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 |
|---|---|---|---|---|---|
| 2004/12/30 | 134,000 | 137,000 | 133,000 | 136,000 | 63 |
| 2004/12/29 | 130,000 | 134,000 | 129,000 | 132,000 | 143 |
| 2004/12/28 | 123,000 | 132,000 | 121,000 | 128,000 | 142 |
| 2004/12/27 | 128,000 | 131,000 | 124,000 | 125,000 | 218 |
| 2004/12/24 | 133,000 | 133,000 | 127,000 | 130,000 | 213 |
| 2004/12/22 | 136,000 | 137,000 | 133,000 | 134,000 | 121 |
| 2004/12/21 | 137,000 | 142,000 | 132,000 | 136,000 | 196 |
| 2004/12/20 | 135,000 | 140,000 | 134,000 | 134,000 | 70 |
| 2004/12/17 | 131,000 | 135,000 | 131,000 | 133,000 | 109 |
| 2004/12/16 | 130,000 | 132,000 | 128,000 | 131,000 | 88 |
| 2004/12/15 | 130,000 | 132,000 | 128,000 | 132,000 | 87 |
| 2004/12/14 | 131,000 | 134,000 | 126,000 | 134,000 | 125 |
| 2004/12/13 | 136,000 | 137,000 | 130,000 | 131,000 | 128 |
| 2004/12/10 | 142,000 | 144,000 | 138,000 | 138,000 | 58 |
| 2004/12/09 | 146,000 | 148,000 | 140,000 | 140,000 | 100 |
| 2004/12/08 | 147,000 | 148,000 | 145,000 | 145,000 | 76 |
| 2004/12/07 | 151,000 | 152,000 | 149,000 | 149,000 | 23 |
| 2004/12/06 | 151,000 | 153,000 | 150,000 | 152,000 | 51 |
| 2004/12/03 | 152,000 | 154,000 | 151,000 | 152,000 | 85 |
| 2004/12/02 | 156,000 | 157,000 | 151,000 | 154,000 | 77 |
| 2004/12/01 | 158,000 | 158,000 | 151,000 | 158,000 | 59 |
| 2004/11/30 | 158,000 | 161,000 | 158,000 | 158,000 | 46 |
| 2004/11/29 | 156,000 | 163,000 | 156,000 | 161,000 | 52 |
| 2004/11/26 | 159,000 | 160,000 | 157,000 | 157,000 | 28 |
| 2004/11/25 | 158,000 | 160,000 | 157,000 | 160,000 | 37 |
| 2004/11/24 | 158,000 | 163,000 | 155,000 | 158,000 | 55 |
| 2004/11/22 | 158,000 | 160,000 | 152,000 | 159,000 | 132 |
| 2004/11/19 | 166,000 | 169,000 | 165,000 | 165,000 | 68 |
| 2004/11/18 | 171,000 | 177,000 | 167,000 | 171,000 | 99 |
| 2004/11/17 | 163,000 | 173,000 | 161,000 | 170,000 | 87 |
| 2004/11/16 | 172,000 | 177,000 | 162,000 | 166,000 | 278 |
| 2004/11/15 | 171,000 | 176,000 | 165,000 | 170,000 | 260 |
| 2004/11/12 | 162,000 | 170,000 | 162,000 | 165,000 | 122 |
| 2004/11/11 | 159,000 | 170,000 | 159,000 | 160,000 | 161 |
| 2004/11/10 | 147,000 | 162,000 | 147,000 | 162,000 | 110 |
| 2004/11/09 | 151,000 | 160,000 | 145,000 | 146,000 | 125 |
| 2004/11/08 | 160,000 | 163,000 | 155,000 | 155,000 | 121 |
| 2004/11/05 | 178,000 | 180,000 | 159,000 | 163,000 | 551 |
| 2004/11/04 | 150,000 | 166,000 | 147,000 | 166,000 | 315 |
| 2004/11/02 | 131,000 | 151,000 | 125,000 | 146,000 | 259 |
| 2004/11/01 | 142,000 | 144,000 | 130,000 | 131,000 | 186 |
| 2004/10/29 | 161,000 | 161,000 | 146,000 | 146,000 | 130 |
| 2004/10/28 | 145,000 | 160,000 | 144,000 | 159,000 | 220 |
| 2004/10/27 | 147,000 | 148,000 | 140,000 | 140,000 | 106 |
| 2004/10/26 | 144,000 | 144,000 | 141,000 | 141,000 | 103 |
| 2004/10/25 | 149,000 | 149,000 | 142,000 | 146,000 | 69 |
| 2004/10/22 | 160,000 | 163,000 | 149,000 | 151,000 | 202 |
| 2004/10/21 | 166,000 | 168,000 | 163,000 | 163,000 | 75 |
| 2004/10/20 | 169,000 | 172,000 | 165,000 | 169,000 | 116 |
| 2004/10/19 | 173,000 | 176,000 | 171,000 | 172,000 | 45 |
| 2004/10/18 | 181,000 | 181,000 | 175,000 | 176,000 | 57 |
| 2004/10/15 | 180,000 | 181,000 | 176,000 | 181,000 | 127 |
| 2004/10/14 | 185,000 | 185,000 | 181,000 | 181,000 | 40 |
| 2004/10/13 | 185,000 | 185,000 | 181,000 | 183,000 | 50 |
| 2004/10/12 | 188,000 | 190,000 | 185,000 | 185,000 | 31 |
| 2004/10/08 | 190,000 | 191,000 | 185,000 | 190,000 | 86 |
| 2004/10/07 | 198,000 | 198,000 | 189,000 | 192,000 | 51 |
| 2004/10/06 | 191,000 | 199,000 | 189,000 | 194,000 | 69 |
| 2004/10/05 | 200,000 | 200,000 | 187,000 | 188,000 | 110 |
| 2004/10/04 | 200,000 | 203,000 | 196,000 | 200,000 | 113 |
| 2004/10/01 | 192,000 | 197,000 | 184,000 | 190,000 | 215 |
| 2004/09/30 | 171,000 | 191,000 | 171,000 | 191,000 | 289 |
| 2004/09/29 | 181,000 | 181,000 | 165,000 | 165,000 | 164 |
| 2004/09/28 | 188,000 | 188,000 | 178,000 | 178,000 | 109 |
| 2004/09/27 | 192,000 | 196,000 | 185,000 | 188,000 | 80 |
| 2004/09/24 | 186,000 | 191,000 | 180,000 | 184,000 | 130 |
| 2004/09/22 | 198,000 | 201,000 | 182,000 | 192,000 | 197 |
| 2004/09/21 | 222,000 | 222,000 | 197,000 | 201,000 | 138 |
| 2004/09/17 | 226,000 | 230,000 | 223,000 | 225,000 | 27 |
| 2004/09/16 | 225,000 | 230,000 | 220,000 | 225,000 | 135 |
| 2004/09/15 | 240,000 | 241,000 | 226,000 | 227,000 | 120 |
| 2004/09/14 | 243,000 | 250,000 | 240,000 | 241,000 | 105 |
| 2004/09/13 | 250,000 | 250,000 | 243,000 | 245,000 | 64 |
| 2004/09/10 | 250,000 | 253,000 | 248,000 | 250,000 | 19 |
| 2004/09/09 | 250,000 | 256,000 | 250,000 | 251,000 | 29 |
| 2004/09/08 | 251,000 | 256,000 | 248,000 | 248,000 | 107 |
| 2004/09/07 | 260,000 | 263,000 | 252,000 | 255,000 | 54 |
| 2004/09/06 | 266,000 | 274,000 | 260,000 | 263,000 | 37 |
| 2004/09/03 | 270,000 | 278,000 | 264,000 | 264,000 | 48 |
| 2004/09/02 | 268,000 | 275,000 | 268,000 | 269,000 | 41 |
| 2004/09/01 | 270,000 | 270,000 | 265,000 | 267,000 | 54 |
| 2004/08/31 | 269,000 | 273,000 | 268,000 | 268,000 | 56 |
| 2004/08/30 | 283,000 | 290,000 | 273,000 | 273,000 | 74 |
| 2004/08/27 | 267,000 | 282,000 | 260,000 | 282,000 | 103 |
| 2004/08/26 | 262,000 | 267,000 | 262,000 | 263,000 | 53 |
| 2004/08/25 | 250,000 | 260,000 | 246,000 | 258,000 | 73 |
| 2004/08/24 | 256,000 | 258,000 | 248,000 | 258,000 | 99 |
| 2004/08/23 | 259,000 | 259,000 | 255,000 | 255,000 | 11 |
| 2004/08/20 | 258,000 | 258,000 | 250,000 | 253,000 | 41 |
| 2004/08/19 | 255,000 | 257,000 | 250,000 | 252,000 | 36 |
| 2004/08/18 | 255,000 | 255,000 | 245,000 | 251,000 | 87 |
| 2004/08/17 | 272,000 | 272,000 | 257,000 | 262,000 | 43 |
| 2004/08/16 | 264,000 | 264,000 | 257,000 | 260,000 | 55 |
| 2004/08/13 | 265,000 | 275,000 | 265,000 | 265,000 | 66 |
| 2004/08/12 | 276,000 | 278,000 | 272,000 | 275,000 | 46 |
| 2004/08/11 | 275,000 | 282,000 | 268,000 | 268,000 | 73 |
| 2004/08/10 | 271,000 | 277,000 | 262,000 | 271,000 | 124 |
| 2004/08/09 | 248,000 | 260,000 | 241,000 | 257,000 | 123 |
| 2004/08/06 | 249,000 | 264,000 | 245,000 | 255,000 | 134 |
| 2004/08/05 | 261,000 | 280,000 | 255,000 | 258,000 | 151 |
| 2004/08/04 | 235,000 | 274,000 | 223,000 | 261,000 | 323 |
| 2004/08/03 | 288,000 | 296,000 | 259,000 | 263,000 | 131 |
| 2004/08/02 | 292,000 | 294,000 | 280,000 | 288,000 | 42 |
| 2004/07/30 | 303,000 | 303,000 | 297,000 | 297,000 | 34 |
| 2004/07/29 | 294,000 | 295,000 | 284,000 | 293,000 | 103 |
| 2004/07/28 | 285,000 | 303,000 | 285,000 | 296,000 | 149 |
| 2004/07/27 | 298,000 | 300,000 | 271,000 | 283,000 | 165 |
| 2004/07/26 | 300,000 | 310,000 | 290,000 | 303,000 | 161 |
| 2004/07/23 | 329,000 | 330,000 | 316,000 | 316,000 | 120 |
| 2004/07/22 | 334,000 | 335,000 | 325,000 | 328,000 | 100 |
| 2004/07/21 | 332,000 | 337,000 | 328,000 | 336,000 | 115 |
| 2004/07/20 | 338,000 | 345,000 | 325,000 | 331,000 | 84 |
| 2004/07/16 | 333,000 | 348,000 | 310,000 | 338,000 | 172 |
| 2004/07/15 | 348,000 | 353,000 | 320,000 | 330,000 | 195 |
| 2004/07/14 | 374,000 | 381,000 | 352,000 | 353,000 | 165 |
| 2004/07/13 | 382,000 | 383,000 | 362,000 | 371,000 | 229 |
| 2004/07/12 | 373,000 | 377,000 | 363,000 | 375,000 | 167 |
| 2004/07/09 | 359,000 | 368,000 | 358,000 | 361,000 | 174 |
| 2004/07/08 | 382,000 | 382,000 | 361,000 | 364,000 | 218 |
| 2004/07/07 | 371,000 | 386,000 | 360,000 | 382,000 | 493 |
| 2004/07/06 | 366,000 | 401,000 | 359,000 | 376,000 | 1,600 |
| 2004/07/05 | 371,000 | 371,000 | 349,000 | 351,000 | 289 |
| 2004/07/02 | 381,000 | 390,000 | 366,000 | 376,000 | 394 |
| 2004/07/01 | 391,000 | 410,000 | 369,000 | 384,000 | 2,279 |
| 2004/06/30 | 380,000 | 381,000 | 368,000 | 381,000 | 1,367 |
| 2004/06/29 | 308,000 | 331,000 | 308,000 | 331,000 | 214 |
| 2004/06/28 | 314,000 | 318,000 | 307,000 | 311,000 | 174 |
| 2004/06/25 | 328,000 | 328,000 | 307,000 | 315,000 | 113 |
| 2004/06/24 | 331,000 | 334,000 | 317,000 | 323,000 | 94 |
| 2004/06/23 | 314,000 | 328,000 | 312,000 | 320,000 | 122 |
| 2004/06/22 | 321,000 | 327,000 | 314,000 | 315,000 | 156 |
| 2004/06/21 | 331,000 | 332,000 | 320,000 | 329,000 | 243 |
| 2004/06/18 | 340,000 | 341,000 | 327,000 | 334,000 | 208 |
| 2004/06/17 | 349,000 | 352,000 | 337,000 | 340,000 | 253 |
| 2004/06/16 | 355,000 | 359,000 | 341,000 | 350,000 | 166 |
| 2004/06/15 | 344,000 | 350,000 | 334,000 | 348,000 | 181 |
| 2004/06/14 | 342,000 | 360,000 | 331,000 | 344,000 | 314 |
| 2004/06/11 | 347,000 | 349,000 | 333,000 | 345,000 | 348 |
| 2004/06/10 | 362,000 | 375,000 | 345,000 | 352,000 | 693 |
| 2004/06/09 | 344,000 | 381,000 | 340,000 | 363,000 | 2,593 |
| 2004/06/08 | 313,000 | 334,000 | 301,000 | 334,000 | 1,336 |
| 2004/06/07 | 297,000 | 297,000 | 288,000 | 294,000 | 106 |
| 2004/06/04 | 295,000 | 297,000 | 291,000 | 295,000 | 49 |
| 2004/06/03 | 305,000 | 306,000 | 292,000 | 295,000 | 137 |
| 2004/06/02 | 310,000 | 313,000 | 300,000 | 307,000 | 364 |
| 2004/06/01 | 278,000 | 303,000 | 277,000 | 300,000 | 468 |
| 2004/05/31 | 285,000 | 285,000 | 277,000 | 281,000 | 164 |
| 2004/05/28 | 280,000 | 284,000 | 275,000 | 277,000 | 96 |
| 2004/05/27 | 287,000 | 290,000 | 270,000 | 280,000 | 223 |
| 2004/05/26 | 302,000 | 305,000 | 284,000 | 284,000 | 454 |
| 2004/05/25 | 280,000 | 303,000 | 278,000 | 282,000 | 1,532 |
| 2004/05/24 | 272,000 | 272,000 | 272,000 | 272,000 | 210 |
| 2004/05/21 | 330,000 | 339,000 | 322,000 | 322,000 | 105 |
| 2004/05/20 | 340,000 | 352,000 | 316,000 | 326,000 | 120 |
| 2004/05/19 | 320,000 | 355,000 | 320,000 | 342,000 | 192 |
| 2004/05/18 | 279,000 | 320,000 | 275,000 | 315,000 | 181 |
| 2004/05/17 | 313,000 | 313,000 | 283,000 | 283,000 | 301 |
| 2004/05/14 | 362,000 | 363,000 | 320,000 | 333,000 | 219 |
| 2004/05/13 | 375,000 | 379,000 | 362,000 | 370,000 | 139 |
| 2004/05/12 | 365,000 | 392,000 | 360,000 | 386,000 | 213 |
| 2004/05/11 | 370,000 | 385,000 | 345,000 | 345,000 | 317 |
| 2004/05/10 | 425,000 | 429,000 | 395,000 | 395,000 | 204 |
| 2004/05/07 | 452,000 | 456,000 | 444,000 | 445,000 | 259 |
| 2004/05/06 | 459,000 | 472,000 | 445,000 | 456,000 | 613 |
| 2004/04/30 | 445,000 | 459,000 | 440,000 | 450,000 | 220 |
| 2004/04/28 | 459,000 | 462,000 | 448,000 | 449,000 | 294 |
| 2004/04/27 | 447,000 | 460,000 | 445,000 | 453,000 | 231 |
| 2004/04/26 | 470,000 | 472,000 | 446,000 | 460,000 | 310 |
| 2004/04/23 | 484,000 | 484,000 | 462,000 | 470,000 | 393 |
| 2004/04/22 | 456,000 | 483,000 | 456,000 | 470,000 | 1,107 |
| 2004/04/21 | 444,000 | 460,000 | 436,000 | 451,000 | 620 |
| 2004/04/20 | 435,000 | 447,000 | 433,000 | 434,000 | 408 |
| 2004/04/19 | 460,000 | 469,000 | 417,000 | 428,000 | 665 |
| 2004/04/16 | 445,000 | 445,000 | 422,000 | 440,000 | 342 |
| 2004/04/15 | 469,000 | 475,000 | 418,000 | 442,000 | 440 |
| 2004/04/14 | 480,000 | 482,000 | 451,000 | 465,000 | 672 |
| 2004/04/13 | 510,000 | 510,000 | 480,000 | 485,000 | 1,087 |
| 2004/04/12 | 479,000 | 512,000 | 477,000 | 510,000 | 1,503 |
| 2004/04/09 | 476,000 | 478,000 | 453,000 | 477,000 | 877 |
| 2004/04/08 | 449,000 | 495,000 | 445,000 | 492,000 | 2,379 |
| 2004/04/07 | 450,000 | 450,000 | 436,000 | 448,000 | 366 |
| 2004/04/06 | 460,000 | 469,000 | 435,000 | 445,000 | 715 |
| 2004/04/05 | 470,000 | 475,000 | 433,000 | 453,000 | 1,014 |
| 2004/04/02 | 460,000 | 480,000 | 454,000 | 472,000 | 1,335 |
| 2004/04/01 | 440,000 | 474,000 | 425,000 | 454,000 | 2,224 |
| 2004/03/31 | 405,000 | 448,000 | 405,000 | 448,000 | 2,243 |
| 2004/03/30 | 397,000 | 404,000 | 380,000 | 398,000 | 1,299 |
| 2004/03/29 | 368,000 | 395,000 | 366,000 | 385,000 | 1,549 |
| 2004/03/26 | 354,000 | 375,000 | 347,000 | 370,000 | 1,199 |
| 2004/03/25 | 359,000 | 359,000 | 340,000 | 345,000 | 584 |
| 2004/03/24 | 348,000 | 361,000 | 338,000 | 355,000 | 968 |
| 2004/03/23 | 345,000 | 347,000 | 331,000 | 343,000 | 570 |
| 2004/03/22 | 340,000 | 346,000 | 333,000 | 343,000 | 285 |
| 2004/03/19 | 330,000 | 348,000 | 330,000 | 341,000 | 367 |
| 2004/03/18 | 325,000 | 334,000 | 323,000 | 330,000 | 454 |
| 2004/03/17 | 319,000 | 323,000 | 316,000 | 322,000 | 483 |
| 2004/03/16 | 327,000 | 327,000 | 315,000 | 319,000 | 435 |
| 2004/03/15 | 314,000 | 333,000 | 305,000 | 333,000 | 1,122 |
| 2004/03/12 | 339,000 | 348,000 | 335,000 | 339,000 | 160 |
| 2004/03/11 | 343,000 | 344,000 | 334,000 | 339,000 | 209 |
| 2004/03/10 | 355,000 | 358,000 | 346,000 | 346,000 | 676 |
| 2004/03/09 | 332,000 | 342,000 | 325,000 | 340,000 | 245 |
| 2004/03/08 | 330,000 | 333,000 | 320,000 | 328,000 | 278 |
| 2004/03/05 | 334,000 | 337,000 | 325,000 | 332,000 | 207 |
| 2004/03/04 | 338,000 | 350,000 | 332,000 | 340,000 | 541 |
| 2004/03/03 | 329,000 | 336,000 | 321,000 | 327,000 | 281 |
| 2004/03/02 | 340,000 | 343,000 | 318,000 | 334,000 | 674 |
| 2004/03/01 | 368,000 | 368,000 | 327,000 | 330,000 | 2,020 |
| 2004/02/27 | 383,000 | 405,000 | 369,000 | 370,000 | 2,507 |
| 2004/02/26 | 350,000 | 382,000 | 340,000 | 380,000 | 838 |
| 2004/02/25 | 355,000 | 365,000 | 346,000 | 350,000 | 810 |
| 2004/02/24 | 352,000 | 382,000 | 334,000 | 355,000 | 1,297 |
| 2004/02/23 | 328,000 | 358,000 | 323,000 | 352,000 | 2,248 |
| 2004/02/20 | 289,000 | 308,000 | 288,000 | 308,000 | 441 |
| 2004/02/19 | 294,000 | 295,000 | 283,000 | 288,000 | 54 |
| 2004/02/18 | 289,000 | 301,000 | 289,000 | 293,000 | 178 |
| 2004/02/17 | 291,000 | 294,000 | 281,000 | 291,000 | 152 |
| 2004/02/16 | 299,000 | 300,000 | 289,000 | 295,000 | 174 |
| 2004/02/13 | 314,000 | 314,000 | 299,000 | 306,000 | 673 |
| 2004/02/12 | 294,000 | 294,000 | 294,000 | 294,000 | 38 |
| 2004/02/10 | 276,000 | 276,000 | 270,000 | 274,000 | 42 |
| 2004/02/09 | 294,000 | 296,000 | 274,000 | 274,000 | 126 |
| 2004/02/06 | 283,000 | 295,000 | 282,000 | 288,000 | 122 |
| 2004/02/05 | 282,000 | 293,000 | 277,000 | 281,000 | 117 |
| 2004/02/04 | 314,000 | 319,000 | 286,000 | 288,000 | 156 |
| 2004/02/03 | 289,000 | 314,000 | 284,000 | 314,000 | 308 |
| 2004/02/02 | 297,000 | 300,000 | 289,000 | 294,000 | 69 |
| 2004/01/30 | 298,000 | 300,000 | 292,000 | 299,000 | 35 |
| 2004/01/29 | 300,000 | 300,000 | 285,000 | 300,000 | 90 |
| 2004/01/28 | 314,000 | 315,000 | 301,000 | 301,000 | 100 |
| 2004/01/27 | 297,000 | 313,000 | 290,000 | 313,000 | 192 |
| 2004/01/26 | 300,000 | 300,000 | 287,000 | 293,000 | 110 |
| 2004/01/23 | 310,000 | 310,000 | 300,000 | 300,000 | 61 |
| 2004/01/22 | 315,000 | 315,000 | 306,000 | 306,000 | 68 |
| 2004/01/21 | 312,000 | 315,000 | 300,000 | 315,000 | 230 |
| 2004/01/20 | 325,000 | 328,000 | 310,000 | 313,000 | 210 |
| 2004/01/19 | 320,000 | 330,000 | 318,000 | 325,000 | 159 |
| 2004/01/16 | 325,000 | 334,000 | 311,000 | 320,000 | 279 |
| 2004/01/15 | 312,000 | 333,000 | 298,000 | 330,000 | 650 |
| 2004/01/14 | 295,000 | 313,000 | 295,000 | 307,000 | 412 |
| 2004/01/13 | 298,000 | 298,000 | 288,000 | 293,000 | 73 |
| 2004/01/09 | 301,000 | 316,000 | 296,000 | 299,000 | 328 |
| 2004/01/08 | 295,000 | 299,000 | 283,000 | 299,000 | 537 |
| 2004/01/07 | 257,000 | 279,000 | 251,000 | 279,000 | 141 |
| 2004/01/06 | 270,000 | 271,000 | 257,000 | 259,000 | 129 |
| 2004/01/05 | 278,000 | 280,000 | 266,000 | 272,000 | 41 |