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 |
|---|---|---|---|---|---|
| 2007/12/28 | 35,450 | 35,500 | 35,400 | 35,500 | 11 |
| 2007/12/27 | 35,050 | 35,500 | 35,000 | 35,500 | 17 |
| 2007/12/26 | 35,000 | 36,000 | 35,000 | 35,500 | 23 |
| 2007/12/25 | 33,000 | 35,000 | 32,600 | 34,800 | 59 |
| 2007/12/21 | 36,800 | 36,800 | 33,400 | 35,800 | 32 |
| 2007/12/20 | 36,550 | 37,000 | 33,100 | 37,000 | 45 |
| 2007/12/19 | 37,950 | 37,950 | 37,000 | 37,000 | 20 |
| 2007/12/18 | 37,950 | 38,100 | 36,000 | 38,000 | 22 |
| 2007/12/17 | 37,000 | 38,200 | 36,850 | 38,200 | 21 |
| 2007/12/14 | 39,700 | 39,700 | 37,100 | 38,000 | 48 |
| 2007/12/13 | 37,600 | 39,600 | 37,600 | 39,600 | 4 |
| 2007/12/12 | 37,500 | 38,500 | 37,500 | 38,500 | 2 |
| 2007/12/11 | 37,800 | 38,000 | 37,600 | 37,850 | 16 |
| 2007/12/10 | 38,600 | 39,450 | 37,000 | 39,000 | 10 |
| 2007/12/07 | 39,850 | 39,850 | 39,750 | 39,850 | 13 |
| 2007/12/06 | 37,800 | 38,650 | 37,800 | 38,350 | 12 |
| 2007/12/05 | 37,600 | 39,500 | 37,600 | 39,500 | 2 |
| 2007/12/04 | 40,000 | 40,000 | 37,500 | 37,500 | 12 |
| 2007/12/03 | 38,600 | 40,300 | 38,100 | 40,300 | 17 |
| 2007/11/30 | 39,000 | 39,400 | 38,600 | 39,400 | 14 |
| 2007/11/29 | 37,400 | 40,000 | 37,400 | 40,000 | 37 |
| 2007/11/28 | 37,700 | 38,000 | 36,400 | 37,700 | 20 |
| 2007/11/27 | 37,700 | 37,700 | 37,600 | 37,700 | 5 |
| 2007/11/26 | 36,200 | 36,500 | 36,200 | 36,500 | 8 |
| 2007/11/22 | 35,800 | 38,950 | 35,000 | 36,200 | 39 |
| 2007/11/21 | 38,000 | 39,400 | 37,000 | 39,400 | 15 |
| 2007/11/20 | 38,200 | 39,900 | 37,100 | 39,900 | 13 |
| 2007/11/19 | 40,000 | 40,500 | 39,300 | 39,950 | 4 |
| 2007/11/15 | 40,500 | 40,500 | 40,000 | 40,000 | 7 |
| 2007/11/14 | 40,500 | 40,500 | 40,000 | 40,000 | 24 |
| 2007/11/13 | 38,100 | 39,900 | 37,700 | 39,900 | 17 |
| 2007/11/12 | 38,300 | 40,700 | 38,300 | 40,500 | 16 |
| 2007/11/09 | 41,900 | 41,900 | 41,900 | 41,900 | 1 |
| 2007/11/08 | 40,000 | 40,500 | 39,150 | 40,500 | 23 |
| 2007/11/07 | 40,350 | 41,700 | 40,000 | 40,000 | 35 |
| 2007/11/06 | 42,600 | 42,600 | 40,100 | 40,750 | 38 |
| 2007/11/05 | 46,050 | 46,700 | 43,000 | 43,000 | 30 |
| 2007/11/02 | 42,500 | 45,700 | 42,500 | 45,700 | 14 |
| 2007/11/01 | 46,000 | 46,000 | 43,500 | 44,100 | 76 |
| 2007/10/31 | 45,250 | 46,950 | 45,250 | 45,350 | 14 |
| 2007/10/30 | 48,550 | 48,850 | 44,900 | 44,900 | 51 |
| 2007/10/29 | 46,100 | 47,800 | 46,100 | 47,050 | 17 |
| 2007/10/26 | 46,500 | 46,500 | 46,100 | 46,100 | 13 |
| 2007/10/25 | 48,200 | 48,200 | 46,700 | 46,700 | 55 |
| 2007/10/24 | 48,900 | 51,700 | 48,900 | 49,400 | 169 |
| 2007/10/23 | 48,750 | 49,500 | 47,300 | 47,300 | 87 |
| 2007/10/22 | 44,900 | 47,200 | 44,400 | 47,200 | 10 |
| 2007/10/19 | 47,500 | 47,500 | 45,200 | 47,300 | 49 |
| 2007/10/18 | 44,600 | 47,500 | 44,600 | 47,500 | 23 |
| 2007/10/17 | 45,800 | 45,800 | 42,600 | 44,200 | 21 |
| 2007/10/16 | 42,700 | 45,000 | 42,000 | 45,000 | 138 |
| 2007/10/15 | 47,100 | 47,100 | 44,600 | 45,000 | 74 |
| 2007/10/12 | 46,600 | 47,900 | 46,600 | 46,800 | 85 |
| 2007/10/11 | 46,000 | 51,200 | 46,000 | 49,000 | 141 |
| 2007/10/10 | 50,000 | 54,000 | 47,500 | 48,600 | 405 |
| 2007/10/09 | 47,500 | 47,500 | 47,500 | 47,500 | 7 |
| 2007/10/05 | 41,100 | 43,500 | 41,000 | 43,500 | 156 |
| 2007/10/04 | 35,100 | 39,500 | 35,100 | 39,500 | 62 |
| 2007/10/03 | 34,300 | 35,100 | 34,000 | 35,100 | 59 |
| 2007/10/02 | 36,000 | 36,700 | 35,500 | 35,500 | 33 |
| 2007/10/01 | 36,000 | 36,000 | 35,000 | 35,000 | 8 |
| 2007/09/28 | 36,700 | 36,900 | 35,200 | 35,200 | 25 |
| 2007/09/27 | 33,800 | 36,000 | 33,800 | 36,000 | 33 |
| 2007/09/26 | 30,450 | 33,600 | 30,450 | 33,200 | 83 |
| 2007/09/25 | 33,500 | 33,500 | 31,000 | 31,650 | 14 |
| 2007/09/21 | 34,800 | 34,800 | 33,000 | 33,500 | 44 |
| 2007/09/20 | 35,200 | 35,500 | 35,000 | 35,500 | 29 |
| 2007/09/19 | 36,500 | 36,500 | 35,200 | 35,900 | 42 |
| 2007/09/18 | 36,100 | 37,700 | 35,100 | 36,500 | 24 |
| 2007/09/14 | 38,100 | 38,100 | 37,500 | 38,100 | 17 |
| 2007/09/13 | 35,500 | 36,700 | 35,500 | 35,950 | 31 |
| 2007/09/12 | 40,650 | 40,950 | 37,500 | 38,300 | 64 |
| 2007/09/11 | 39,500 | 39,500 | 36,250 | 37,050 | 17 |
| 2007/09/10 | 40,000 | 40,400 | 39,500 | 39,900 | 22 |
| 2007/09/07 | 41,000 | 41,800 | 40,050 | 41,800 | 8 |
| 2007/09/06 | 40,200 | 40,700 | 39,600 | 40,100 | 12 |
| 2007/09/05 | 41,250 | 41,250 | 40,400 | 41,200 | 36 |
| 2007/09/04 | 40,100 | 43,150 | 40,100 | 43,150 | 27 |
| 2007/09/03 | 40,000 | 40,500 | 40,000 | 40,000 | 33 |
| 2007/08/31 | 42,900 | 43,200 | 41,500 | 41,500 | 40 |
| 2007/08/30 | 41,500 | 44,000 | 41,500 | 43,000 | 36 |
| 2007/08/29 | 43,100 | 43,100 | 41,500 | 41,500 | 71 |
| 2007/08/28 | 44,000 | 46,200 | 42,400 | 45,500 | 62 |
| 2007/08/27 | 44,900 | 45,100 | 43,500 | 43,500 | 61 |
| 2007/08/24 | 45,000 | 46,700 | 44,400 | 46,300 | 87 |
| 2007/08/23 | 45,500 | 46,700 | 44,800 | 45,700 | 607 |
| 2007/08/22 | 42,700 | 42,700 | 42,700 | 42,700 | 52 |
| 2007/08/21 | 38,700 | 38,700 | 38,700 | 38,700 | 37 |
| 2007/08/20 | 39,050 | 41,100 | 34,700 | 34,700 | 51 |
| 2007/08/17 | 42,600 | 42,600 | 38,200 | 38,700 | 136 |
| 2007/08/16 | 45,650 | 45,650 | 41,650 | 42,200 | 75 |
| 2007/08/15 | 45,050 | 47,700 | 45,000 | 47,250 | 39 |
| 2007/08/14 | 47,000 | 47,000 | 46,050 | 46,050 | 12 |
| 2007/08/13 | 45,100 | 49,400 | 45,100 | 47,000 | 15 |
| 2007/08/10 | 48,000 | 48,000 | 46,500 | 47,000 | 33 |
| 2007/08/09 | 48,900 | 48,900 | 47,600 | 48,400 | 17 |
| 2007/08/08 | 49,300 | 49,300 | 48,000 | 48,000 | 40 |
| 2007/08/07 | 49,500 | 49,500 | 49,300 | 49,300 | 29 |
| 2007/08/06 | 48,500 | 49,400 | 48,500 | 49,000 | 26 |
| 2007/08/03 | 49,600 | 49,600 | 49,000 | 49,350 | 42 |
| 2007/08/02 | 50,500 | 51,500 | 49,000 | 49,700 | 51 |
| 2007/08/01 | 50,500 | 51,800 | 50,200 | 50,400 | 21 |
| 2007/07/31 | 52,000 | 53,200 | 50,000 | 51,200 | 42 |
| 2007/07/30 | 49,700 | 51,000 | 49,000 | 49,700 | 102 |
| 2007/07/27 | 50,200 | 53,700 | 50,100 | 53,700 | 41 |
| 2007/07/26 | 53,800 | 53,800 | 51,700 | 51,700 | 28 |
| 2007/07/25 | 52,800 | 53,900 | 51,500 | 53,900 | 46 |
| 2007/07/24 | 51,700 | 54,500 | 51,700 | 53,500 | 20 |
| 2007/07/23 | 49,500 | 51,400 | 48,300 | 51,400 | 33 |
| 2007/07/20 | 50,100 | 51,400 | 50,000 | 50,600 | 56 |
| 2007/07/19 | 52,000 | 52,000 | 50,000 | 50,100 | 69 |
| 2007/07/18 | 52,200 | 52,300 | 52,000 | 52,200 | 45 |
| 2007/07/17 | 54,000 | 54,000 | 51,900 | 52,100 | 65 |
| 2007/07/13 | 55,000 | 55,500 | 55,000 | 55,500 | 41 |
| 2007/07/12 | 56,700 | 56,700 | 55,100 | 55,500 | 94 |
| 2007/07/11 | 57,600 | 58,000 | 56,100 | 56,100 | 95 |
| 2007/07/10 | 60,000 | 60,000 | 59,100 | 59,100 | 8 |
| 2007/07/09 | 60,800 | 60,800 | 60,000 | 60,000 | 9 |
| 2007/07/06 | 60,800 | 60,800 | 60,600 | 60,600 | 27 |
| 2007/07/05 | 61,200 | 61,200 | 61,000 | 61,100 | 16 |
| 2007/07/04 | 61,100 | 61,300 | 61,100 | 61,100 | 36 |
| 2007/07/03 | 62,500 | 62,500 | 61,800 | 61,900 | 4 |
| 2007/07/02 | 62,600 | 62,600 | 61,800 | 61,800 | 5 |
| 2007/06/29 | 61,300 | 64,600 | 61,300 | 63,100 | 22 |
| 2007/06/28 | 62,000 | 62,000 | 61,800 | 61,800 | 4 |
| 2007/06/27 | 60,700 | 62,000 | 60,700 | 62,000 | 11 |
| 2007/06/26 | 62,000 | 62,000 | 60,200 | 60,200 | 31 |
| 2007/06/25 | 64,400 | 64,400 | 63,900 | 63,900 | 4 |
| 2007/06/22 | 63,000 | 64,800 | 63,000 | 63,900 | 40 |
| 2007/06/21 | 63,900 | 64,000 | 62,600 | 64,000 | 10 |
| 2007/06/20 | 64,300 | 64,800 | 64,300 | 64,500 | 3 |
| 2007/06/19 | 67,000 | 67,000 | 65,500 | 65,900 | 22 |
| 2007/06/18 | 67,100 | 67,500 | 65,600 | 67,500 | 33 |
| 2007/06/15 | 64,500 | 65,300 | 64,500 | 65,000 | 57 |
| 2007/06/14 | 62,000 | 63,500 | 62,000 | 63,500 | 4 |
| 2007/06/13 | 61,500 | 62,000 | 61,500 | 62,000 | 74 |
| 2007/06/12 | 63,000 | 63,000 | 62,800 | 62,800 | 14 |
| 2007/06/11 | 64,500 | 65,000 | 62,800 | 62,800 | 39 |
| 2007/06/08 | 65,800 | 65,800 | 63,100 | 64,500 | 25 |
| 2007/06/07 | 65,000 | 66,000 | 64,900 | 65,300 | 26 |
| 2007/06/06 | 65,100 | 66,500 | 64,300 | 64,900 | 22 |
| 2007/06/05 | 67,200 | 67,700 | 65,200 | 65,200 | 68 |
| 2007/06/04 | 64,300 | 65,000 | 64,200 | 65,000 | 52 |
| 2007/06/01 | 62,500 | 64,200 | 62,500 | 63,000 | 16 |
| 2007/05/31 | 64,100 | 64,100 | 62,900 | 63,500 | 36 |
| 2007/05/30 | 64,000 | 64,900 | 64,000 | 64,000 | 33 |
| 2007/05/29 | 63,000 | 63,900 | 62,900 | 63,900 | 8 |
| 2007/05/28 | 61,500 | 63,000 | 61,500 | 62,900 | 32 |
| 2007/05/25 | 62,700 | 63,000 | 61,500 | 61,500 | 104 |
| 2007/05/24 | 65,000 | 65,500 | 62,500 | 62,700 | 29 |
| 2007/05/23 | 66,700 | 67,000 | 65,200 | 65,700 | 59 |
| 2007/05/22 | 61,600 | 64,000 | 61,600 | 64,000 | 66 |
| 2007/05/21 | 61,700 | 62,600 | 61,200 | 62,500 | 47 |
| 2007/05/18 | 61,300 | 62,600 | 61,200 | 62,600 | 55 |
| 2007/05/17 | 61,800 | 63,000 | 61,200 | 61,500 | 78 |
| 2007/05/16 | 61,700 | 62,800 | 61,200 | 62,100 | 33 |
| 2007/05/15 | 62,200 | 63,700 | 60,700 | 63,700 | 75 |
| 2007/05/14 | 64,800 | 64,800 | 62,000 | 62,100 | 103 |
| 2007/05/11 | 64,600 | 65,800 | 64,100 | 65,800 | 49 |
| 2007/05/10 | 69,100 | 71,900 | 67,100 | 67,100 | 93 |
| 2007/05/09 | 64,300 | 69,200 | 64,300 | 69,000 | 82 |
| 2007/05/08 | 65,400 | 65,400 | 64,100 | 64,300 | 59 |
| 2007/05/07 | 65,500 | 65,500 | 64,000 | 64,500 | 70 |
| 2007/05/02 | 63,800 | 65,000 | 62,000 | 64,000 | 113 |
| 2007/05/01 | 62,000 | 64,000 | 62,000 | 63,100 | 159 |
| 2007/04/27 | 67,000 | 70,600 | 65,700 | 67,000 | 135 |
| 2007/04/26 | 68,000 | 68,000 | 65,400 | 65,600 | 66 |
| 2007/04/25 | 69,200 | 69,200 | 68,000 | 68,000 | 38 |
| 2007/04/24 | 71,600 | 72,000 | 68,600 | 68,800 | 74 |
| 2007/04/23 | 72,400 | 73,000 | 71,500 | 72,000 | 92 |
| 2007/04/20 | 72,600 | 75,800 | 72,400 | 72,400 | 68 |
| 2007/04/19 | 72,600 | 73,300 | 72,500 | 72,700 | 36 |
| 2007/04/18 | 73,500 | 73,800 | 72,900 | 73,000 | 30 |
| 2007/04/17 | 73,700 | 76,000 | 73,500 | 73,500 | 104 |
| 2007/04/16 | 76,100 | 76,900 | 74,700 | 74,700 | 50 |
| 2007/04/13 | 76,400 | 76,900 | 76,100 | 76,100 | 31 |
| 2007/04/12 | 78,500 | 79,000 | 76,500 | 76,500 | 54 |
| 2007/04/11 | 78,500 | 80,400 | 78,400 | 78,400 | 36 |
| 2007/04/10 | 76,400 | 78,800 | 76,400 | 78,500 | 94 |
| 2007/04/09 | 80,300 | 81,300 | 78,000 | 78,400 | 132 |
| 2007/04/06 | 82,200 | 84,000 | 81,000 | 81,300 | 50 |
| 2007/04/05 | 85,500 | 85,500 | 82,000 | 82,700 | 90 |
| 2007/04/04 | 84,000 | 85,700 | 80,300 | 84,700 | 319 |
| 2007/04/03 | 91,500 | 95,000 | 83,000 | 85,700 | 1,575 |
| 2007/04/02 | 77,000 | 86,500 | 76,300 | 86,500 | 730 |
| 2007/03/30 | 74,700 | 77,500 | 74,700 | 76,500 | 50 |
| 2007/03/29 | 73,300 | 74,800 | 72,600 | 74,800 | 57 |
| 2007/03/28 | 72,800 | 76,500 | 72,800 | 74,500 | 50 |
| 2007/03/27 | 74,500 | 74,800 | 72,800 | 72,800 | 24 |
| 2007/03/26 | 75,000 | 75,000 | 72,300 | 72,400 | 38 |
| 2007/03/23 | 76,100 | 76,100 | 73,100 | 75,000 | 42 |
| 2007/03/22 | 79,100 | 79,900 | 75,000 | 75,100 | 66 |
| 2007/03/20 | 71,600 | 75,000 | 71,600 | 75,000 | 82 |
| 2007/03/19 | 77,100 | 77,100 | 72,400 | 72,400 | 170 |
| 2007/03/16 | 80,300 | 82,100 | 77,100 | 77,100 | 134 |
| 2007/03/15 | 80,200 | 82,300 | 80,200 | 80,300 | 71 |
| 2007/03/14 | 81,900 | 82,900 | 80,900 | 81,000 | 171 |
| 2007/03/13 | 86,300 | 86,400 | 83,700 | 84,900 | 112 |
| 2007/03/12 | 87,000 | 88,000 | 85,700 | 86,300 | 113 |
| 2007/03/09 | 85,500 | 88,600 | 85,500 | 86,700 | 119 |
| 2007/03/08 | 84,600 | 86,100 | 83,000 | 84,600 | 121 |
| 2007/03/07 | 89,900 | 91,200 | 84,600 | 85,000 | 299 |
| 2007/03/06 | 83,500 | 94,500 | 82,000 | 87,900 | 822 |
| 2007/03/05 | 92,000 | 92,000 | 84,000 | 84,500 | 572 |
| 2007/03/02 | 96,400 | 97,000 | 92,600 | 93,500 | 340 |
| 2007/03/01 | 100,000 | 107,000 | 97,500 | 98,500 | 2,042 |
| 2007/02/28 | 92,000 | 101,000 | 92,000 | 97,500 | 873 |
| 2007/02/27 | 93,800 | 102,000 | 93,500 | 102,000 | 2,603 |
| 2007/02/26 | 95,000 | 95,000 | 91,300 | 91,800 | 439 |
| 2007/02/23 | 96,000 | 106,000 | 95,000 | 97,000 | 2,094 |
| 2007/02/22 | 99,900 | 104,000 | 98,000 | 104,000 | 3,261 |
| 2007/02/21 | 85,200 | 93,900 | 84,100 | 93,900 | 595 |
| 2007/02/20 | 83,500 | 86,000 | 81,300 | 83,900 | 281 |
| 2007/02/19 | 89,000 | 89,400 | 83,200 | 83,400 | 575 |
| 2007/02/16 | 86,200 | 86,500 | 82,900 | 83,800 | 754 |
| 2007/02/15 | 95,500 | 98,000 | 88,000 | 90,200 | 1,346 |
| 2007/02/14 | 93,000 | 94,100 | 87,100 | 88,100 | 895 |
| 2007/02/13 | 103,000 | 104,000 | 92,900 | 94,100 | 1,589 |
| 2007/02/09 | 99,000 | 107,000 | 99,000 | 101,000 | 2,920 |
| 2007/02/08 | 109,000 | 117,000 | 107,000 | 117,000 | 3,244 |
| 2007/02/07 | 112,000 | 119,000 | 106,000 | 107,000 | 4,712 |
| 2007/02/06 | 122,000 | 142,000 | 104,000 | 108,000 | 16,524 |
| 2007/02/05 | 120,000 | 124,000 | 113,000 | 124,000 | 5,926 |
| 2007/02/02 | 91,700 | 104,000 | 88,200 | 104,000 | 6,621 |
| 2007/02/01 | 76,700 | 93,700 | 74,200 | 93,700 | 5,229 |
| 2007/01/31 | 90,100 | 90,700 | 83,700 | 83,700 | 3,097 |
| 2007/01/30 | 98,600 | 101,000 | 90,000 | 93,700 | 6,322 |
| 2007/01/29 | 83,600 | 90,600 | 81,600 | 90,600 | 2,331 |
| 2007/01/26 | 80,800 | 84,500 | 77,800 | 80,600 | 1,620 |
| 2007/01/25 | 84,500 | 85,000 | 76,000 | 81,800 | 2,834 |
| 2007/01/24 | 91,100 | 96,800 | 83,600 | 84,500 | 5,523 |
| 2007/01/23 | 90,100 | 90,100 | 90,100 | 90,100 | 780 |
| 2007/01/22 | 70,100 | 70,100 | 70,100 | 70,100 | 19 |
| 2007/01/19 | 65,100 | 65,100 | 65,100 | 65,100 | 291 |
| 2007/01/18 | 58,100 | 60,100 | 58,000 | 60,100 | 71 |
| 2007/01/17 | 52,900 | 55,100 | 52,000 | 55,100 | 47 |
| 2007/01/16 | 51,400 | 52,900 | 51,000 | 52,900 | 116 |
| 2007/01/15 | 50,000 | 52,900 | 50,000 | 52,900 | 84 |
| 2007/01/12 | 48,850 | 48,900 | 48,000 | 48,900 | 35 |
| 2007/01/11 | 48,050 | 48,100 | 48,050 | 48,050 | 28 |
| 2007/01/10 | 49,000 | 49,000 | 48,050 | 48,500 | 49 |
| 2007/01/09 | 50,000 | 50,000 | 49,000 | 49,200 | 78 |
| 2007/01/05 | 50,500 | 51,000 | 50,200 | 50,400 | 36 |
| 2007/01/04 | 52,600 | 52,600 | 51,500 | 51,500 | 5 |