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 |
|---|---|---|---|---|---|
| 2005/12/30 | 215,000 | 215,000 | 211,000 | 211,000 | 69 |
| 2005/12/29 | 217,000 | 217,000 | 212,000 | 212,000 | 161 |
| 2005/12/28 | 205,000 | 217,000 | 205,000 | 215,000 | 210 |
| 2005/12/27 | 209,000 | 209,000 | 204,000 | 204,000 | 422 |
| 2005/12/26 | 212,000 | 213,000 | 209,000 | 209,000 | 181 |
| 2005/12/22 | 218,000 | 218,000 | 210,000 | 212,000 | 152 |
| 2005/12/21 | 221,000 | 222,000 | 212,000 | 212,000 | 317 |
| 2005/12/20 | 225,000 | 231,000 | 218,000 | 219,000 | 700 |
| 2005/12/19 | 216,000 | 223,000 | 215,000 | 221,000 | 551 |
| 2005/12/16 | 209,000 | 212,000 | 208,000 | 212,000 | 136 |
| 2005/12/15 | 211,000 | 211,000 | 207,000 | 209,000 | 196 |
| 2005/12/14 | 210,000 | 210,000 | 207,000 | 210,000 | 98 |
| 2005/12/13 | 211,000 | 211,000 | 207,000 | 209,000 | 194 |
| 2005/12/12 | 212,000 | 213,000 | 208,000 | 210,000 | 200 |
| 2005/12/09 | 211,000 | 215,000 | 210,000 | 212,000 | 86 |
| 2005/12/08 | 216,000 | 217,000 | 210,000 | 214,000 | 170 |
| 2005/12/07 | 210,000 | 219,000 | 208,000 | 214,000 | 281 |
| 2005/12/06 | 208,000 | 210,000 | 206,000 | 208,000 | 80 |
| 2005/12/05 | 213,000 | 213,000 | 208,000 | 210,000 | 130 |
| 2005/12/02 | 214,000 | 214,000 | 207,000 | 212,000 | 204 |
| 2005/12/01 | 217,000 | 217,000 | 214,000 | 215,000 | 55 |
| 2005/11/30 | 215,000 | 219,000 | 215,000 | 217,000 | 99 |
| 2005/11/29 | 221,000 | 221,000 | 216,000 | 217,000 | 54 |
| 2005/11/28 | 219,000 | 221,000 | 214,000 | 221,000 | 42 |
| 2005/11/25 | 217,000 | 218,000 | 213,000 | 217,000 | 119 |
| 2005/11/24 | 222,000 | 223,000 | 218,000 | 218,000 | 114 |
| 2005/11/22 | 217,000 | 226,000 | 216,000 | 220,000 | 174 |
| 2005/11/21 | 226,000 | 226,000 | 216,000 | 217,000 | 154 |
| 2005/11/18 | 228,000 | 228,000 | 223,000 | 224,000 | 126 |
| 2005/11/17 | 227,000 | 228,000 | 223,000 | 223,000 | 98 |
| 2005/11/16 | 227,000 | 232,000 | 225,000 | 226,000 | 137 |
| 2005/11/15 | 237,000 | 237,000 | 229,000 | 235,000 | 115 |
| 2005/11/14 | 240,000 | 240,000 | 236,000 | 237,000 | 389 |
| 2005/11/11 | 223,000 | 232,000 | 223,000 | 232,000 | 283 |
| 2005/11/10 | 224,000 | 225,000 | 222,000 | 222,000 | 95 |
| 2005/11/09 | 223,000 | 224,000 | 222,000 | 223,000 | 132 |
| 2005/11/08 | 232,000 | 232,000 | 222,000 | 224,000 | 119 |
| 2005/11/07 | 231,000 | 233,000 | 227,000 | 229,000 | 128 |
| 2005/11/04 | 235,000 | 236,000 | 225,000 | 226,000 | 294 |
| 2005/11/02 | 222,000 | 233,000 | 221,000 | 233,000 | 420 |
| 2005/11/01 | 231,000 | 231,000 | 221,000 | 226,000 | 242 |
| 2005/10/31 | 226,000 | 229,000 | 222,000 | 224,000 | 246 |
| 2005/10/28 | 238,000 | 240,000 | 226,000 | 228,000 | 199 |
| 2005/10/27 | 236,000 | 236,000 | 231,000 | 234,000 | 262 |
| 2005/10/26 | 256,000 | 256,000 | 230,000 | 236,000 | 1,539 |
| 2005/10/25 | 267,000 | 273,000 | 260,000 | 260,000 | 543 |
| 2005/10/24 | 256,000 | 278,000 | 252,000 | 259,000 | 677 |
| 2005/10/21 | 248,000 | 261,000 | 248,000 | 260,000 | 278 |
| 2005/10/20 | 254,000 | 272,000 | 246,000 | 246,000 | 633 |
| 2005/10/19 | 259,000 | 259,000 | 246,000 | 250,000 | 255 |
| 2005/10/18 | 274,000 | 274,000 | 255,000 | 260,000 | 426 |
| 2005/10/17 | 273,000 | 276,000 | 264,000 | 270,000 | 246 |
| 2005/10/14 | 290,000 | 298,000 | 278,000 | 285,000 | 304 |
| 2005/10/13 | 283,000 | 293,000 | 278,000 | 291,000 | 513 |
| 2005/10/12 | 286,000 | 296,000 | 285,000 | 286,000 | 396 |
| 2005/10/11 | 285,000 | 308,000 | 282,000 | 290,000 | 888 |
| 2005/10/07 | 267,000 | 289,000 | 261,000 | 288,000 | 976 |
| 2005/10/06 | 264,000 | 280,000 | 255,000 | 275,000 | 1,183 |
| 2005/10/05 | 237,000 | 280,000 | 237,000 | 280,000 | 1,757 |
| 2005/10/04 | 235,000 | 245,000 | 233,000 | 240,000 | 387 |
| 2005/10/03 | 233,000 | 237,000 | 221,000 | 235,000 | 710 |
| 2005/09/30 | 210,000 | 225,000 | 209,000 | 222,000 | 120 |
| 2005/09/29 | 219,000 | 219,000 | 212,000 | 212,000 | 87 |
| 2005/09/28 | 200,000 | 217,000 | 200,000 | 217,000 | 156 |
| 2005/09/27 | 220,000 | 220,000 | 199,000 | 200,000 | 261 |
| 2005/09/26 | 213,000 | 218,000 | 212,000 | 216,000 | 52 |
| 2005/09/22 | 218,000 | 220,000 | 215,000 | 215,000 | 90 |
| 2005/09/21 | 228,000 | 228,000 | 220,000 | 225,000 | 265 |
| 2005/09/20 | 235,000 | 235,000 | 229,000 | 234,000 | 212 |
| 2005/09/16 | 227,000 | 230,000 | 222,000 | 230,000 | 176 |
| 2005/09/15 | 228,000 | 230,000 | 222,000 | 229,000 | 235 |
| 2005/09/14 | 228,000 | 230,000 | 222,000 | 227,000 | 411 |
| 2005/09/13 | 220,000 | 236,000 | 219,000 | 232,000 | 1,273 |
| 2005/09/12 | 217,000 | 221,000 | 212,000 | 220,000 | 176 |
| 2005/09/09 | 215,000 | 218,000 | 211,000 | 217,000 | 174 |
| 2005/09/08 | 215,000 | 216,000 | 212,000 | 215,000 | 212 |
| 2005/09/07 | 213,000 | 221,000 | 211,000 | 217,000 | 523 |
| 2005/09/06 | 215,000 | 215,000 | 208,000 | 210,000 | 243 |
| 2005/09/05 | 201,000 | 216,000 | 201,000 | 215,000 | 680 |
| 2005/09/02 | 203,000 | 205,000 | 192,000 | 205,000 | 443 |
| 2005/09/01 | 186,000 | 208,000 | 186,000 | 197,000 | 968 |
| 2005/08/31 | 184,000 | 184,000 | 180,000 | 183,000 | 45 |
| 2005/08/30 | 186,000 | 186,000 | 182,000 | 185,000 | 93 |
| 2005/08/29 | 188,000 | 188,000 | 184,000 | 186,000 | 34 |
| 2005/08/26 | 187,000 | 189,000 | 184,000 | 189,000 | 67 |
| 2005/08/25 | 187,000 | 190,000 | 186,000 | 187,000 | 44 |
| 2005/08/24 | 190,000 | 190,000 | 187,000 | 187,000 | 47 |
| 2005/08/23 | 190,000 | 193,000 | 189,000 | 192,000 | 104 |
| 2005/08/22 | 193,000 | 195,000 | 191,000 | 191,000 | 41 |
| 2005/08/19 | 194,000 | 197,000 | 194,000 | 195,000 | 132 |
| 2005/08/18 | 195,000 | 200,000 | 195,000 | 196,000 | 90 |
| 2005/08/17 | 196,000 | 197,000 | 195,000 | 195,000 | 53 |
| 2005/08/16 | 198,000 | 199,000 | 196,000 | 197,000 | 54 |
| 2005/08/15 | 198,000 | 198,000 | 194,000 | 195,000 | 22 |
| 2005/08/12 | 199,000 | 200,000 | 196,000 | 198,000 | 22 |
| 2005/08/11 | 197,000 | 201,000 | 196,000 | 198,000 | 49 |
| 2005/08/10 | 198,000 | 201,000 | 198,000 | 201,000 | 46 |
| 2005/08/09 | 189,000 | 198,000 | 189,000 | 198,000 | 62 |
| 2005/08/08 | 186,000 | 194,000 | 185,000 | 188,000 | 86 |
| 2005/08/05 | 198,000 | 199,000 | 193,000 | 194,000 | 113 |
| 2005/08/04 | 204,000 | 204,000 | 195,000 | 199,000 | 163 |
| 2005/08/03 | 204,000 | 207,000 | 202,000 | 205,000 | 109 |
| 2005/08/02 | 204,000 | 207,000 | 203,000 | 207,000 | 129 |
| 2005/08/01 | 209,000 | 210,000 | 206,000 | 206,000 | 95 |
| 2005/07/29 | 210,000 | 210,000 | 205,000 | 209,000 | 183 |
| 2005/07/28 | 204,000 | 211,000 | 203,000 | 211,000 | 207 |
| 2005/07/27 | 202,000 | 205,000 | 202,000 | 205,000 | 122 |
| 2005/07/26 | 203,000 | 207,000 | 202,000 | 206,000 | 124 |
| 2005/07/25 | 204,000 | 207,000 | 200,000 | 207,000 | 194 |
| 2005/07/22 | 206,000 | 207,000 | 202,000 | 202,000 | 117 |
| 2005/07/21 | 209,000 | 212,000 | 207,000 | 210,000 | 137 |
| 2005/07/20 | 211,000 | 214,000 | 207,000 | 210,000 | 198 |
| 2005/07/19 | 215,000 | 215,000 | 207,000 | 210,000 | 318 |
| 2005/07/15 | 216,000 | 218,000 | 211,000 | 216,000 | 406 |
| 2005/07/14 | 209,000 | 222,000 | 209,000 | 217,000 | 584 |
| 2005/07/13 | 214,000 | 219,000 | 207,000 | 209,000 | 351 |
| 2005/07/12 | 223,000 | 232,000 | 211,000 | 213,000 | 1,712 |
| 2005/07/11 | 210,000 | 220,000 | 209,000 | 217,000 | 717 |
| 2005/07/08 | 205,000 | 208,000 | 205,000 | 205,000 | 91 |
| 2005/07/07 | 212,000 | 214,000 | 209,000 | 209,000 | 117 |
| 2005/07/06 | 208,000 | 214,000 | 205,000 | 211,000 | 300 |
| 2005/07/05 | 208,000 | 212,000 | 203,000 | 204,000 | 180 |
| 2005/07/04 | 202,000 | 216,000 | 202,000 | 212,000 | 735 |
| 2005/07/01 | 201,000 | 202,000 | 198,000 | 201,000 | 189 |
| 2005/06/30 | 204,000 | 207,000 | 200,000 | 204,000 | 136 |
| 2005/06/29 | 211,000 | 211,000 | 205,000 | 207,000 | 116 |
| 2005/06/28 | 208,000 | 215,000 | 208,000 | 215,000 | 334 |
| 2005/06/27 | 193,000 | 222,000 | 193,000 | 213,000 | 1,390 |
| 2005/06/24 | 191,000 | 198,000 | 191,000 | 196,000 | 138 |
| 2005/06/23 | 194,000 | 200,000 | 194,000 | 198,000 | 145 |
| 2005/06/22 | 194,000 | 199,000 | 194,000 | 198,000 | 116 |
| 2005/06/21 | 200,000 | 201,000 | 193,000 | 201,000 | 132 |
| 2005/06/20 | 186,000 | 207,000 | 183,000 | 203,000 | 413 |
| 2005/06/17 | 191,000 | 191,000 | 186,000 | 187,000 | 114 |
| 2005/06/16 | 193,000 | 195,000 | 191,000 | 191,000 | 97 |
| 2005/06/15 | 200,000 | 203,000 | 195,000 | 196,000 | 155 |
| 2005/06/14 | 208,000 | 208,000 | 195,000 | 203,000 | 185 |
| 2005/06/13 | 200,000 | 207,000 | 195,000 | 207,000 | 190 |
| 2005/06/10 | 201,000 | 208,000 | 200,000 | 200,000 | 301 |
| 2005/06/09 | 206,000 | 206,000 | 198,000 | 200,000 | 409 |
| 2005/06/08 | 194,000 | 217,000 | 192,000 | 206,000 | 1,459 |
| 2005/06/07 | 191,000 | 194,000 | 186,000 | 192,000 | 277 |
| 2005/06/06 | 170,000 | 201,000 | 166,000 | 193,000 | 628 |
| 2005/06/03 | 173,000 | 173,000 | 171,000 | 171,000 | 35 |
| 2005/06/02 | 173,000 | 179,000 | 172,000 | 175,000 | 31 |
| 2005/06/01 | 176,000 | 176,000 | 171,000 | 174,000 | 39 |
| 2005/05/31 | 169,000 | 177,000 | 168,000 | 176,000 | 56 |
| 2005/05/30 | 159,000 | 168,000 | 159,000 | 167,000 | 70 |
| 2005/05/27 | 164,000 | 164,000 | 152,000 | 159,000 | 63 |
| 2005/05/26 | 167,000 | 169,000 | 163,000 | 164,000 | 45 |
| 2005/05/25 | 172,000 | 173,000 | 168,000 | 170,000 | 41 |
| 2005/05/24 | 178,000 | 180,000 | 172,000 | 172,000 | 54 |
| 2005/05/23 | 175,000 | 182,000 | 175,000 | 177,000 | 67 |
| 2005/05/20 | 174,000 | 174,000 | 171,000 | 172,000 | 46 |
| 2005/05/19 | 180,000 | 180,000 | 169,000 | 171,000 | 218 |
| 2005/05/18 | 175,000 | 190,000 | 171,000 | 175,000 | 197 |
| 2005/05/17 | 195,000 | 196,000 | 168,000 | 178,000 | 296 |
| 2005/05/16 | 196,000 | 201,000 | 195,000 | 196,000 | 133 |
| 2005/05/13 | 200,000 | 203,000 | 196,000 | 197,000 | 60 |
| 2005/05/12 | 200,000 | 204,000 | 197,000 | 199,000 | 88 |
| 2005/05/11 | 199,000 | 200,000 | 196,000 | 198,000 | 48 |
| 2005/05/10 | 199,000 | 200,000 | 195,000 | 195,000 | 66 |
| 2005/05/09 | 202,000 | 202,000 | 200,000 | 201,000 | 70 |
| 2005/05/06 | 203,000 | 204,000 | 200,000 | 202,000 | 36 |
| 2005/05/02 | 198,000 | 202,000 | 198,000 | 202,000 | 47 |
| 2005/04/28 | 199,000 | 205,000 | 199,000 | 202,000 | 54 |
| 2005/04/27 | 204,000 | 207,000 | 201,000 | 207,000 | 67 |
| 2005/04/26 | 216,000 | 216,000 | 204,000 | 207,000 | 85 |
| 2005/04/25 | 213,000 | 218,000 | 208,000 | 213,000 | 288 |
| 2005/04/22 | 201,000 | 210,000 | 200,000 | 207,000 | 113 |
| 2005/04/21 | 193,000 | 201,000 | 193,000 | 200,000 | 50 |
| 2005/04/20 | 196,000 | 205,000 | 196,000 | 201,000 | 89 |
| 2005/04/19 | 192,000 | 198,000 | 192,000 | 195,000 | 33 |
| 2005/04/18 | 195,000 | 197,000 | 194,000 | 195,000 | 104 |
| 2005/04/15 | 202,000 | 210,000 | 200,000 | 204,000 | 47 |
| 2005/04/14 | 203,000 | 205,000 | 201,000 | 205,000 | 68 |
| 2005/04/13 | 214,000 | 214,000 | 203,000 | 205,000 | 96 |
| 2005/04/12 | 211,000 | 218,000 | 210,000 | 215,000 | 78 |
| 2005/04/11 | 218,000 | 219,000 | 211,000 | 215,000 | 44 |
| 2005/04/08 | 210,000 | 220,000 | 206,000 | 219,000 | 135 |
| 2005/04/07 | 214,000 | 215,000 | 209,000 | 210,000 | 62 |
| 2005/04/06 | 222,000 | 222,000 | 214,000 | 217,000 | 128 |
| 2005/04/05 | 221,000 | 221,000 | 216,000 | 220,000 | 90 |
| 2005/04/04 | 222,000 | 227,000 | 215,000 | 222,000 | 175 |
| 2005/04/01 | 200,000 | 229,000 | 199,000 | 222,000 | 536 |
| 2005/03/31 | 202,000 | 204,000 | 198,000 | 199,000 | 37 |
| 2005/03/30 | 197,000 | 204,000 | 197,000 | 202,000 | 90 |
| 2005/03/29 | 201,000 | 203,000 | 194,000 | 199,000 | 79 |
| 2005/03/28 | 201,000 | 205,000 | 201,000 | 202,000 | 31 |
| 2005/03/25 | 201,000 | 207,000 | 199,000 | 201,000 | 110 |
| 2005/03/24 | 196,000 | 199,000 | 192,000 | 199,000 | 104 |
| 2005/03/23 | 204,000 | 204,000 | 196,000 | 199,000 | 134 |
| 2005/03/22 | 203,000 | 206,000 | 200,000 | 204,000 | 146 |
| 2005/03/18 | 218,000 | 218,000 | 210,000 | 211,000 | 160 |
| 2005/03/17 | 224,000 | 224,000 | 221,000 | 221,000 | 101 |
| 2005/03/16 | 227,000 | 227,000 | 220,000 | 225,000 | 83 |
| 2005/03/15 | 222,000 | 227,000 | 219,000 | 227,000 | 215 |
| 2005/03/14 | 225,000 | 225,000 | 222,000 | 222,000 | 88 |
| 2005/03/11 | 223,000 | 226,000 | 218,000 | 226,000 | 144 |
| 2005/03/10 | 222,000 | 225,000 | 217,000 | 221,000 | 213 |
| 2005/03/09 | 223,000 | 223,000 | 213,000 | 214,000 | 226 |
| 2005/03/08 | 228,000 | 229,000 | 220,000 | 223,000 | 262 |
| 2005/03/07 | 238,000 | 239,000 | 229,000 | 230,000 | 483 |
| 2005/03/04 | 240,000 | 247,000 | 225,000 | 230,000 | 2,980 |
| 2005/03/03 | 213,000 | 228,000 | 212,000 | 228,000 | 1,343 |
| 2005/03/02 | 198,000 | 202,000 | 197,000 | 198,000 | 63 |
| 2005/03/01 | 204,000 | 206,000 | 201,000 | 201,000 | 64 |
| 2005/02/28 | 198,000 | 209,000 | 196,000 | 207,000 | 161 |
| 2005/02/25 | 188,000 | 195,000 | 188,000 | 193,000 | 59 |
| 2005/02/24 | 190,000 | 194,000 | 188,000 | 194,000 | 53 |
| 2005/02/23 | 195,000 | 195,000 | 184,000 | 194,000 | 76 |
| 2005/02/22 | 190,000 | 198,000 | 190,000 | 196,000 | 48 |
| 2005/02/21 | 185,000 | 192,000 | 181,000 | 192,000 | 87 |
| 2005/02/18 | 190,000 | 192,000 | 184,000 | 188,000 | 198 |
| 2005/02/17 | 198,000 | 204,000 | 192,000 | 195,000 | 136 |
| 2005/02/16 | 209,000 | 209,000 | 202,000 | 206,000 | 128 |
| 2005/02/15 | 217,000 | 217,000 | 210,000 | 210,000 | 34 |
| 2005/02/14 | 208,000 | 214,000 | 206,000 | 214,000 | 87 |
| 2005/02/10 | 209,000 | 217,000 | 209,000 | 210,000 | 97 |
| 2005/02/09 | 211,000 | 215,000 | 209,000 | 214,000 | 83 |
| 2005/02/08 | 219,000 | 219,000 | 212,000 | 214,000 | 91 |
| 2005/02/07 | 215,000 | 224,000 | 213,000 | 217,000 | 155 |
| 2005/02/04 | 217,000 | 217,000 | 210,000 | 211,000 | 109 |
| 2005/02/03 | 220,000 | 220,000 | 216,000 | 217,000 | 102 |
| 2005/02/02 | 220,000 | 225,000 | 218,000 | 220,000 | 235 |
| 2005/02/01 | 213,000 | 221,000 | 211,000 | 218,000 | 394 |
| 2005/01/31 | 210,000 | 213,000 | 208,000 | 211,000 | 135 |
| 2005/01/28 | 207,000 | 215,000 | 206,000 | 210,000 | 298 |
| 2005/01/27 | 202,000 | 217,000 | 202,000 | 210,000 | 404 |
| 2005/01/26 | 206,000 | 226,000 | 200,000 | 214,000 | 831 |
| 2005/01/25 | 209,000 | 209,000 | 203,000 | 204,000 | 139 |
| 2005/01/24 | 210,000 | 210,000 | 202,000 | 208,000 | 257 |
| 2005/01/21 | 207,000 | 213,000 | 206,000 | 210,000 | 200 |
| 2005/01/20 | 213,000 | 215,000 | 207,000 | 212,000 | 321 |
| 2005/01/19 | 220,000 | 222,000 | 215,000 | 217,000 | 347 |
| 2005/01/18 | 218,000 | 226,000 | 217,000 | 219,000 | 737 |
| 2005/01/17 | 211,000 | 218,000 | 208,000 | 218,000 | 354 |
| 2005/01/14 | 210,000 | 215,000 | 203,000 | 209,000 | 721 |
| 2005/01/13 | 190,000 | 218,000 | 189,000 | 218,000 | 1,296 |
| 2005/01/12 | 190,000 | 197,000 | 184,000 | 196,000 | 633 |
| 2005/01/11 | 193,000 | 198,000 | 188,000 | 190,000 | 531 |
| 2005/01/07 | 200,000 | 205,000 | 182,000 | 200,000 | 2,217 |
| 2005/01/06 | 165,000 | 189,000 | 160,000 | 189,000 | 1,742 |
| 2005/01/05 | 139,000 | 159,000 | 138,000 | 159,000 | 467 |
| 2005/01/04 | 138,000 | 140,000 | 137,000 | 139,000 | 76 |