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 |
|---|---|---|---|---|---|
| 2008/12/30 | 17,350 | 17,350 | 17,250 | 17,250 | 4 |
| 2008/12/29 | 16,000 | 17,200 | 16,000 | 16,700 | 29 |
| 2008/12/26 | 15,980 | 16,000 | 15,800 | 16,000 | 54 |
| 2008/12/25 | 16,100 | 16,180 | 15,980 | 16,180 | 8 |
| 2008/12/24 | 15,980 | 16,570 | 15,960 | 16,000 | 61 |
| 2008/12/22 | 16,400 | 17,000 | 16,200 | 16,380 | 67 |
| 2008/12/19 | 16,100 | 18,000 | 16,100 | 18,000 | 61 |
| 2008/12/18 | 18,100 | 18,100 | 17,000 | 17,700 | 38 |
| 2008/12/17 | 20,210 | 20,210 | 18,500 | 18,500 | 183 |
| 2008/12/16 | 17,600 | 18,210 | 17,600 | 18,210 | 4 |
| 2008/12/15 | 15,510 | 17,000 | 15,500 | 17,000 | 15 |
| 2008/12/12 | 16,280 | 16,280 | 15,500 | 15,500 | 6 |
| 2008/12/11 | 16,010 | 16,080 | 16,010 | 16,080 | 4 |
| 2008/12/10 | 16,000 | 16,010 | 16,000 | 16,010 | 13 |
| 2008/12/09 | 16,050 | 16,060 | 16,050 | 16,060 | 2 |
| 2008/12/08 | 16,410 | 16,450 | 16,410 | 16,450 | 4 |
| 2008/12/05 | 16,400 | 16,410 | 15,500 | 16,410 | 19 |
| 2008/12/04 | 16,810 | 17,000 | 16,800 | 17,000 | 3 |
| 2008/12/03 | 16,810 | 16,820 | 16,800 | 16,800 | 4 |
| 2008/12/02 | 17,000 | 17,010 | 17,000 | 17,010 | 12 |
| 2008/12/01 | 17,410 | 17,410 | 17,000 | 17,000 | 11 |
| 2008/11/28 | 18,000 | 18,000 | 17,200 | 17,400 | 4 |
| 2008/11/27 | 17,000 | 17,000 | 17,000 | 17,000 | 1 |
| 2008/11/26 | 18,990 | 18,990 | 16,800 | 16,800 | 11 |
| 2008/11/25 | 19,000 | 19,000 | 17,600 | 17,800 | 13 |
| 2008/11/21 | 19,000 | 19,000 | 19,000 | 19,000 | 1 |
| 2008/11/20 | 20,000 | 20,100 | 19,210 | 19,210 | 29 |
| 2008/11/19 | 19,500 | 20,300 | 19,500 | 20,300 | 2 |
| 2008/11/18 | 20,000 | 21,000 | 20,000 | 20,800 | 9 |
| 2008/11/17 | 19,100 | 19,890 | 19,100 | 19,890 | 3 |
| 2008/11/14 | 18,500 | 18,500 | 18,500 | 18,500 | 1 |
| 2008/11/13 | 18,800 | 19,000 | 18,110 | 18,110 | 8 |
| 2008/11/12 | 18,700 | 18,900 | 18,700 | 18,900 | 6 |
| 2008/11/11 | 17,700 | 17,700 | 17,700 | 17,700 | 1 |
| 2008/11/10 | 17,900 | 17,900 | 17,300 | 17,500 | 6 |
| 2008/11/07 | 18,200 | 18,500 | 17,900 | 17,900 | 10 |
| 2008/11/06 | 19,000 | 19,000 | 18,600 | 18,600 | 8 |
| 2008/11/05 | 18,200 | 19,500 | 18,200 | 19,500 | 24 |
| 2008/11/04 | 17,390 | 18,000 | 17,390 | 18,000 | 7 |
| 2008/10/31 | 16,800 | 18,190 | 16,400 | 18,190 | 27 |
| 2008/10/30 | 15,800 | 16,300 | 15,800 | 16,300 | 7 |
| 2008/10/29 | 14,100 | 14,100 | 14,100 | 14,100 | 1 |
| 2008/10/28 | 13,800 | 13,800 | 13,800 | 13,800 | 1 |
| 2008/10/27 | 16,000 | 16,000 | 15,000 | 15,000 | 28 |
| 2008/10/24 | 15,500 | 15,500 | 15,500 | 15,500 | 4 |
| 2008/10/23 | 16,000 | 16,000 | 15,300 | 15,500 | 19 |
| 2008/10/22 | 16,400 | 16,400 | 16,400 | 16,400 | 4 |
| 2008/10/21 | 17,800 | 17,800 | 17,800 | 17,800 | 2 |
| 2008/10/20 | 18,000 | 18,000 | 18,000 | 18,000 | 2 |
| 2008/10/17 | 18,000 | 18,000 | 18,000 | 18,000 | 6 |
| 2008/10/16 | 16,400 | 17,000 | 15,800 | 17,000 | 64 |
| 2008/10/15 | 16,400 | 16,400 | 16,400 | 16,400 | 1 |
| 2008/10/14 | 16,800 | 16,800 | 16,800 | 16,800 | 10 |
| 2008/10/10 | 14,800 | 15,000 | 14,800 | 14,800 | 76 |
| 2008/10/09 | 17,000 | 17,010 | 15,810 | 16,800 | 66 |
| 2008/10/08 | 17,800 | 17,800 | 17,600 | 17,600 | 10 |
| 2008/10/07 | 19,700 | 19,700 | 19,600 | 19,600 | 20 |
| 2008/10/06 | 21,900 | 22,600 | 20,800 | 22,600 | 16 |
| 2008/10/03 | 23,440 | 23,800 | 20,500 | 22,800 | 27 |
| 2008/10/02 | 23,900 | 24,300 | 23,500 | 23,500 | 16 |
| 2008/10/01 | 24,000 | 24,000 | 24,000 | 24,000 | 8 |
| 2008/09/29 | 24,300 | 24,900 | 24,300 | 24,900 | 2 |
| 2008/09/26 | 25,900 | 25,900 | 24,600 | 24,600 | 6 |
| 2008/09/25 | 26,000 | 26,000 | 25,000 | 25,900 | 3 |
| 2008/09/24 | 25,000 | 26,000 | 24,990 | 26,000 | 3 |
| 2008/09/22 | 25,900 | 26,000 | 25,200 | 26,000 | 16 |
| 2008/09/19 | 25,900 | 26,500 | 25,900 | 26,500 | 3 |
| 2008/09/18 | 25,000 | 25,890 | 24,990 | 25,890 | 8 |
| 2008/09/17 | 25,110 | 25,900 | 24,000 | 25,900 | 43 |
| 2008/09/16 | 25,300 | 25,900 | 25,000 | 25,900 | 22 |
| 2008/09/12 | 25,900 | 26,500 | 25,900 | 25,900 | 7 |
| 2008/09/11 | 25,910 | 26,800 | 25,910 | 26,500 | 4 |
| 2008/09/10 | 25,910 | 26,800 | 25,910 | 26,800 | 4 |
| 2008/09/09 | 26,000 | 26,510 | 25,700 | 26,510 | 26 |
| 2008/09/08 | 26,100 | 26,900 | 25,980 | 26,900 | 8 |
| 2008/09/05 | 26,010 | 27,000 | 25,700 | 27,000 | 20 |
| 2008/09/04 | 26,990 | 27,000 | 26,400 | 26,400 | 3 |
| 2008/09/03 | 27,490 | 27,530 | 26,630 | 27,530 | 11 |
| 2008/09/02 | 27,200 | 27,200 | 27,200 | 27,200 | 1 |
| 2008/09/01 | 27,510 | 27,510 | 26,500 | 26,800 | 6 |
| 2008/08/29 | 26,700 | 27,000 | 26,610 | 26,610 | 6 |
| 2008/08/28 | 26,600 | 27,000 | 26,590 | 27,000 | 16 |
| 2008/08/27 | 27,300 | 27,500 | 27,000 | 27,500 | 31 |
| 2008/08/26 | 26,540 | 27,000 | 26,540 | 26,700 | 15 |
| 2008/08/25 | 26,700 | 27,600 | 26,700 | 27,100 | 9 |
| 2008/08/22 | 27,850 | 27,880 | 26,700 | 27,600 | 24 |
| 2008/08/21 | 27,890 | 27,890 | 27,290 | 27,880 | 3 |
| 2008/08/20 | 27,970 | 28,000 | 27,110 | 27,990 | 6 |
| 2008/08/19 | 27,400 | 28,000 | 27,400 | 27,990 | 5 |
| 2008/08/18 | 27,300 | 27,700 | 26,500 | 27,700 | 20 |
| 2008/08/15 | 27,120 | 28,000 | 26,500 | 27,700 | 19 |
| 2008/08/14 | 27,340 | 28,300 | 26,900 | 28,300 | 13 |
| 2008/08/13 | 28,700 | 28,700 | 27,040 | 27,940 | 18 |
| 2008/08/12 | 28,470 | 28,600 | 27,700 | 28,500 | 9 |
| 2008/08/11 | 28,200 | 28,480 | 27,800 | 28,480 | 15 |
| 2008/08/08 | 28,000 | 28,500 | 27,900 | 27,900 | 5 |
| 2008/08/07 | 29,590 | 29,590 | 28,100 | 28,100 | 19 |
| 2008/08/06 | 29,000 | 29,000 | 28,010 | 29,000 | 15 |
| 2008/08/05 | 29,000 | 29,300 | 28,020 | 29,300 | 11 |
| 2008/08/04 | 30,000 | 30,000 | 28,600 | 28,600 | 25 |
| 2008/08/01 | 30,100 | 32,500 | 28,100 | 29,900 | 295 |
| 2008/07/31 | 29,500 | 29,500 | 29,500 | 29,500 | 4 |
| 2008/07/30 | 26,500 | 26,500 | 26,100 | 26,500 | 12 |
| 2008/07/29 | 25,600 | 26,500 | 25,600 | 26,500 | 5 |
| 2008/07/28 | 25,400 | 26,790 | 25,400 | 25,600 | 6 |
| 2008/07/25 | 26,000 | 26,000 | 26,000 | 26,000 | 2 |
| 2008/07/24 | 24,510 | 26,000 | 24,510 | 26,000 | 24 |
| 2008/07/23 | 24,700 | 24,700 | 24,600 | 24,610 | 7 |
| 2008/07/22 | 25,100 | 25,600 | 25,000 | 25,000 | 15 |
| 2008/07/18 | 25,800 | 26,600 | 25,800 | 26,000 | 5 |
| 2008/07/17 | 26,500 | 27,000 | 25,510 | 27,000 | 10 |
| 2008/07/16 | 27,000 | 27,000 | 25,000 | 26,500 | 10 |
| 2008/07/15 | 26,300 | 26,900 | 26,000 | 26,300 | 37 |
| 2008/07/14 | 24,650 | 26,000 | 24,650 | 26,000 | 14 |
| 2008/07/11 | 25,600 | 25,600 | 24,380 | 25,550 | 8 |
| 2008/07/10 | 24,500 | 25,000 | 24,300 | 25,000 | 21 |
| 2008/07/08 | 24,510 | 25,100 | 24,500 | 24,500 | 16 |
| 2008/07/07 | 24,800 | 24,800 | 24,100 | 24,100 | 21 |
| 2008/07/04 | 24,700 | 25,300 | 24,700 | 24,700 | 8 |
| 2008/07/03 | 24,600 | 25,000 | 24,400 | 25,000 | 15 |
| 2008/07/02 | 26,000 | 26,000 | 24,610 | 24,610 | 6 |
| 2008/07/01 | 24,600 | 26,100 | 24,600 | 26,100 | 2 |
| 2008/06/27 | 24,900 | 26,000 | 24,310 | 26,000 | 22 |
| 2008/06/26 | 25,500 | 26,700 | 24,600 | 25,800 | 16 |
| 2008/06/25 | 24,820 | 25,200 | 24,300 | 25,200 | 13 |
| 2008/06/24 | 23,660 | 24,220 | 23,610 | 24,220 | 7 |
| 2008/06/23 | 23,620 | 24,260 | 23,310 | 24,260 | 29 |
| 2008/06/20 | 24,590 | 25,190 | 24,000 | 24,520 | 13 |
| 2008/06/19 | 24,700 | 25,490 | 24,700 | 25,490 | 11 |
| 2008/06/18 | 23,840 | 25,600 | 23,840 | 25,600 | 21 |
| 2008/06/16 | 24,890 | 24,890 | 23,220 | 24,720 | 42 |
| 2008/06/13 | 23,820 | 25,260 | 23,820 | 24,290 | 38 |
| 2008/06/12 | 24,200 | 25,290 | 23,860 | 24,310 | 16 |
| 2008/06/11 | 23,740 | 24,450 | 23,740 | 24,000 | 32 |
| 2008/06/10 | 26,140 | 26,140 | 25,240 | 25,840 | 9 |
| 2008/06/09 | 26,000 | 26,000 | 24,500 | 24,640 | 91 |
| 2008/06/06 | 26,800 | 27,400 | 26,200 | 26,500 | 26 |
| 2008/06/05 | 27,870 | 27,900 | 26,500 | 26,500 | 9 |
| 2008/06/04 | 27,990 | 28,000 | 27,390 | 28,000 | 6 |
| 2008/06/03 | 27,510 | 28,000 | 27,310 | 28,000 | 21 |
| 2008/06/02 | 28,470 | 28,470 | 27,720 | 27,720 | 20 |
| 2008/05/30 | 26,900 | 28,700 | 26,600 | 28,470 | 39 |
| 2008/05/29 | 30,000 | 30,500 | 27,200 | 27,200 | 221 |
| 2008/05/28 | 27,400 | 27,500 | 27,300 | 27,490 | 20 |
| 2008/05/27 | 28,990 | 29,000 | 27,370 | 27,370 | 22 |
| 2008/05/26 | 27,430 | 28,880 | 27,430 | 28,880 | 20 |
| 2008/05/23 | 28,540 | 29,200 | 27,730 | 27,730 | 22 |
| 2008/05/22 | 27,140 | 27,640 | 26,700 | 27,640 | 22 |
| 2008/05/21 | 28,800 | 28,800 | 26,400 | 27,440 | 63 |
| 2008/05/20 | 29,900 | 30,400 | 28,500 | 28,800 | 127 |
| 2008/05/19 | 25,500 | 28,100 | 25,500 | 28,100 | 102 |
| 2008/05/16 | 24,000 | 25,400 | 24,000 | 25,100 | 39 |
| 2008/05/15 | 22,100 | 23,890 | 22,100 | 23,890 | 13 |
| 2008/05/14 | 23,400 | 23,900 | 23,400 | 23,900 | 24 |
| 2008/05/13 | 23,000 | 23,400 | 22,400 | 23,400 | 12 |
| 2008/05/12 | 21,910 | 22,800 | 21,710 | 22,400 | 17 |
| 2008/05/09 | 23,200 | 23,500 | 22,400 | 23,110 | 53 |
| 2008/05/08 | 21,900 | 23,750 | 21,900 | 22,400 | 118 |
| 2008/05/07 | 21,000 | 21,000 | 21,000 | 21,000 | 18 |
| 2008/05/02 | 19,000 | 19,400 | 19,000 | 19,000 | 9 |
| 2008/05/01 | 19,200 | 19,200 | 19,160 | 19,160 | 3 |
| 2008/04/30 | 18,620 | 18,900 | 18,620 | 18,620 | 15 |
| 2008/04/28 | 19,000 | 19,200 | 18,600 | 18,600 | 9 |
| 2008/04/25 | 18,840 | 18,970 | 18,600 | 18,600 | 8 |
| 2008/04/24 | 18,300 | 18,640 | 18,040 | 18,640 | 11 |
| 2008/04/23 | 18,000 | 18,400 | 18,000 | 18,300 | 10 |
| 2008/04/22 | 18,600 | 18,600 | 18,600 | 18,600 | 1 |
| 2008/04/21 | 18,800 | 18,800 | 18,600 | 18,600 | 2 |
| 2008/04/18 | 18,440 | 18,600 | 18,200 | 18,600 | 7 |
| 2008/04/17 | 17,730 | 18,600 | 17,730 | 18,440 | 29 |
| 2008/04/16 | 18,000 | 18,130 | 18,000 | 18,130 | 2 |
| 2008/04/15 | 17,800 | 18,000 | 17,700 | 17,910 | 24 |
| 2008/04/14 | 19,480 | 19,480 | 19,000 | 19,000 | 3 |
| 2008/04/10 | 18,160 | 18,750 | 18,150 | 18,680 | 9 |
| 2008/04/09 | 18,500 | 18,500 | 18,500 | 18,500 | 4 |
| 2008/04/08 | 18,200 | 18,470 | 18,200 | 18,320 | 29 |
| 2008/04/07 | 18,700 | 19,200 | 18,700 | 19,000 | 12 |
| 2008/04/03 | 19,150 | 19,500 | 19,100 | 19,500 | 44 |
| 2008/04/02 | 19,520 | 19,600 | 19,510 | 19,550 | 13 |
| 2008/04/01 | 21,790 | 21,790 | 19,590 | 19,590 | 10 |
| 2008/03/31 | 22,200 | 22,200 | 19,700 | 19,900 | 13 |
| 2008/03/28 | 20,000 | 21,300 | 20,000 | 21,300 | 7 |
| 2008/03/27 | 21,500 | 21,500 | 19,200 | 19,200 | 7 |
| 2008/03/26 | 20,000 | 20,750 | 20,000 | 20,750 | 9 |
| 2008/03/25 | 19,700 | 19,900 | 19,130 | 19,500 | 27 |
| 2008/03/24 | 21,000 | 21,000 | 20,500 | 20,500 | 14 |
| 2008/03/21 | 17,500 | 20,200 | 17,500 | 20,200 | 83 |
| 2008/03/19 | 20,290 | 20,290 | 18,000 | 18,000 | 26 |
| 2008/03/18 | 21,590 | 21,590 | 20,300 | 20,590 | 14 |
| 2008/03/17 | 22,020 | 22,020 | 20,150 | 20,990 | 44 |
| 2008/03/14 | 24,000 | 24,000 | 22,500 | 22,800 | 23 |
| 2008/03/13 | 23,000 | 24,000 | 23,000 | 24,000 | 11 |
| 2008/03/12 | 24,100 | 24,100 | 23,000 | 24,100 | 18 |
| 2008/03/11 | 23,000 | 24,000 | 23,000 | 24,000 | 8 |
| 2008/03/10 | 24,200 | 24,500 | 24,000 | 24,500 | 23 |
| 2008/03/07 | 24,200 | 25,000 | 24,200 | 25,000 | 18 |
| 2008/03/06 | 24,010 | 24,900 | 24,000 | 24,300 | 11 |
| 2008/03/05 | 25,000 | 25,000 | 25,000 | 25,000 | 7 |
| 2008/03/04 | 24,170 | 24,600 | 24,170 | 24,600 | 11 |
| 2008/03/03 | 24,010 | 24,700 | 24,010 | 24,700 | 6 |
| 2008/02/29 | 25,500 | 26,000 | 25,300 | 25,500 | 15 |
| 2008/02/28 | 25,400 | 25,500 | 25,200 | 25,500 | 13 |
| 2008/02/27 | 24,300 | 25,900 | 24,300 | 25,900 | 141 |
| 2008/02/26 | 26,750 | 27,000 | 26,000 | 26,100 | 20 |
| 2008/02/25 | 26,000 | 26,600 | 25,700 | 25,850 | 38 |
| 2008/02/22 | 26,800 | 27,200 | 26,800 | 26,800 | 15 |
| 2008/02/21 | 27,500 | 28,600 | 27,500 | 28,600 | 21 |
| 2008/02/20 | 27,400 | 28,000 | 26,700 | 27,500 | 43 |
| 2008/02/19 | 26,500 | 27,100 | 26,300 | 27,100 | 66 |
| 2008/02/18 | 25,000 | 26,900 | 25,000 | 26,900 | 33 |
| 2008/02/15 | 25,220 | 25,400 | 25,100 | 25,100 | 8 |
| 2008/02/13 | 26,000 | 26,300 | 26,000 | 26,300 | 9 |
| 2008/02/12 | 27,300 | 27,300 | 27,300 | 27,300 | 1 |
| 2008/02/08 | 26,200 | 27,300 | 26,000 | 27,300 | 27 |
| 2008/02/07 | 26,400 | 28,000 | 26,400 | 28,000 | 8 |
| 2008/02/06 | 27,900 | 27,900 | 27,000 | 27,000 | 3 |
| 2008/02/05 | 28,500 | 28,500 | 28,400 | 28,500 | 18 |
| 2008/02/04 | 28,400 | 28,500 | 27,700 | 28,500 | 14 |
| 2008/02/01 | 26,700 | 28,000 | 26,700 | 26,800 | 15 |
| 2008/01/31 | 27,840 | 27,900 | 27,300 | 27,300 | 12 |
| 2008/01/30 | 27,220 | 27,550 | 27,220 | 27,540 | 6 |
| 2008/01/29 | 28,010 | 29,000 | 28,010 | 28,120 | 18 |
| 2008/01/28 | 28,010 | 28,900 | 28,010 | 28,010 | 5 |
| 2008/01/25 | 26,500 | 29,000 | 26,500 | 27,550 | 15 |
| 2008/01/24 | 25,600 | 26,000 | 25,000 | 26,000 | 7 |
| 2008/01/23 | 28,510 | 28,510 | 24,700 | 24,700 | 30 |
| 2008/01/22 | 29,370 | 29,370 | 26,370 | 26,370 | 47 |
| 2008/01/21 | 29,060 | 29,380 | 29,000 | 29,370 | 23 |
| 2008/01/18 | 26,600 | 30,200 | 26,300 | 30,200 | 79 |
| 2008/01/17 | 30,800 | 31,600 | 29,600 | 29,600 | 40 |
| 2008/01/16 | 33,000 | 33,000 | 30,700 | 31,200 | 54 |
| 2008/01/15 | 34,200 | 36,000 | 33,400 | 33,800 | 25 |
| 2008/01/11 | 36,900 | 37,000 | 35,700 | 37,000 | 8 |
| 2008/01/10 | 37,800 | 38,700 | 36,550 | 36,900 | 14 |
| 2008/01/09 | 34,000 | 37,000 | 34,000 | 37,000 | 30 |
| 2008/01/08 | 36,300 | 36,300 | 33,500 | 36,200 | 6 |
| 2008/01/07 | 32,900 | 36,300 | 32,900 | 36,300 | 35 |
| 2008/01/04 | 37,500 | 38,500 | 37,500 | 37,700 | 9 |