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 |
|---|---|---|---|---|---|
| 2003/12/30 | 273,000 | 275,000 | 269,000 | 274,000 | 58 |
| 2003/12/29 | 283,000 | 285,000 | 270,000 | 275,000 | 177 |
| 2003/12/26 | 271,000 | 279,000 | 269,000 | 279,000 | 294 |
| 2003/12/25 | 235,000 | 259,000 | 233,000 | 259,000 | 347 |
| 2003/12/24 | 228,000 | 246,000 | 225,000 | 239,000 | 207 |
| 2003/12/22 | 224,000 | 231,000 | 221,000 | 230,000 | 208 |
| 2003/12/19 | 238,000 | 242,000 | 226,000 | 228,000 | 160 |
| 2003/12/18 | 245,000 | 245,000 | 236,000 | 238,000 | 128 |
| 2003/12/17 | 270,000 | 270,000 | 247,000 | 254,000 | 120 |
| 2003/12/16 | 267,000 | 267,000 | 260,000 | 267,000 | 113 |
| 2003/12/15 | 280,000 | 280,000 | 267,000 | 274,000 | 56 |
| 2003/12/12 | 278,000 | 280,000 | 260,000 | 261,000 | 59 |
| 2003/12/11 | 279,000 | 283,000 | 259,000 | 268,000 | 134 |
| 2003/12/10 | 305,000 | 306,000 | 276,000 | 279,000 | 99 |
| 2003/12/09 | 292,000 | 300,000 | 287,000 | 300,000 | 103 |
| 2003/12/08 | 300,000 | 301,000 | 279,000 | 280,000 | 99 |
| 2003/12/05 | 321,000 | 324,000 | 296,000 | 300,000 | 197 |
| 2003/12/04 | 346,000 | 346,000 | 318,000 | 321,000 | 607 |
| 2003/12/03 | 327,000 | 367,000 | 310,000 | 355,000 | 2,006 |
| 2003/12/02 | 317,000 | 317,000 | 317,000 | 317,000 | 9 |
| 2003/12/01 | 297,000 | 297,000 | 297,000 | 297,000 | 45 |
| 2003/11/28 | 293,000 | 299,000 | 277,000 | 277,000 | 209 |
| 2003/11/27 | 297,000 | 297,000 | 290,000 | 297,000 | 194 |
| 2003/11/26 | 277,000 | 277,000 | 277,000 | 277,000 | 61 |
| 2003/11/25 | 249,000 | 257,000 | 248,000 | 257,000 | 108 |
| 2003/11/21 | 228,000 | 246,000 | 221,000 | 237,000 | 177 |
| 2003/11/20 | 228,000 | 238,000 | 215,000 | 238,000 | 175 |
| 2003/11/19 | 213,000 | 225,000 | 213,000 | 218,000 | 270 |
| 2003/11/18 | 231,000 | 231,000 | 231,000 | 231,000 | 40 |
| 2003/11/17 | 265,000 | 265,000 | 251,000 | 251,000 | 62 |
| 2003/11/14 | 286,000 | 286,000 | 270,000 | 271,000 | 101 |
| 2003/11/13 | 283,000 | 291,000 | 280,000 | 287,000 | 154 |
| 2003/11/12 | 285,000 | 286,000 | 273,000 | 277,000 | 310 |
| 2003/11/11 | 306,000 | 310,000 | 280,000 | 293,000 | 224 |
| 2003/11/10 | 341,000 | 341,000 | 321,000 | 321,000 | 90 |
| 2003/11/07 | 311,000 | 340,000 | 310,000 | 340,000 | 173 |
| 2003/11/06 | 338,000 | 339,000 | 310,000 | 316,000 | 185 |
| 2003/11/05 | 345,000 | 347,000 | 333,000 | 339,000 | 115 |
| 2003/11/04 | 353,000 | 360,000 | 342,000 | 348,000 | 252 |
| 2003/10/31 | 350,000 | 364,000 | 332,000 | 341,000 | 346 |
| 2003/10/30 | 341,000 | 370,000 | 341,000 | 349,000 | 561 |
| 2003/10/29 | 360,000 | 375,000 | 340,000 | 341,000 | 242 |
| 2003/10/28 | 393,000 | 393,000 | 356,000 | 360,000 | 272 |
| 2003/10/27 | 355,000 | 395,000 | 353,000 | 373,000 | 413 |
| 2003/10/24 | 331,000 | 377,000 | 331,000 | 350,000 | 250 |
| 2003/10/23 | 350,000 | 358,000 | 327,000 | 327,000 | 265 |
| 2003/10/22 | 385,000 | 389,000 | 351,000 | 360,000 | 389 |
| 2003/10/21 | 430,000 | 430,000 | 380,000 | 400,000 | 536 |
| 2003/10/20 | 455,000 | 459,000 | 420,000 | 430,000 | 669 |
| 2003/10/17 | 520,000 | 539,000 | 445,000 | 448,000 | 2,242 |
| 2003/10/16 | 445,000 | 490,000 | 440,000 | 490,000 | 4,229 |
| 2003/10/15 | 406,000 | 455,000 | 390,000 | 440,000 | 2,076 |
| 2003/10/14 | 423,000 | 424,000 | 403,000 | 407,000 | 540 |
| 2003/10/10 | 385,000 | 424,000 | 384,000 | 418,000 | 1,300 |
| 2003/10/09 | 355,000 | 389,000 | 352,000 | 376,000 | 349 |
| 2003/10/08 | 370,000 | 372,000 | 352,000 | 360,000 | 202 |
| 2003/10/07 | 380,000 | 380,000 | 365,000 | 367,000 | 218 |
| 2003/10/06 | 390,000 | 390,000 | 355,000 | 380,000 | 735 |
| 2003/10/03 | 428,000 | 429,000 | 388,000 | 396,000 | 592 |
| 2003/10/02 | 420,000 | 439,000 | 400,000 | 403,000 | 765 |
| 2003/10/01 | 400,000 | 445,000 | 378,000 | 403,000 | 2,175 |
| 2003/09/30 | 370,000 | 401,000 | 360,000 | 401,000 | 1,354 |
| 2003/09/29 | 336,000 | 351,000 | 330,000 | 351,000 | 429 |
| 2003/09/26 | 280,000 | 301,000 | 275,000 | 301,000 | 223 |
| 2003/09/25 | 293,000 | 293,000 | 280,000 | 281,000 | 270 |
| 2003/09/24 | 322,000 | 322,000 | 293,000 | 306,000 | 358 |
| 2003/09/22 | 330,000 | 330,000 | 317,000 | 317,000 | 339 |
| 2003/09/19 | 370,000 | 375,000 | 345,000 | 345,000 | 293 |
| 2003/09/18 | 337,000 | 370,000 | 321,000 | 365,000 | 637 |
| 2003/09/17 | 370,000 | 375,000 | 335,000 | 337,000 | 530 |
| 2003/09/16 | 386,000 | 389,000 | 345,000 | 360,000 | 536 |
| 2003/09/12 | 392,000 | 395,000 | 384,000 | 391,000 | 207 |
| 2003/09/11 | 401,000 | 405,000 | 391,000 | 395,000 | 161 |
| 2003/09/10 | 404,000 | 405,000 | 394,000 | 400,000 | 194 |
| 2003/09/09 | 400,000 | 415,000 | 393,000 | 401,000 | 299 |
| 2003/09/08 | 405,000 | 412,000 | 390,000 | 400,000 | 313 |
| 2003/09/05 | 426,000 | 436,000 | 410,000 | 410,000 | 852 |
| 2003/09/04 | 390,000 | 419,000 | 376,000 | 401,000 | 624 |
| 2003/09/03 | 410,000 | 412,000 | 390,000 | 392,000 | 531 |
| 2003/09/02 | 410,000 | 450,000 | 388,000 | 410,000 | 970 |
| 2003/09/01 | 420,000 | 430,000 | 402,000 | 410,000 | 654 |
| 2003/08/29 | 450,000 | 467,000 | 420,000 | 430,000 | 768 |
| 2003/08/28 | 465,000 | 465,000 | 428,000 | 445,000 | 799 |
| 2003/08/27 | 440,000 | 491,000 | 436,000 | 460,000 | 1,593 |
| 2003/08/26 | 450,000 | 455,000 | 405,000 | 455,000 | 2,558 |
| 2003/08/25 | 405,000 | 405,000 | 400,000 | 405,000 | 636 |
| 2003/08/22 | 370,000 | 370,000 | 349,000 | 355,000 | 652 |
| 2003/08/21 | 422,000 | 424,000 | 374,000 | 380,000 | 887 |
| 2003/08/20 | 420,000 | 440,000 | 400,000 | 415,000 | 1,394 |
| 2003/08/19 | 393,000 | 458,000 | 373,000 | 390,000 | 3,648 |
| 2003/08/18 | 323,000 | 363,000 | 319,000 | 363,000 | 2,518 |
| 2003/08/15 | 313,000 | 313,000 | 308,000 | 313,000 | 779 |
| 2003/08/14 | 274,000 | 293,000 | 274,000 | 293,000 | 2,288 |
| 2003/08/13 | 273,000 | 273,000 | 273,000 | 273,000 | 342 |
| 2003/08/12 | 301,000 | 301,000 | 290,000 | 293,000 | 1,929 |
| 2003/08/11 | 281,000 | 281,000 | 281,000 | 281,000 | 7 |
| 2003/08/08 | 261,000 | 261,000 | 261,000 | 261,000 | 111 |
| 2003/08/07 | 241,000 | 241,000 | 241,000 | 241,000 | 82 |
| 2003/08/06 | 221,000 | 221,000 | 221,000 | 221,000 | 50 |
| 2003/08/05 | 201,000 | 201,000 | 201,000 | 201,000 | 64 |
| 2003/08/04 | 181,000 | 181,000 | 181,000 | 181,000 | 68 |
| 2003/08/01 | 161,000 | 161,000 | 161,000 | 161,000 | 284 |
| 2003/07/31 | 141,000 | 141,000 | 141,000 | 141,000 | 250 |
| 2003/07/30 | 121,000 | 121,000 | 121,000 | 121,000 | 86 |
| 2003/07/29 | 108,000 | 108,000 | 100,000 | 101,000 | 10 |
| 2003/07/28 | 106,000 | 110,000 | 106,000 | 109,000 | 23 |
| 2003/07/25 | 110,000 | 110,000 | 105,000 | 107,000 | 43 |
| 2003/07/24 | 110,000 | 112,000 | 105,000 | 111,000 | 215 |
| 2003/07/23 | 101,000 | 111,000 | 99,000 | 111,000 | 210 |
| 2003/07/22 | 92,200 | 104,000 | 92,200 | 102,000 | 149 |
| 2003/07/18 | 94,000 | 95,000 | 92,000 | 94,000 | 44 |
| 2003/07/17 | 97,000 | 97,000 | 93,000 | 95,000 | 65 |
| 2003/07/16 | 93,500 | 97,000 | 93,000 | 97,000 | 85 |
| 2003/07/15 | 97,000 | 97,000 | 93,000 | 93,500 | 48 |
| 2003/07/14 | 93,000 | 97,500 | 93,000 | 96,000 | 71 |
| 2003/07/11 | 97,800 | 97,800 | 93,100 | 93,100 | 46 |
| 2003/07/10 | 103,000 | 104,000 | 98,900 | 98,900 | 175 |
| 2003/07/09 | 93,000 | 99,000 | 92,000 | 99,000 | 225 |
| 2003/07/08 | 88,000 | 90,000 | 88,000 | 89,000 | 77 |
| 2003/07/07 | 88,000 | 88,000 | 85,000 | 88,000 | 63 |
| 2003/07/04 | 88,000 | 88,000 | 85,000 | 86,000 | 70 |
| 2003/07/03 | 91,000 | 93,500 | 89,000 | 89,000 | 48 |
| 2003/07/02 | 89,500 | 93,500 | 89,500 | 91,000 | 43 |
| 2003/07/01 | 94,000 | 94,000 | 88,500 | 88,500 | 85 |
| 2003/06/30 | 87,600 | 94,000 | 87,600 | 94,000 | 55 |
| 2003/06/27 | 86,000 | 87,900 | 85,000 | 86,400 | 53 |
| 2003/06/26 | 85,900 | 85,900 | 82,200 | 83,500 | 72 |
| 2003/06/25 | 88,000 | 89,000 | 87,000 | 87,000 | 18 |
| 2003/06/24 | 88,000 | 88,000 | 87,000 | 88,000 | 26 |
| 2003/06/23 | 86,900 | 90,000 | 86,900 | 90,000 | 53 |
| 2003/06/20 | 92,000 | 92,000 | 88,100 | 90,000 | 54 |
| 2003/06/19 | 92,000 | 94,000 | 92,000 | 92,200 | 89 |
| 2003/06/18 | 90,300 | 91,000 | 87,000 | 91,000 | 177 |
| 2003/06/17 | 105,000 | 110,000 | 94,000 | 94,000 | 635 |
| 2003/06/16 | 91,200 | 99,200 | 91,000 | 99,200 | 587 |
| 2003/06/13 | 82,200 | 89,200 | 82,200 | 89,200 | 201 |
| 2003/06/12 | 78,900 | 81,000 | 78,000 | 79,200 | 34 |
| 2003/06/11 | 80,000 | 80,000 | 77,300 | 77,300 | 27 |
| 2003/06/10 | 79,500 | 79,500 | 78,200 | 79,500 | 33 |
| 2003/06/09 | 78,000 | 80,000 | 78,000 | 78,500 | 48 |
| 2003/06/06 | 77,500 | 78,000 | 76,500 | 77,000 | 38 |
| 2003/06/05 | 76,000 | 78,000 | 75,000 | 76,000 | 44 |
| 2003/06/04 | 78,000 | 78,000 | 73,500 | 75,200 | 31 |
| 2003/06/03 | 76,500 | 78,800 | 76,500 | 78,800 | 39 |
| 2003/06/02 | 76,800 | 78,500 | 75,100 | 78,000 | 61 |
| 2003/05/30 | 85,300 | 85,800 | 75,000 | 75,000 | 234 |
| 2003/05/29 | 72,600 | 82,300 | 72,600 | 82,300 | 138 |
| 2003/05/28 | 72,700 | 73,000 | 72,300 | 72,300 | 29 |
| 2003/05/27 | 73,800 | 73,800 | 72,500 | 72,500 | 24 |
| 2003/05/26 | 73,500 | 75,000 | 73,000 | 74,000 | 7 |
| 2003/05/23 | 74,000 | 75,000 | 73,500 | 75,000 | 31 |
| 2003/05/22 | 72,300 | 75,000 | 72,300 | 73,500 | 22 |
| 2003/05/21 | 72,500 | 73,500 | 72,300 | 72,300 | 26 |
| 2003/05/20 | 70,000 | 72,300 | 70,000 | 72,300 | 37 |
| 2003/05/19 | 76,000 | 76,000 | 71,900 | 71,900 | 26 |
| 2003/05/16 | 75,600 | 77,000 | 75,600 | 77,000 | 7 |
| 2003/05/15 | 75,500 | 75,500 | 75,500 | 75,500 | 2 |
| 2003/05/14 | 77,000 | 77,000 | 75,500 | 75,500 | 22 |
| 2003/05/13 | 77,000 | 77,000 | 76,000 | 76,000 | 33 |
| 2003/05/12 | 77,000 | 77,500 | 76,500 | 76,500 | 46 |
| 2003/05/09 | 76,000 | 77,000 | 75,000 | 76,500 | 18 |
| 2003/05/08 | 75,100 | 75,100 | 73,500 | 75,000 | 26 |
| 2003/05/07 | 75,100 | 75,500 | 73,700 | 75,000 | 41 |
| 2003/05/06 | 75,000 | 75,000 | 73,600 | 73,600 | 3 |
| 2003/05/02 | 72,200 | 75,000 | 72,000 | 75,000 | 9 |
| 2003/05/01 | 73,500 | 73,500 | 72,000 | 72,100 | 16 |
| 2003/04/30 | 73,000 | 77,000 | 73,000 | 77,000 | 7 |
| 2003/04/28 | 72,400 | 72,500 | 70,000 | 72,500 | 17 |
| 2003/04/25 | 74,900 | 75,000 | 72,100 | 73,000 | 25 |
| 2003/04/24 | 73,000 | 76,500 | 73,000 | 75,000 | 23 |
| 2003/04/23 | 76,600 | 76,600 | 75,000 | 75,000 | 35 |
| 2003/04/22 | 76,200 | 77,000 | 76,200 | 76,600 | 17 |
| 2003/04/21 | 80,000 | 80,000 | 75,200 | 76,200 | 39 |
| 2003/04/18 | 80,000 | 80,000 | 76,000 | 80,000 | 21 |
| 2003/04/17 | 78,000 | 80,000 | 78,000 | 80,000 | 52 |
| 2003/04/16 | 76,000 | 78,000 | 74,100 | 78,000 | 26 |
| 2003/04/15 | 81,000 | 81,000 | 75,000 | 76,000 | 29 |
| 2003/04/14 | 87,000 | 88,000 | 76,000 | 80,000 | 100 |
| 2003/04/11 | 76,000 | 86,000 | 76,000 | 86,000 | 124 |
| 2003/04/10 | 74,000 | 77,900 | 74,000 | 76,000 | 33 |
| 2003/04/09 | 71,500 | 73,600 | 71,500 | 73,600 | 22 |
| 2003/04/08 | 72,100 | 72,100 | 70,000 | 71,000 | 24 |
| 2003/04/07 | 71,000 | 72,000 | 70,000 | 72,000 | 39 |
| 2003/04/04 | 71,000 | 71,000 | 70,000 | 71,000 | 20 |
| 2003/04/03 | 71,000 | 73,000 | 71,000 | 73,000 | 20 |
| 2003/04/02 | 72,600 | 73,000 | 70,000 | 71,000 | 28 |
| 2003/04/01 | 71,900 | 73,900 | 71,500 | 73,000 | 20 |
| 2003/03/31 | 74,500 | 74,500 | 71,500 | 73,000 | 12 |
| 2003/03/28 | 74,600 | 74,600 | 72,000 | 72,000 | 10 |
| 2003/03/27 | 71,300 | 75,000 | 71,300 | 74,600 | 9 |
| 2003/03/26 | 73,200 | 74,000 | 73,200 | 73,200 | 23 |
| 2003/03/25 | 75,500 | 75,500 | 72,500 | 73,000 | 21 |
| 2003/03/24 | 73,100 | 76,000 | 73,100 | 75,900 | 43 |
| 2003/03/20 | 71,100 | 72,600 | 71,100 | 72,100 | 39 |
| 2003/03/19 | 71,700 | 71,700 | 70,500 | 71,000 | 29 |
| 2003/03/18 | 73,500 | 74,500 | 72,000 | 72,000 | 13 |
| 2003/03/17 | 76,000 | 76,000 | 73,000 | 73,000 | 34 |
| 2003/03/14 | 75,500 | 76,500 | 75,000 | 75,000 | 9 |
| 2003/03/13 | 77,000 | 77,000 | 73,600 | 75,000 | 18 |
| 2003/03/12 | 75,000 | 75,000 | 75,000 | 75,000 | 12 |
| 2003/03/11 | 72,600 | 74,000 | 72,500 | 74,000 | 8 |
| 2003/03/10 | 80,000 | 80,000 | 71,300 | 72,100 | 38 |
| 2003/03/07 | 80,100 | 81,000 | 80,000 | 80,500 | 31 |
| 2003/03/06 | 82,100 | 84,000 | 80,000 | 82,000 | 48 |
| 2003/03/05 | 83,100 | 85,000 | 81,000 | 85,000 | 73 |
| 2003/03/04 | 88,000 | 88,000 | 85,000 | 86,100 | 53 |
| 2003/03/03 | 90,000 | 90,000 | 89,000 | 89,000 | 17 |
| 2003/02/28 | 90,000 | 91,000 | 90,000 | 90,100 | 34 |
| 2003/02/27 | 91,900 | 91,900 | 89,000 | 90,000 | 37 |
| 2003/02/26 | 93,900 | 94,300 | 90,100 | 92,000 | 42 |
| 2003/02/25 | 92,000 | 93,900 | 91,000 | 93,900 | 16 |
| 2003/02/24 | 92,100 | 92,200 | 91,600 | 92,000 | 14 |
| 2003/02/21 | 94,100 | 94,100 | 91,200 | 92,100 | 94 |
| 2003/02/20 | 95,200 | 96,000 | 94,500 | 94,500 | 59 |
| 2003/02/19 | 97,000 | 97,000 | 95,000 | 95,200 | 40 |
| 2003/02/18 | 100,000 | 100,000 | 96,000 | 98,000 | 24 |
| 2003/02/17 | 99,800 | 101,000 | 98,000 | 98,000 | 36 |
| 2003/02/14 | 98,200 | 100,000 | 97,500 | 99,800 | 33 |
| 2003/02/13 | 102,000 | 102,000 | 97,000 | 97,000 | 33 |
| 2003/02/12 | 98,000 | 105,000 | 98,000 | 100,000 | 117 |
| 2003/02/10 | 94,000 | 95,000 | 92,500 | 95,000 | 158 |
| 2003/02/07 | 124,000 | 124,000 | 105,000 | 105,000 | 186 |
| 2003/02/06 | 118,000 | 123,000 | 112,000 | 120,000 | 672 |
| 2003/02/05 | 108,000 | 108,000 | 108,000 | 108,000 | 88 |
| 2003/02/04 | 92,500 | 98,000 | 92,000 | 98,000 | 93 |
| 2003/02/03 | 90,300 | 94,000 | 90,200 | 93,200 | 109 |
| 2003/01/31 | 96,000 | 97,000 | 93,500 | 93,500 | 40 |
| 2003/01/30 | 103,000 | 103,000 | 96,000 | 97,300 | 71 |
| 2003/01/29 | 105,000 | 107,000 | 103,000 | 106,000 | 99 |
| 2003/01/28 | 123,000 | 128,000 | 109,000 | 109,000 | 519 |
| 2003/01/27 | 121,000 | 123,000 | 120,000 | 123,000 | 363 |
| 2003/01/24 | 93,900 | 103,000 | 93,000 | 103,000 | 84 |
| 2003/01/23 | 91,800 | 93,000 | 91,700 | 92,600 | 28 |
| 2003/01/22 | 93,600 | 93,800 | 91,700 | 91,800 | 29 |
| 2003/01/21 | 91,200 | 93,400 | 91,200 | 93,400 | 25 |
| 2003/01/20 | 91,000 | 93,000 | 91,000 | 91,100 | 18 |
| 2003/01/17 | 92,000 | 92,000 | 91,000 | 91,000 | 12 |
| 2003/01/16 | 92,000 | 92,500 | 91,000 | 91,000 | 21 |
| 2003/01/15 | 92,500 | 93,000 | 92,000 | 92,500 | 13 |
| 2003/01/14 | 91,000 | 93,500 | 91,000 | 92,500 | 25 |
| 2003/01/10 | 90,300 | 90,500 | 90,000 | 90,000 | 76 |
| 2003/01/09 | 90,000 | 92,900 | 90,000 | 90,300 | 26 |
| 2003/01/08 | 95,000 | 95,000 | 93,000 | 93,000 | 19 |
| 2003/01/07 | 100,000 | 100,000 | 96,000 | 96,000 | 15 |
| 2003/01/06 | 102,000 | 103,000 | 101,000 | 101,000 | 16 |