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 |
|---|---|---|---|---|---|
| 2009/12/30 | 59,000 | 61,500 | 59,000 | 59,000 | 103 |
| 2009/12/29 | 62,100 | 63,900 | 59,500 | 59,500 | 283 |
| 2009/12/28 | 57,700 | 62,200 | 57,700 | 62,200 | 445 |
| 2009/12/25 | 56,900 | 57,800 | 55,500 | 57,700 | 179 |
| 2009/12/24 | 55,500 | 56,900 | 54,600 | 56,900 | 227 |
| 2009/12/22 | 55,300 | 55,300 | 53,100 | 53,500 | 221 |
| 2009/12/21 | 59,800 | 61,000 | 55,300 | 55,300 | 633 |
| 2009/12/18 | 61,100 | 63,400 | 59,400 | 60,800 | 1,273 |
| 2009/12/17 | 54,200 | 59,100 | 54,200 | 59,100 | 560 |
| 2009/12/16 | 58,800 | 60,300 | 54,000 | 54,100 | 1,224 |
| 2009/12/15 | 50,800 | 55,300 | 50,100 | 55,300 | 511 |
| 2009/12/14 | 47,500 | 50,300 | 47,250 | 50,300 | 172 |
| 2009/12/11 | 45,500 | 45,900 | 44,300 | 45,900 | 24 |
| 2009/12/10 | 46,400 | 46,800 | 44,500 | 45,500 | 89 |
| 2009/12/09 | 48,000 | 48,800 | 46,400 | 47,200 | 52 |
| 2009/12/08 | 46,500 | 48,300 | 46,500 | 48,200 | 69 |
| 2009/12/07 | 47,400 | 47,400 | 46,300 | 47,000 | 78 |
| 2009/12/04 | 47,400 | 48,200 | 47,000 | 48,200 | 75 |
| 2009/12/03 | 48,000 | 48,700 | 46,800 | 48,600 | 124 |
| 2009/12/02 | 47,000 | 48,400 | 46,800 | 48,000 | 152 |
| 2009/12/01 | 45,400 | 46,700 | 45,000 | 46,500 | 102 |
| 2009/11/30 | 44,000 | 45,000 | 43,600 | 45,000 | 32 |
| 2009/11/27 | 45,000 | 46,650 | 43,600 | 43,600 | 144 |
| 2009/11/26 | 44,050 | 45,800 | 42,400 | 45,400 | 180 |
| 2009/11/25 | 41,600 | 44,000 | 41,600 | 44,000 | 380 |
| 2009/11/24 | 42,000 | 42,500 | 39,650 | 40,000 | 80 |
| 2009/11/20 | 38,000 | 42,600 | 38,000 | 41,500 | 165 |
| 2009/11/19 | 39,800 | 39,800 | 38,200 | 39,500 | 93 |
| 2009/11/18 | 40,550 | 40,550 | 38,000 | 40,200 | 158 |
| 2009/11/17 | 42,400 | 43,400 | 40,750 | 40,750 | 152 |
| 2009/11/16 | 46,100 | 46,400 | 42,300 | 44,000 | 237 |
| 2009/11/13 | 42,100 | 44,950 | 41,800 | 44,500 | 273 |
| 2009/11/12 | 46,700 | 49,700 | 44,300 | 44,350 | 1,109 |
| 2009/11/11 | 48,300 | 48,300 | 48,300 | 48,300 | 151 |
| 2009/11/10 | 41,900 | 44,300 | 41,100 | 44,300 | 467 |
| 2009/11/09 | 37,900 | 40,300 | 37,500 | 40,300 | 392 |
| 2009/11/06 | 37,700 | 38,000 | 36,300 | 36,300 | 94 |
| 2009/11/05 | 39,000 | 42,600 | 37,000 | 37,300 | 462 |
| 2009/11/04 | 33,600 | 38,600 | 33,400 | 38,600 | 346 |
| 2009/11/02 | 31,600 | 34,600 | 31,600 | 34,600 | 48 |
| 2009/10/30 | 33,500 | 33,500 | 31,700 | 32,600 | 39 |
| 2009/10/29 | 34,000 | 34,000 | 31,600 | 33,300 | 56 |
| 2009/10/28 | 34,500 | 34,800 | 33,500 | 34,500 | 56 |
| 2009/10/27 | 34,100 | 35,000 | 34,100 | 34,500 | 21 |
| 2009/10/26 | 35,000 | 35,800 | 33,600 | 34,500 | 70 |
| 2009/10/23 | 33,400 | 36,100 | 33,100 | 35,000 | 82 |
| 2009/10/22 | 32,000 | 33,400 | 32,000 | 33,400 | 21 |
| 2009/10/21 | 31,400 | 31,450 | 31,400 | 31,450 | 7 |
| 2009/10/20 | 33,000 | 33,000 | 32,000 | 32,000 | 52 |
| 2009/10/19 | 31,500 | 32,200 | 31,000 | 32,200 | 32 |
| 2009/10/16 | 32,900 | 32,900 | 31,500 | 31,500 | 28 |
| 2009/10/15 | 32,250 | 33,000 | 32,250 | 32,400 | 13 |
| 2009/10/14 | 33,000 | 33,000 | 33,000 | 33,000 | 26 |
| 2009/10/13 | 32,900 | 33,200 | 32,900 | 33,200 | 23 |
| 2009/10/09 | 31,300 | 32,950 | 31,300 | 32,950 | 13 |
| 2009/10/08 | 32,000 | 32,100 | 31,100 | 31,200 | 16 |
| 2009/10/07 | 31,500 | 32,300 | 31,500 | 32,000 | 15 |
| 2009/10/06 | 31,300 | 31,500 | 31,300 | 31,500 | 8 |
| 2009/10/05 | 31,650 | 32,500 | 31,300 | 32,400 | 8 |
| 2009/10/02 | 32,100 | 32,800 | 31,200 | 31,900 | 69 |
| 2009/10/01 | 32,500 | 32,650 | 32,500 | 32,650 | 24 |
| 2009/09/30 | 32,800 | 33,000 | 32,800 | 33,000 | 9 |
| 2009/09/29 | 32,600 | 32,900 | 32,600 | 32,800 | 21 |
| 2009/09/28 | 33,000 | 33,500 | 32,150 | 33,500 | 56 |
| 2009/09/25 | 33,250 | 33,250 | 32,300 | 33,000 | 7 |
| 2009/09/24 | 33,350 | 33,350 | 32,100 | 32,550 | 18 |
| 2009/09/18 | 32,800 | 32,950 | 32,150 | 32,150 | 68 |
| 2009/09/17 | 37,200 | 37,200 | 34,200 | 34,200 | 414 |
| 2009/09/16 | 31,800 | 36,000 | 31,800 | 36,000 | 95 |
| 2009/09/15 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2009/09/14 | 32,400 | 32,400 | 32,400 | 32,400 | 6 |
| 2009/09/11 | 32,900 | 33,400 | 32,900 | 33,400 | 20 |
| 2009/09/09 | 32,500 | 32,900 | 32,500 | 32,900 | 2 |
| 2009/09/08 | 31,900 | 32,500 | 31,500 | 32,500 | 37 |
| 2009/09/07 | 32,000 | 32,650 | 31,850 | 32,650 | 23 |
| 2009/09/04 | 33,500 | 33,500 | 32,800 | 32,800 | 12 |
| 2009/09/03 | 32,900 | 33,500 | 32,700 | 33,500 | 9 |
| 2009/09/02 | 34,000 | 34,000 | 32,850 | 33,700 | 16 |
| 2009/09/01 | 33,100 | 33,900 | 33,100 | 33,900 | 14 |
| 2009/08/31 | 33,350 | 34,300 | 33,350 | 34,300 | 18 |
| 2009/08/28 | 34,000 | 34,000 | 32,950 | 33,750 | 16 |
| 2009/08/27 | 34,000 | 34,050 | 32,300 | 34,050 | 46 |
| 2009/08/26 | 34,000 | 34,800 | 34,000 | 34,800 | 15 |
| 2009/08/25 | 34,000 | 34,400 | 33,050 | 34,000 | 13 |
| 2009/08/24 | 32,800 | 33,950 | 32,800 | 33,950 | 25 |
| 2009/08/21 | 34,500 | 34,500 | 34,000 | 34,000 | 11 |
| 2009/08/20 | 34,000 | 34,200 | 34,000 | 34,000 | 17 |
| 2009/08/19 | 34,100 | 34,100 | 34,000 | 34,000 | 5 |
| 2009/08/18 | 33,400 | 34,600 | 31,850 | 34,600 | 89 |
| 2009/08/17 | 34,000 | 35,000 | 34,000 | 35,000 | 17 |
| 2009/08/14 | 34,300 | 35,350 | 34,000 | 35,350 | 49 |
| 2009/08/13 | 34,900 | 34,900 | 34,500 | 34,500 | 16 |
| 2009/08/12 | 34,750 | 34,750 | 33,300 | 33,700 | 35 |
| 2009/08/11 | 34,000 | 34,800 | 33,600 | 34,800 | 27 |
| 2009/08/10 | 35,300 | 35,900 | 34,000 | 34,800 | 85 |
| 2009/08/07 | 36,800 | 36,800 | 35,000 | 35,800 | 21 |
| 2009/08/06 | 36,000 | 36,800 | 35,500 | 36,800 | 40 |
| 2009/08/05 | 35,900 | 37,000 | 35,500 | 36,800 | 130 |
| 2009/08/04 | 34,250 | 36,000 | 34,200 | 36,000 | 81 |
| 2009/08/03 | 33,400 | 34,650 | 33,400 | 34,650 | 39 |
| 2009/07/31 | 35,200 | 35,500 | 33,450 | 33,700 | 62 |
| 2009/07/30 | 36,750 | 36,900 | 35,100 | 35,200 | 307 |
| 2009/07/29 | 33,900 | 37,950 | 33,900 | 37,950 | 142 |
| 2009/07/28 | 33,400 | 34,000 | 33,400 | 33,950 | 44 |
| 2009/07/27 | 32,750 | 33,800 | 31,850 | 33,000 | 82 |
| 2009/07/24 | 31,750 | 33,450 | 29,600 | 32,750 | 76 |
| 2009/07/23 | 31,350 | 31,400 | 31,350 | 31,350 | 21 |
| 2009/07/22 | 29,520 | 31,600 | 29,520 | 31,400 | 59 |
| 2009/07/21 | 28,700 | 29,100 | 28,700 | 29,100 | 7 |
| 2009/07/17 | 28,800 | 29,000 | 28,800 | 29,000 | 5 |
| 2009/07/16 | 29,020 | 29,020 | 29,000 | 29,000 | 19 |
| 2009/07/14 | 27,000 | 28,960 | 27,000 | 28,950 | 15 |
| 2009/07/13 | 30,200 | 30,200 | 26,810 | 26,810 | 32 |
| 2009/07/10 | 30,700 | 31,500 | 30,500 | 30,500 | 5 |
| 2009/07/09 | 30,650 | 30,750 | 30,650 | 30,700 | 10 |
| 2009/07/08 | 31,400 | 31,800 | 31,000 | 31,450 | 63 |
| 2009/07/07 | 32,000 | 32,300 | 31,050 | 32,100 | 15 |
| 2009/07/06 | 31,000 | 32,000 | 31,000 | 32,000 | 39 |
| 2009/07/03 | 31,450 | 31,450 | 31,000 | 31,400 | 126 |
| 2009/07/02 | 32,450 | 32,450 | 31,700 | 32,350 | 10 |
| 2009/07/01 | 32,400 | 32,950 | 31,550 | 31,650 | 96 |
| 2009/06/30 | 33,200 | 33,450 | 32,400 | 32,950 | 38 |
| 2009/06/29 | 33,900 | 33,900 | 32,600 | 33,350 | 36 |
| 2009/06/26 | 33,100 | 34,000 | 33,100 | 33,950 | 22 |
| 2009/06/25 | 32,900 | 33,400 | 32,500 | 33,000 | 59 |
| 2009/06/24 | 33,300 | 34,100 | 32,900 | 34,100 | 37 |
| 2009/06/23 | 34,150 | 34,350 | 33,300 | 34,350 | 54 |
| 2009/06/22 | 33,800 | 35,000 | 33,700 | 34,950 | 36 |
| 2009/06/19 | 39,200 | 39,200 | 33,600 | 34,600 | 357 |
| 2009/06/18 | 31,200 | 35,200 | 31,200 | 35,200 | 245 |
| 2009/06/17 | 31,200 | 32,000 | 30,900 | 31,200 | 46 |
| 2009/06/16 | 31,750 | 31,750 | 31,250 | 31,250 | 47 |
| 2009/06/15 | 31,500 | 32,000 | 31,200 | 32,000 | 42 |
| 2009/06/12 | 32,450 | 32,450 | 31,850 | 31,900 | 64 |
| 2009/06/11 | 32,000 | 32,050 | 31,900 | 32,050 | 60 |
| 2009/06/10 | 31,000 | 32,000 | 31,000 | 32,000 | 89 |
| 2009/06/09 | 32,050 | 32,200 | 31,600 | 31,900 | 28 |
| 2009/06/08 | 32,000 | 32,450 | 31,800 | 32,450 | 24 |
| 2009/06/05 | 32,800 | 32,800 | 31,600 | 31,600 | 20 |
| 2009/06/04 | 31,550 | 32,450 | 31,550 | 32,450 | 5 |
| 2009/06/03 | 30,900 | 31,950 | 30,550 | 31,950 | 19 |
| 2009/06/02 | 33,000 | 33,500 | 31,300 | 31,300 | 73 |
| 2009/06/01 | 32,000 | 32,900 | 31,200 | 32,900 | 45 |
| 2009/05/29 | 31,750 | 32,450 | 31,200 | 31,200 | 20 |
| 2009/05/28 | 31,000 | 31,800 | 30,000 | 31,750 | 108 |
| 2009/05/27 | 32,500 | 33,500 | 31,300 | 32,300 | 67 |
| 2009/05/26 | 33,000 | 33,700 | 31,050 | 32,300 | 32 |
| 2009/05/25 | 34,300 | 34,300 | 30,600 | 33,800 | 156 |
| 2009/05/22 | 31,050 | 35,000 | 30,700 | 33,500 | 215 |
| 2009/05/21 | 31,600 | 34,800 | 31,600 | 32,250 | 304 |
| 2009/05/20 | 28,250 | 31,400 | 27,730 | 30,800 | 108 |
| 2009/05/19 | 28,700 | 28,750 | 28,030 | 28,550 | 19 |
| 2009/05/18 | 31,000 | 31,000 | 28,700 | 29,000 | 45 |
| 2009/05/15 | 27,300 | 30,600 | 27,300 | 30,600 | 92 |
| 2009/05/14 | 27,300 | 27,600 | 27,000 | 27,600 | 25 |
| 2009/05/13 | 26,110 | 27,600 | 26,110 | 27,600 | 24 |
| 2009/05/12 | 27,590 | 27,700 | 27,000 | 27,000 | 12 |
| 2009/05/11 | 28,800 | 28,800 | 28,000 | 28,290 | 38 |
| 2009/05/08 | 27,900 | 29,800 | 27,300 | 28,800 | 105 |
| 2009/05/07 | 24,000 | 27,300 | 23,230 | 27,290 | 124 |
| 2009/05/01 | 23,780 | 24,500 | 23,500 | 24,300 | 48 |
| 2009/04/30 | 24,210 | 24,680 | 24,110 | 24,680 | 50 |
| 2009/04/28 | 26,500 | 26,600 | 25,500 | 26,000 | 120 |
| 2009/04/27 | 27,700 | 27,700 | 27,500 | 27,700 | 166 |
| 2009/04/24 | 24,700 | 24,700 | 24,700 | 24,700 | 20 |
| 2009/04/23 | 21,600 | 21,890 | 21,600 | 21,700 | 32 |
| 2009/04/22 | 21,320 | 21,600 | 21,300 | 21,600 | 6 |
| 2009/04/21 | 21,100 | 21,100 | 21,100 | 21,100 | 7 |
| 2009/04/20 | 22,100 | 23,300 | 21,730 | 21,800 | 17 |
| 2009/04/17 | 23,460 | 23,500 | 23,000 | 23,000 | 12 |
| 2009/04/16 | 24,000 | 24,000 | 23,500 | 23,500 | 39 |
| 2009/04/15 | 21,220 | 22,600 | 21,220 | 22,000 | 28 |
| 2009/04/14 | 21,430 | 21,430 | 21,200 | 21,200 | 24 |
| 2009/04/13 | 21,720 | 22,300 | 21,720 | 21,730 | 30 |
| 2009/04/10 | 23,000 | 23,000 | 22,300 | 22,300 | 11 |
| 2009/04/09 | 22,800 | 23,000 | 22,500 | 23,000 | 17 |
| 2009/04/08 | 21,800 | 22,840 | 21,800 | 22,800 | 23 |
| 2009/04/07 | 22,400 | 22,800 | 22,400 | 22,700 | 19 |
| 2009/04/06 | 23,290 | 23,890 | 23,000 | 23,000 | 17 |
| 2009/04/03 | 24,500 | 24,510 | 23,150 | 23,150 | 44 |
| 2009/04/02 | 21,600 | 23,000 | 21,600 | 23,000 | 46 |
| 2009/04/01 | 22,300 | 22,500 | 21,000 | 22,200 | 55 |
| 2009/03/31 | 22,000 | 23,200 | 21,500 | 23,200 | 61 |
| 2009/03/30 | 26,410 | 27,380 | 23,500 | 23,800 | 319 |
| 2009/03/27 | 23,110 | 23,110 | 22,200 | 23,110 | 394 |
| 2009/03/26 | 20,110 | 20,110 | 20,110 | 20,110 | 3 |
| 2009/03/25 | 18,110 | 18,110 | 18,110 | 18,110 | 3 |
| 2009/03/24 | 16,000 | 16,110 | 15,710 | 16,110 | 13 |
| 2009/03/23 | 15,900 | 16,350 | 15,900 | 16,000 | 11 |
| 2009/03/19 | 15,300 | 15,500 | 15,220 | 15,310 | 8 |
| 2009/03/18 | 15,300 | 15,300 | 15,300 | 15,300 | 5 |
| 2009/03/17 | 15,300 | 15,500 | 15,300 | 15,500 | 6 |
| 2009/03/16 | 14,700 | 16,000 | 14,600 | 15,900 | 56 |
| 2009/03/13 | 14,750 | 14,900 | 14,550 | 14,900 | 5 |
| 2009/03/12 | 15,100 | 15,100 | 14,950 | 14,950 | 44 |
| 2009/03/11 | 15,600 | 15,600 | 15,180 | 15,180 | 30 |
| 2009/03/10 | 15,200 | 15,700 | 15,200 | 15,700 | 6 |
| 2009/03/09 | 16,000 | 16,000 | 16,000 | 16,000 | 14 |
| 2009/03/06 | 16,400 | 16,400 | 16,400 | 16,400 | 1 |
| 2009/03/05 | 16,000 | 16,400 | 16,000 | 16,250 | 8 |
| 2009/03/04 | 15,400 | 16,500 | 15,400 | 16,500 | 9 |
| 2009/03/03 | 16,000 | 16,000 | 16,000 | 16,000 | 5 |
| 2009/03/02 | 16,900 | 16,900 | 16,500 | 16,500 | 2 |
| 2009/02/27 | 15,980 | 16,900 | 15,980 | 16,800 | 8 |
| 2009/02/26 | 16,100 | 16,100 | 15,980 | 15,980 | 13 |
| 2009/02/25 | 16,500 | 16,500 | 15,730 | 16,000 | 17 |
| 2009/02/24 | 16,500 | 16,500 | 15,250 | 16,100 | 23 |
| 2009/02/23 | 17,400 | 17,400 | 16,800 | 16,820 | 26 |
| 2009/02/20 | 18,100 | 18,280 | 18,000 | 18,000 | 17 |
| 2009/02/19 | 18,500 | 18,500 | 18,500 | 18,500 | 1 |
| 2009/02/18 | 18,400 | 18,500 | 18,300 | 18,500 | 12 |
| 2009/02/17 | 18,100 | 19,400 | 18,000 | 19,000 | 9 |
| 2009/02/16 | 19,000 | 19,000 | 18,100 | 18,500 | 31 |
| 2009/02/13 | 19,400 | 19,600 | 19,000 | 19,000 | 18 |
| 2009/02/12 | 18,010 | 19,000 | 18,010 | 18,800 | 24 |
| 2009/02/10 | 18,600 | 20,400 | 18,400 | 20,400 | 62 |
| 2009/02/09 | 18,000 | 18,800 | 18,000 | 18,700 | 37 |
| 2009/02/06 | 17,400 | 17,950 | 17,400 | 17,950 | 14 |
| 2009/02/05 | 16,900 | 17,800 | 16,500 | 16,600 | 34 |
| 2009/02/04 | 17,300 | 17,300 | 16,610 | 17,100 | 33 |
| 2009/02/03 | 18,550 | 18,570 | 18,490 | 18,500 | 10 |
| 2009/02/02 | 18,800 | 18,800 | 17,010 | 18,600 | 52 |
| 2009/01/30 | 18,300 | 19,000 | 18,000 | 19,000 | 63 |
| 2009/01/29 | 18,000 | 18,000 | 17,900 | 17,900 | 10 |
| 2009/01/28 | 18,000 | 18,440 | 17,800 | 18,300 | 16 |
| 2009/01/27 | 18,200 | 18,200 | 18,030 | 18,200 | 9 |
| 2009/01/26 | 17,200 | 18,050 | 17,200 | 18,030 | 26 |
| 2009/01/23 | 16,610 | 16,620 | 16,610 | 16,620 | 11 |
| 2009/01/22 | 17,200 | 17,480 | 16,610 | 17,400 | 21 |
| 2009/01/21 | 16,400 | 17,000 | 16,400 | 16,800 | 18 |
| 2009/01/20 | 15,950 | 15,950 | 15,600 | 15,600 | 29 |
| 2009/01/19 | 17,470 | 17,470 | 16,210 | 16,750 | 18 |
| 2009/01/16 | 17,110 | 17,600 | 17,110 | 17,500 | 7 |
| 2009/01/15 | 17,500 | 17,900 | 17,100 | 17,100 | 9 |
| 2009/01/14 | 17,800 | 17,800 | 17,000 | 17,000 | 3 |
| 2009/01/13 | 17,700 | 17,700 | 17,700 | 17,700 | 2 |
| 2009/01/09 | 17,700 | 17,700 | 17,700 | 17,700 | 7 |
| 2009/01/08 | 18,400 | 18,600 | 18,200 | 18,300 | 27 |
| 2009/01/07 | 19,240 | 19,250 | 18,400 | 18,400 | 17 |
| 2009/01/06 | 17,500 | 18,600 | 17,500 | 18,300 | 43 |
| 2009/01/05 | 17,400 | 17,400 | 17,300 | 17,300 | 17 |