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 |
|---|---|---|---|---|---|
| 2006/12/29 | 51,100 | 52,100 | 50,400 | 52,100 | 32 |
| 2006/12/28 | 54,200 | 54,200 | 51,500 | 51,500 | 52 |
| 2006/12/27 | 53,000 | 54,400 | 53,000 | 53,700 | 50 |
| 2006/12/26 | 50,500 | 53,000 | 50,100 | 52,500 | 104 |
| 2006/12/25 | 54,500 | 54,700 | 51,000 | 51,500 | 100 |
| 2006/12/22 | 56,400 | 57,000 | 54,200 | 55,000 | 126 |
| 2006/12/21 | 61,100 | 61,100 | 57,500 | 57,500 | 44 |
| 2006/12/20 | 62,100 | 62,100 | 60,100 | 60,800 | 22 |
| 2006/12/19 | 62,100 | 62,500 | 62,100 | 62,100 | 33 |
| 2006/12/18 | 63,300 | 63,400 | 62,300 | 63,400 | 32 |
| 2006/12/15 | 63,100 | 63,200 | 62,000 | 63,000 | 58 |
| 2006/12/14 | 62,600 | 63,100 | 62,000 | 63,100 | 27 |
| 2006/12/13 | 63,800 | 63,800 | 63,300 | 63,300 | 4 |
| 2006/12/12 | 65,100 | 65,100 | 63,000 | 64,000 | 36 |
| 2006/12/11 | 65,100 | 65,100 | 63,900 | 64,900 | 21 |
| 2006/12/08 | 66,400 | 66,400 | 66,100 | 66,100 | 8 |
| 2006/12/07 | 67,900 | 67,900 | 66,300 | 67,200 | 16 |
| 2006/12/06 | 66,000 | 67,000 | 66,000 | 67,000 | 12 |
| 2006/12/05 | 67,500 | 67,500 | 66,000 | 66,000 | 32 |
| 2006/12/04 | 65,600 | 66,000 | 65,000 | 66,000 | 19 |
| 2006/12/01 | 64,000 | 67,700 | 64,000 | 65,100 | 51 |
| 2006/11/30 | 63,900 | 64,300 | 63,000 | 64,300 | 22 |
| 2006/11/29 | 63,100 | 63,500 | 62,800 | 63,000 | 12 |
| 2006/11/28 | 62,300 | 62,900 | 61,500 | 62,000 | 28 |
| 2006/11/27 | 61,400 | 62,500 | 61,400 | 62,500 | 25 |
| 2006/11/24 | 62,400 | 62,400 | 59,500 | 61,700 | 35 |
| 2006/11/22 | 56,000 | 60,900 | 56,000 | 60,900 | 59 |
| 2006/11/21 | 62,800 | 62,800 | 60,000 | 60,000 | 42 |
| 2006/11/20 | 67,300 | 67,300 | 62,800 | 62,800 | 126 |
| 2006/11/17 | 70,100 | 70,300 | 67,800 | 67,800 | 48 |
| 2006/11/16 | 72,000 | 72,000 | 70,000 | 70,300 | 36 |
| 2006/11/15 | 71,900 | 72,000 | 71,000 | 71,000 | 10 |
| 2006/11/14 | 71,200 | 71,700 | 70,500 | 71,700 | 24 |
| 2006/11/13 | 70,000 | 71,900 | 70,000 | 70,200 | 30 |
| 2006/11/10 | 71,000 | 71,500 | 71,000 | 71,000 | 20 |
| 2006/11/09 | 73,700 | 73,700 | 70,800 | 70,800 | 27 |
| 2006/11/08 | 75,400 | 75,400 | 70,500 | 71,700 | 39 |
| 2006/11/07 | 77,000 | 77,000 | 74,000 | 75,500 | 49 |
| 2006/11/06 | 74,300 | 78,000 | 74,300 | 78,000 | 12 |
| 2006/11/02 | 78,600 | 78,700 | 76,300 | 76,300 | 20 |
| 2006/11/01 | 77,000 | 78,300 | 76,700 | 78,300 | 4 |
| 2006/10/31 | 75,800 | 76,000 | 75,400 | 76,000 | 23 |
| 2006/10/30 | 77,500 | 77,500 | 77,000 | 77,500 | 14 |
| 2006/10/27 | 80,000 | 80,000 | 78,100 | 78,100 | 36 |
| 2006/10/26 | 78,600 | 79,300 | 78,400 | 78,400 | 6 |
| 2006/10/25 | 80,000 | 80,000 | 78,600 | 78,600 | 21 |
| 2006/10/24 | 82,900 | 83,000 | 78,400 | 79,000 | 61 |
| 2006/10/23 | 80,600 | 80,600 | 77,200 | 80,500 | 25 |
| 2006/10/20 | 81,500 | 81,500 | 78,600 | 78,600 | 54 |
| 2006/10/19 | 86,900 | 86,900 | 81,100 | 81,500 | 84 |
| 2006/10/18 | 73,400 | 80,700 | 73,400 | 79,900 | 91 |
| 2006/10/17 | 74,000 | 74,000 | 71,100 | 71,400 | 19 |
| 2006/10/16 | 73,900 | 73,900 | 71,000 | 72,000 | 20 |
| 2006/10/13 | 73,000 | 73,000 | 71,100 | 72,000 | 37 |
| 2006/10/12 | 70,000 | 71,200 | 70,000 | 71,000 | 40 |
| 2006/10/11 | 74,200 | 74,200 | 71,000 | 71,000 | 62 |
| 2006/10/10 | 73,200 | 76,300 | 72,200 | 72,200 | 39 |
| 2006/10/06 | 80,600 | 80,600 | 78,200 | 78,200 | 20 |
| 2006/10/05 | 79,900 | 80,700 | 78,600 | 78,600 | 23 |
| 2006/10/04 | 79,000 | 81,000 | 78,100 | 78,100 | 13 |
| 2006/10/03 | 77,000 | 78,900 | 77,000 | 77,100 | 21 |
| 2006/10/02 | 78,300 | 79,800 | 78,300 | 78,600 | 19 |
| 2006/09/29 | 85,500 | 85,500 | 79,600 | 80,300 | 27 |
| 2006/09/28 | 78,500 | 83,500 | 78,500 | 83,500 | 48 |
| 2006/09/27 | 76,900 | 80,600 | 76,800 | 78,100 | 62 |
| 2006/09/26 | 77,400 | 77,500 | 76,800 | 77,100 | 25 |
| 2006/09/25 | 79,900 | 79,900 | 77,400 | 77,400 | 36 |
| 2006/09/22 | 78,000 | 78,000 | 77,400 | 77,400 | 43 |
| 2006/09/21 | 81,000 | 81,000 | 79,500 | 81,000 | 29 |
| 2006/09/20 | 81,000 | 81,000 | 79,000 | 79,400 | 31 |
| 2006/09/19 | 82,800 | 82,800 | 81,000 | 82,000 | 6 |
| 2006/09/15 | 85,900 | 86,000 | 81,500 | 81,500 | 33 |
| 2006/09/14 | 88,300 | 89,300 | 87,500 | 88,100 | 56 |
| 2006/09/13 | 87,100 | 89,000 | 87,100 | 87,500 | 20 |
| 2006/09/12 | 89,500 | 89,900 | 88,100 | 88,100 | 19 |
| 2006/09/11 | 89,300 | 89,300 | 88,300 | 88,500 | 41 |
| 2006/09/08 | 91,400 | 91,500 | 91,300 | 91,300 | 28 |
| 2006/09/07 | 91,300 | 91,300 | 91,000 | 91,200 | 11 |
| 2006/09/06 | 92,400 | 92,400 | 90,500 | 91,600 | 28 |
| 2006/09/05 | 91,000 | 91,400 | 90,500 | 91,400 | 8 |
| 2006/09/04 | 89,000 | 90,200 | 89,000 | 89,200 | 55 |
| 2006/09/01 | 91,300 | 91,300 | 88,500 | 90,000 | 36 |
| 2006/08/31 | 91,200 | 91,400 | 89,700 | 91,300 | 27 |
| 2006/08/30 | 91,100 | 91,800 | 90,100 | 91,200 | 40 |
| 2006/08/29 | 88,500 | 88,900 | 88,400 | 88,500 | 10 |
| 2006/08/28 | 91,100 | 91,100 | 88,000 | 88,000 | 94 |
| 2006/08/25 | 90,500 | 90,700 | 90,000 | 90,600 | 47 |
| 2006/08/24 | 92,500 | 94,000 | 90,000 | 90,000 | 39 |
| 2006/08/23 | 90,700 | 92,800 | 90,700 | 92,800 | 28 |
| 2006/08/22 | 92,500 | 93,000 | 91,100 | 91,300 | 16 |
| 2006/08/21 | 93,100 | 95,000 | 92,000 | 94,500 | 27 |
| 2006/08/18 | 91,300 | 92,100 | 88,200 | 91,100 | 108 |
| 2006/08/17 | 95,800 | 95,800 | 92,000 | 94,300 | 27 |
| 2006/08/16 | 91,600 | 96,200 | 91,600 | 93,300 | 125 |
| 2006/08/15 | 91,400 | 91,400 | 86,600 | 89,800 | 48 |
| 2006/08/14 | 90,700 | 91,900 | 90,000 | 91,500 | 21 |
| 2006/08/11 | 89,800 | 92,000 | 89,000 | 90,700 | 29 |
| 2006/08/10 | 85,400 | 87,300 | 84,500 | 87,200 | 19 |
| 2006/08/09 | 85,000 | 86,900 | 85,000 | 85,000 | 10 |
| 2006/08/08 | 86,200 | 87,100 | 85,200 | 85,500 | 29 |
| 2006/08/07 | 90,000 | 90,000 | 85,200 | 89,200 | 35 |
| 2006/08/04 | 90,000 | 90,000 | 87,200 | 88,500 | 53 |
| 2006/08/03 | 94,500 | 94,800 | 86,500 | 90,500 | 104 |
| 2006/08/02 | 83,700 | 90,500 | 82,700 | 90,500 | 133 |
| 2006/08/01 | 79,900 | 82,900 | 79,900 | 82,700 | 32 |
| 2006/07/31 | 79,300 | 83,800 | 79,300 | 81,000 | 118 |
| 2006/07/28 | 82,000 | 82,000 | 78,000 | 80,300 | 130 |
| 2006/07/27 | 71,000 | 78,000 | 71,000 | 78,000 | 118 |
| 2006/07/26 | 85,200 | 85,500 | 77,000 | 77,000 | 73 |
| 2006/07/25 | 89,000 | 89,000 | 85,000 | 86,900 | 43 |
| 2006/07/24 | 85,000 | 87,800 | 85,000 | 86,000 | 25 |
| 2006/07/21 | 89,900 | 89,900 | 87,100 | 89,200 | 25 |
| 2006/07/20 | 89,000 | 92,900 | 85,500 | 91,900 | 124 |
| 2006/07/19 | 83,500 | 87,800 | 83,500 | 83,500 | 381 |
| 2006/07/18 | 97,900 | 98,000 | 92,000 | 93,500 | 88 |
| 2006/07/14 | 100,000 | 103,000 | 100,000 | 102,000 | 156 |
| 2006/07/13 | 107,000 | 107,000 | 102,000 | 103,000 | 134 |
| 2006/07/12 | 108,000 | 110,000 | 108,000 | 109,000 | 47 |
| 2006/07/11 | 114,000 | 114,000 | 108,000 | 110,000 | 53 |
| 2006/07/10 | 114,000 | 115,000 | 105,000 | 115,000 | 104 |
| 2006/07/07 | 119,000 | 120,000 | 117,000 | 119,000 | 65 |
| 2006/07/06 | 118,000 | 121,000 | 117,000 | 119,000 | 63 |
| 2006/07/05 | 115,000 | 122,000 | 115,000 | 121,000 | 128 |
| 2006/07/04 | 116,000 | 123,000 | 116,000 | 119,000 | 189 |
| 2006/07/03 | 116,000 | 116,000 | 112,000 | 114,000 | 121 |
| 2006/06/30 | 119,000 | 119,000 | 115,000 | 115,000 | 237 |
| 2006/06/29 | 121,000 | 123,000 | 115,000 | 118,000 | 503 |
| 2006/06/28 | 107,000 | 128,000 | 107,000 | 120,000 | 1,990 |
| 2006/06/27 | 112,000 | 113,000 | 108,000 | 108,000 | 83 |
| 2006/06/26 | 113,000 | 113,000 | 110,000 | 111,000 | 73 |
| 2006/06/23 | 110,000 | 111,000 | 108,000 | 111,000 | 43 |
| 2006/06/22 | 112,000 | 114,000 | 110,000 | 110,000 | 49 |
| 2006/06/21 | 111,000 | 112,000 | 108,000 | 108,000 | 23 |
| 2006/06/20 | 113,000 | 113,000 | 108,000 | 109,000 | 79 |
| 2006/06/19 | 111,000 | 114,000 | 111,000 | 113,000 | 64 |
| 2006/06/16 | 116,000 | 118,000 | 112,000 | 112,000 | 167 |
| 2006/06/15 | 116,000 | 118,000 | 108,000 | 112,000 | 147 |
| 2006/06/14 | 108,000 | 111,000 | 107,000 | 110,000 | 133 |
| 2006/06/13 | 107,000 | 113,000 | 106,000 | 108,000 | 99 |
| 2006/06/12 | 103,000 | 111,000 | 103,000 | 111,000 | 200 |
| 2006/06/09 | 103,000 | 108,000 | 101,000 | 105,000 | 217 |
| 2006/06/08 | 108,000 | 108,000 | 100,000 | 103,000 | 387 |
| 2006/06/07 | 112,000 | 119,000 | 111,000 | 113,000 | 197 |
| 2006/06/06 | 120,000 | 124,000 | 111,000 | 114,000 | 312 |
| 2006/06/05 | 118,000 | 125,000 | 107,000 | 120,000 | 260 |
| 2006/06/02 | 118,000 | 125,000 | 102,000 | 119,000 | 546 |
| 2006/06/01 | 133,000 | 133,000 | 116,000 | 120,000 | 297 |
| 2006/05/31 | 126,000 | 134,000 | 125,000 | 134,000 | 626 |
| 2006/05/30 | 127,000 | 145,000 | 120,000 | 130,000 | 1,328 |
| 2006/05/29 | 149,000 | 154,000 | 130,000 | 131,000 | 4,288 |
| 2006/05/26 | 152,000 | 152,000 | 146,000 | 152,000 | 2,854 |
| 2006/05/25 | 118,000 | 132,000 | 117,000 | 132,000 | 228 |
| 2006/05/24 | 117,000 | 117,000 | 111,000 | 112,000 | 77 |
| 2006/05/23 | 119,000 | 119,000 | 110,000 | 111,000 | 117 |
| 2006/05/22 | 117,000 | 125,000 | 117,000 | 123,000 | 174 |
| 2006/05/19 | 105,000 | 115,000 | 103,000 | 115,000 | 64 |
| 2006/05/18 | 101,000 | 105,000 | 98,000 | 104,000 | 93 |
| 2006/05/17 | 109,000 | 109,000 | 99,900 | 101,000 | 131 |
| 2006/05/16 | 118,000 | 118,000 | 106,000 | 106,000 | 105 |
| 2006/05/15 | 115,000 | 120,000 | 115,000 | 118,000 | 55 |
| 2006/05/12 | 121,000 | 123,000 | 118,000 | 121,000 | 56 |
| 2006/05/11 | 128,000 | 128,000 | 123,000 | 125,000 | 90 |
| 2006/05/10 | 128,000 | 130,000 | 128,000 | 128,000 | 43 |
| 2006/05/09 | 133,000 | 133,000 | 129,000 | 129,000 | 122 |
| 2006/05/08 | 130,000 | 139,000 | 129,000 | 132,000 | 148 |
| 2006/05/02 | 130,000 | 130,000 | 128,000 | 128,000 | 31 |
| 2006/05/01 | 134,000 | 134,000 | 128,000 | 130,000 | 60 |
| 2006/04/28 | 135,000 | 136,000 | 130,000 | 134,000 | 93 |
| 2006/04/27 | 139,000 | 143,000 | 137,000 | 138,000 | 84 |
| 2006/04/26 | 134,000 | 138,000 | 132,000 | 134,000 | 235 |
| 2006/04/25 | 142,000 | 150,000 | 142,000 | 148,000 | 38 |
| 2006/04/24 | 139,000 | 155,000 | 139,000 | 141,000 | 78 |
| 2006/04/21 | 150,000 | 153,000 | 141,000 | 141,000 | 43 |
| 2006/04/20 | 153,000 | 154,000 | 150,000 | 154,000 | 46 |
| 2006/04/19 | 157,000 | 157,000 | 154,000 | 154,000 | 29 |
| 2006/04/18 | 151,000 | 160,000 | 150,000 | 156,000 | 169 |
| 2006/04/17 | 164,000 | 164,000 | 152,000 | 152,000 | 45 |
| 2006/04/14 | 162,000 | 162,000 | 160,000 | 161,000 | 38 |
| 2006/04/13 | 162,000 | 164,000 | 161,000 | 162,000 | 36 |
| 2006/04/12 | 163,000 | 164,000 | 161,000 | 161,000 | 59 |
| 2006/04/11 | 163,000 | 164,000 | 162,000 | 163,000 | 50 |
| 2006/04/10 | 168,000 | 168,000 | 165,000 | 165,000 | 54 |
| 2006/04/07 | 170,000 | 170,000 | 166,000 | 169,000 | 55 |
| 2006/04/06 | 170,000 | 172,000 | 168,000 | 172,000 | 38 |
| 2006/04/05 | 167,000 | 172,000 | 166,000 | 167,000 | 91 |
| 2006/04/04 | 168,000 | 168,000 | 164,000 | 164,000 | 64 |
| 2006/04/03 | 166,000 | 170,000 | 163,000 | 165,000 | 80 |
| 2006/03/31 | 167,000 | 172,000 | 166,000 | 166,000 | 50 |
| 2006/03/30 | 167,000 | 169,000 | 165,000 | 167,000 | 41 |
| 2006/03/29 | 163,000 | 167,000 | 162,000 | 164,000 | 25 |
| 2006/03/28 | 163,000 | 163,000 | 158,000 | 160,000 | 13 |
| 2006/03/27 | 165,000 | 165,000 | 161,000 | 161,000 | 25 |
| 2006/03/24 | 165,000 | 165,000 | 162,000 | 164,000 | 22 |
| 2006/03/23 | 163,000 | 164,000 | 161,000 | 164,000 | 39 |
| 2006/03/22 | 163,000 | 165,000 | 162,000 | 163,000 | 39 |
| 2006/03/20 | 165,000 | 166,000 | 162,000 | 164,000 | 53 |
| 2006/03/17 | 171,000 | 171,000 | 161,000 | 166,000 | 39 |
| 2006/03/16 | 173,000 | 174,000 | 160,000 | 165,000 | 99 |
| 2006/03/15 | 184,000 | 184,000 | 169,000 | 172,000 | 262 |
| 2006/03/14 | 159,000 | 184,000 | 156,000 | 176,000 | 571 |
| 2006/03/13 | 161,000 | 161,000 | 150,000 | 155,000 | 38 |
| 2006/03/10 | 155,000 | 160,000 | 154,000 | 154,000 | 53 |
| 2006/03/09 | 152,000 | 158,000 | 152,000 | 152,000 | 66 |
| 2006/03/08 | 148,000 | 148,000 | 148,000 | 148,000 | 18 |
| 2006/03/07 | 143,000 | 146,000 | 141,000 | 145,000 | 28 |
| 2006/03/06 | 138,000 | 147,000 | 135,000 | 145,000 | 31 |
| 2006/03/03 | 144,000 | 144,000 | 135,000 | 140,000 | 60 |
| 2006/03/02 | 151,000 | 151,000 | 145,000 | 145,000 | 43 |
| 2006/03/01 | 151,000 | 155,000 | 147,000 | 152,000 | 76 |
| 2006/02/28 | 161,000 | 163,000 | 154,000 | 154,000 | 66 |
| 2006/02/27 | 162,000 | 168,000 | 159,000 | 160,000 | 81 |
| 2006/02/24 | 157,000 | 163,000 | 155,000 | 160,000 | 59 |
| 2006/02/23 | 150,000 | 157,000 | 146,000 | 154,000 | 55 |
| 2006/02/22 | 145,000 | 153,000 | 145,000 | 148,000 | 63 |
| 2006/02/21 | 127,000 | 141,000 | 127,000 | 141,000 | 141 |
| 2006/02/20 | 130,000 | 134,000 | 126,000 | 127,000 | 314 |
| 2006/02/17 | 152,000 | 152,000 | 146,000 | 146,000 | 120 |
| 2006/02/16 | 150,000 | 156,000 | 144,000 | 150,000 | 67 |
| 2006/02/15 | 166,000 | 166,000 | 155,000 | 159,000 | 40 |
| 2006/02/14 | 165,000 | 165,000 | 141,000 | 161,000 | 106 |
| 2006/02/13 | 178,000 | 178,000 | 166,000 | 166,000 | 72 |
| 2006/02/10 | 189,000 | 189,000 | 179,000 | 182,000 | 91 |
| 2006/02/09 | 186,000 | 188,000 | 185,000 | 187,000 | 39 |
| 2006/02/08 | 187,000 | 188,000 | 186,000 | 186,000 | 52 |
| 2006/02/07 | 186,000 | 187,000 | 186,000 | 187,000 | 50 |
| 2006/02/06 | 187,000 | 191,000 | 186,000 | 188,000 | 39 |
| 2006/02/03 | 185,000 | 190,000 | 184,000 | 190,000 | 83 |
| 2006/02/02 | 192,000 | 192,000 | 188,000 | 191,000 | 35 |
| 2006/02/01 | 191,000 | 193,000 | 189,000 | 192,000 | 91 |
| 2006/01/31 | 194,000 | 194,000 | 190,000 | 192,000 | 87 |
| 2006/01/30 | 194,000 | 196,000 | 191,000 | 195,000 | 87 |
| 2006/01/27 | 195,000 | 195,000 | 191,000 | 191,000 | 36 |
| 2006/01/26 | 188,000 | 194,000 | 188,000 | 190,000 | 70 |
| 2006/01/25 | 193,000 | 195,000 | 190,000 | 194,000 | 62 |
| 2006/01/24 | 182,000 | 188,000 | 182,000 | 188,000 | 95 |
| 2006/01/23 | 171,000 | 181,000 | 171,000 | 175,000 | 360 |
| 2006/01/20 | 204,000 | 205,000 | 186,000 | 192,000 | 260 |
| 2006/01/19 | 179,000 | 203,000 | 179,000 | 203,000 | 389 |
| 2006/01/18 | 200,000 | 200,000 | 172,000 | 185,000 | 902 |
| 2006/01/17 | 223,000 | 229,000 | 210,000 | 212,000 | 645 |
| 2006/01/16 | 243,000 | 244,000 | 237,000 | 238,000 | 939 |
| 2006/01/13 | 226,000 | 237,000 | 221,000 | 235,000 | 932 |
| 2006/01/12 | 213,000 | 225,000 | 211,000 | 218,000 | 1,217 |
| 2006/01/11 | 209,000 | 213,000 | 207,000 | 213,000 | 306 |
| 2006/01/10 | 213,000 | 213,000 | 208,000 | 211,000 | 274 |
| 2006/01/06 | 212,000 | 213,000 | 208,000 | 209,000 | 211 |
| 2006/01/05 | 214,000 | 214,000 | 208,000 | 211,000 | 149 |
| 2006/01/04 | 211,000 | 213,000 | 207,000 | 213,000 | 87 |