |
| 2002/02/27 | 2,410,000 | 2,430,000 | 2,320,000 | 2,330,000 | 27 |
| 2002/02/26 | 2,420,000 | 2,450,000 | 2,400,000 | 2,400,000 | 19 |
| 2002/02/25 | 2,370,000 | 2,500,000 | 2,370,000 | 2,400,000 | 54 |
| 2002/02/22 | 2,290,000 | 2,380,000 | 2,260,000 | 2,370,000 | 34 |
| 2002/02/21 | 2,360,000 | 2,420,000 | 2,200,000 | 2,270,000 | 64 |
| 2002/02/20 | 2,290,000 | 2,400,000 | 2,230,000 | 2,340,000 | 85 |
| 2002/02/19 | 2,590,000 | 2,590,000 | 2,430,000 | 2,430,000 | 47 |
| 2002/02/18 | 2,700,000 | 2,710,000 | 2,630,000 | 2,630,000 | 8 |
| 2002/02/15 | 2,740,000 | 2,800,000 | 2,700,000 | 2,740,000 | 47 |
| 2002/02/14 | 2,850,000 | 2,860,000 | 2,690,000 | 2,690,000 | 45 |
| 2002/02/13 | 2,940,000 | 2,960,000 | 2,870,000 | 2,870,000 | 29 |
| 2002/02/12 | 3,020,000 | 3,030,000 | 2,880,000 | 2,880,000 | 38 |
| 2002/02/08 | 3,020,000 | 3,030,000 | 2,950,000 | 2,990,000 | 53 |
| 2002/02/07 | 3,030,000 | 3,070,000 | 2,970,000 | 2,970,000 | 74 |
| 2002/02/06 | 2,900,000 | 3,030,000 | 2,850,000 | 2,990,000 | 76 |
| 2002/02/05 | 2,950,000 | 2,970,000 | 2,850,000 | 2,850,000 | 45 |
| 2002/02/04 | 3,000,000 | 3,150,000 | 2,930,000 | 2,930,000 | 151 |
| 2002/02/01 | 2,980,000 | 3,060,000 | 2,950,000 | 3,020,000 | 522 |
| 2002/01/31 | 2,860,000 | 2,980,000 | 2,850,000 | 2,910,000 | 270 |
| 2002/01/30 | 2,760,000 | 2,860,000 | 2,710,000 | 2,850,000 | 214 |
| 2002/01/29 | 2,530,000 | 2,810,000 | 2,480,000 | 2,750,000 | 162 |
| 2002/01/28 | 2,750,000 | 2,800,000 | 2,500,000 | 2,530,000 | 153 |
| 2002/01/25 | 2,690,000 | 2,900,000 | 2,670,000 | 2,700,000 | 332 |
| 2002/01/24 | 2,580,000 | 2,750,000 | 2,560,000 | 2,560,000 | 108 |
| 2002/01/23 | 2,400,000 | 2,650,000 | 2,400,000 | 2,580,000 | 220 |
| 2002/01/22 | 2,760,000 | 2,800,000 | 2,230,000 | 2,400,000 | 202 |
| 2002/01/21 | 2,830,000 | 2,830,000 | 2,750,000 | 2,770,000 | 103 |
| 2002/01/18 | 2,750,000 | 2,850,000 | 2,730,000 | 2,840,000 | 112 |
| 2002/01/17 | 2,800,000 | 2,870,000 | 2,690,000 | 2,750,000 | 257 |
| 2002/01/16 | 2,940,000 | 3,000,000 | 2,850,000 | 2,850,000 | 232 |
| 2002/01/15 | 3,040,000 | 3,050,000 | 2,900,000 | 2,930,000 | 170 |
| 2002/01/11 | 2,840,000 | 3,060,000 | 2,750,000 | 3,050,000 | 395 |
| 2002/01/10 | 2,970,000 | 2,980,000 | 2,750,000 | 2,850,000 | 273 |
| 2002/01/09 | 2,850,000 | 3,000,000 | 2,830,000 | 2,970,000 | 720 |
| 2002/01/08 | 2,470,000 | 2,840,000 | 2,470,000 | 2,800,000 | 780 |
| 2002/01/07 | 2,550,000 | 2,560,000 | 2,430,000 | 2,430,000 | 128 |
| 2002/01/04 | 2,570,000 | 2,570,000 | 2,530,000 | 2,530,000 | 104 |