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 |
|---|---|---|---|---|---|
| 2010/12/30 | 165,000 | 165,500 | 156,200 | 159,000 | 2,484 |
| 2010/12/29 | 167,000 | 169,500 | 163,300 | 165,000 | 1,764 |
| 2010/12/28 | 172,500 | 172,600 | 167,300 | 169,500 | 1,999 |
| 2010/12/27 | 170,500 | 174,700 | 169,000 | 172,600 | 4,747 |
| 2010/12/24 | 165,000 | 169,800 | 162,000 | 166,600 | 2,690 |
| 2010/12/22 | 169,100 | 169,400 | 162,800 | 164,900 | 2,339 |
| 2010/12/21 | 167,500 | 172,600 | 167,300 | 169,500 | 3,725 |
| 2010/12/20 | 170,500 | 175,000 | 164,700 | 166,200 | 4,761 |
| 2010/12/17 | 172,200 | 182,700 | 171,600 | 173,000 | 6,108 |
| 2010/12/16 | 174,000 | 176,000 | 169,000 | 170,400 | 7,401 |
| 2010/12/15 | 191,300 | 193,400 | 183,300 | 184,600 | 12,162 |
| 2010/12/14 | 176,900 | 193,900 | 176,000 | 192,900 | 18,786 |
| 2010/12/13 | 176,000 | 178,800 | 171,500 | 175,500 | 10,246 |
| 2010/12/10 | 167,500 | 179,000 | 161,400 | 174,500 | 15,290 |
| 2010/12/09 | 171,700 | 178,200 | 166,500 | 169,200 | 16,104 |
| 2010/12/08 | 173,100 | 182,800 | 168,700 | 170,100 | 16,059 |
| 2010/12/07 | 171,400 | 178,700 | 166,400 | 174,800 | 14,522 |
| 2010/12/06 | 155,800 | 170,000 | 153,700 | 170,000 | 11,433 |
| 2010/12/03 | 152,000 | 155,400 | 145,800 | 153,400 | 9,783 |
| 2010/12/02 | 161,900 | 163,300 | 148,300 | 149,400 | 8,587 |
| 2010/12/01 | 161,800 | 166,600 | 156,700 | 158,800 | 9,925 |
| 2010/11/30 | 160,500 | 164,500 | 156,300 | 159,900 | 10,875 |
| 2010/11/29 | 151,500 | 165,000 | 148,600 | 163,900 | 12,449 |
| 2010/11/26 | 137,300 | 157,800 | 136,100 | 146,000 | 15,610 |
| 2010/11/25 | 138,700 | 139,200 | 134,100 | 135,000 | 3,743 |
| 2010/11/24 | 124,600 | 136,900 | 123,000 | 136,000 | 5,736 |
| 2010/11/22 | 122,500 | 127,500 | 122,100 | 127,500 | 1,525 |
| 2010/11/19 | 127,100 | 127,500 | 121,500 | 122,100 | 2,318 |
| 2010/11/18 | 122,700 | 127,500 | 120,600 | 126,000 | 2,701 |
| 2010/11/17 | 118,200 | 121,700 | 116,500 | 121,300 | 2,454 |
| 2010/11/16 | 126,500 | 127,200 | 118,200 | 118,200 | 3,757 |
| 2010/11/15 | 122,400 | 129,400 | 121,600 | 128,000 | 3,694 |
| 2010/11/12 | 129,000 | 129,100 | 122,400 | 123,700 | 4,617 |
| 2010/11/11 | 131,100 | 139,700 | 129,300 | 131,400 | 7,348 |
| 2010/11/10 | 131,000 | 131,300 | 126,600 | 130,700 | 3,843 |
| 2010/11/09 | 133,000 | 136,000 | 125,300 | 131,500 | 7,867 |
| 2010/11/08 | 115,400 | 139,700 | 114,300 | 138,800 | 11,783 |
| 2010/11/05 | 110,300 | 111,900 | 107,400 | 110,000 | 2,059 |
| 2010/11/04 | 107,500 | 110,900 | 105,900 | 108,400 | 4,220 |
| 2010/11/02 | 111,500 | 113,500 | 105,300 | 106,100 | 5,431 |
| 2010/11/01 | 115,000 | 117,000 | 108,400 | 110,100 | 6,786 |
| 2010/10/29 | 119,000 | 126,600 | 117,100 | 120,800 | 5,420 |
| 2010/10/28 | 125,000 | 126,800 | 118,100 | 119,900 | 6,718 |
| 2010/10/27 | 130,000 | 131,000 | 118,900 | 120,000 | 9,704 |
| 2010/10/26 | 136,900 | 141,500 | 129,100 | 130,300 | 5,970 |
| 2010/10/25 | 140,000 | 141,900 | 135,700 | 138,000 | 6,695 |
| 2010/10/22 | 128,100 | 145,900 | 127,100 | 142,800 | 11,432 |
| 2010/10/21 | 134,000 | 137,500 | 128,700 | 132,400 | 8,288 |
| 2010/10/20 | 136,000 | 139,400 | 128,500 | 138,000 | 10,693 |
| 2010/10/19 | 145,000 | 147,900 | 130,000 | 130,900 | 13,399 |
| 2010/10/18 | 167,900 | 171,800 | 148,000 | 155,000 | 14,075 |
| 2010/10/15 | 169,700 | 179,200 | 158,100 | 171,900 | 13,862 |
| 2010/10/14 | 157,000 | 169,900 | 150,500 | 169,900 | 10,725 |
| 2010/10/13 | 175,000 | 180,300 | 154,000 | 154,000 | 10,875 |
| 2010/10/12 | 176,500 | 181,300 | 163,900 | 179,000 | 12,761 |
| 2010/10/08 | 149,000 | 175,000 | 147,500 | 173,000 | 15,113 |
| 2010/10/07 | 137,000 | 148,000 | 135,500 | 145,000 | 3,979 |
| 2010/10/06 | 140,000 | 145,900 | 136,000 | 139,200 | 6,233 |
| 2010/10/05 | 112,000 | 138,200 | 111,100 | 137,800 | 5,375 |
| 2010/10/04 | 123,900 | 126,000 | 115,000 | 115,000 | 2,397 |
| 2010/10/01 | 123,000 | 128,400 | 121,900 | 126,900 | 1,618 |
| 2010/09/30 | 123,500 | 128,500 | 119,200 | 125,000 | 2,759 |
| 2010/09/29 | 117,800 | 122,800 | 115,000 | 122,800 | 2,802 |
| 2010/09/28 | 114,000 | 118,700 | 112,500 | 115,800 | 3,531 |
| 2010/09/27 | 100,800 | 112,700 | 100,400 | 110,000 | 3,733 |
| 2010/09/24 | 92,500 | 103,800 | 92,500 | 103,800 | 3,748 |
| 2010/09/22 | 87,400 | 90,000 | 87,000 | 88,800 | 208 |
| 2010/09/21 | 87,500 | 88,500 | 85,800 | 88,500 | 201 |
| 2010/09/17 | 85,500 | 88,100 | 84,000 | 85,800 | 418 |
| 2010/09/16 | 87,000 | 92,900 | 87,000 | 88,100 | 293 |
| 2010/09/15 | 93,000 | 93,000 | 88,500 | 88,800 | 434 |
| 2010/09/14 | 95,100 | 95,300 | 91,000 | 94,000 | 725 |
| 2010/09/13 | 90,000 | 94,900 | 89,100 | 94,700 | 634 |
| 2010/09/10 | 87,400 | 90,000 | 84,200 | 88,000 | 355 |
| 2010/09/09 | 90,900 | 92,800 | 86,100 | 86,100 | 734 |
| 2010/09/08 | 81,000 | 91,000 | 80,100 | 88,800 | 668 |
| 2010/09/07 | 78,500 | 81,500 | 76,800 | 81,000 | 167 |
| 2010/09/06 | 75,200 | 79,400 | 75,000 | 78,300 | 110 |
| 2010/09/03 | 75,500 | 79,400 | 75,000 | 77,500 | 151 |
| 2010/09/02 | 76,000 | 76,400 | 73,100 | 75,000 | 156 |
| 2010/09/01 | 76,700 | 81,500 | 71,800 | 74,500 | 830 |
| 2010/08/31 | 80,000 | 80,100 | 75,200 | 76,500 | 601 |
| 2010/08/30 | 84,900 | 87,000 | 80,600 | 80,600 | 371 |
| 2010/08/27 | 80,000 | 87,000 | 80,000 | 82,500 | 341 |
| 2010/08/26 | 80,000 | 83,000 | 79,100 | 81,300 | 258 |
| 2010/08/25 | 81,000 | 82,800 | 79,100 | 81,500 | 900 |
| 2010/08/24 | 76,000 | 87,300 | 75,900 | 85,500 | 2,907 |
| 2010/08/23 | 70,700 | 74,700 | 68,700 | 74,400 | 198 |
| 2010/08/20 | 69,900 | 78,000 | 68,500 | 70,000 | 440 |
| 2010/08/19 | 66,800 | 71,300 | 65,500 | 70,000 | 212 |
| 2010/08/18 | 65,000 | 66,900 | 65,000 | 66,800 | 13 |
| 2010/08/17 | 64,500 | 65,700 | 63,100 | 65,700 | 43 |
| 2010/08/16 | 67,000 | 67,000 | 64,500 | 66,500 | 16 |
| 2010/08/13 | 63,400 | 65,400 | 63,300 | 65,300 | 13 |
| 2010/08/12 | 63,000 | 64,800 | 62,000 | 64,800 | 51 |
| 2010/08/11 | 63,000 | 64,400 | 63,000 | 63,300 | 15 |
| 2010/08/10 | 64,500 | 65,000 | 63,000 | 63,400 | 70 |
| 2010/08/09 | 64,700 | 67,000 | 62,400 | 65,000 | 26 |
| 2010/08/06 | 65,200 | 65,500 | 62,900 | 64,600 | 133 |
| 2010/08/05 | 68,100 | 68,300 | 64,600 | 66,100 | 142 |
| 2010/08/04 | 67,000 | 69,900 | 66,300 | 68,000 | 109 |
| 2010/08/03 | 72,000 | 73,000 | 67,000 | 69,000 | 193 |
| 2010/08/02 | 70,800 | 76,800 | 69,000 | 70,900 | 1,275 |
| 2010/07/30 | 62,600 | 71,000 | 62,600 | 71,000 | 424 |
| 2010/07/29 | 59,200 | 61,400 | 59,200 | 61,000 | 75 |
| 2010/07/28 | 59,800 | 60,500 | 58,500 | 60,500 | 20 |
| 2010/07/27 | 59,000 | 59,900 | 58,900 | 59,900 | 11 |
| 2010/07/26 | 59,000 | 59,000 | 58,000 | 58,300 | 21 |
| 2010/07/23 | 59,400 | 59,600 | 57,000 | 59,500 | 20 |
| 2010/07/22 | 57,500 | 58,900 | 57,300 | 58,400 | 40 |
| 2010/07/21 | 59,900 | 59,900 | 58,500 | 58,500 | 8 |
| 2010/07/20 | 59,700 | 60,300 | 58,700 | 60,300 | 36 |
| 2010/07/16 | 60,000 | 60,400 | 60,000 | 60,300 | 25 |
| 2010/07/15 | 62,000 | 62,000 | 60,600 | 61,000 | 8 |
| 2010/07/14 | 60,600 | 61,800 | 60,600 | 61,000 | 45 |
| 2010/07/13 | 62,100 | 62,500 | 60,500 | 61,600 | 47 |
| 2010/07/12 | 60,000 | 64,300 | 60,000 | 63,900 | 72 |
| 2010/07/09 | 59,500 | 60,000 | 57,500 | 60,000 | 59 |
| 2010/07/08 | 60,000 | 60,000 | 57,900 | 60,000 | 15 |
| 2010/07/07 | 59,800 | 59,900 | 57,200 | 59,900 | 134 |
| 2010/07/06 | 57,700 | 58,800 | 56,200 | 58,800 | 18 |
| 2010/07/05 | 59,100 | 59,100 | 59,000 | 59,100 | 16 |
| 2010/07/02 | 56,000 | 57,500 | 55,000 | 57,500 | 17 |
| 2010/07/01 | 55,000 | 57,000 | 53,600 | 56,600 | 115 |
| 2010/06/30 | 55,100 | 57,700 | 55,000 | 56,100 | 22 |
| 2010/06/29 | 56,500 | 57,000 | 55,500 | 57,000 | 47 |
| 2010/06/28 | 58,100 | 59,100 | 57,000 | 57,000 | 65 |
| 2010/06/25 | 59,900 | 59,900 | 57,600 | 59,000 | 62 |
| 2010/06/24 | 60,500 | 60,500 | 59,800 | 60,000 | 18 |
| 2010/06/23 | 60,200 | 60,800 | 59,300 | 60,800 | 29 |
| 2010/06/22 | 60,200 | 61,500 | 60,200 | 60,300 | 30 |
| 2010/06/21 | 61,900 | 62,000 | 60,700 | 62,000 | 67 |
| 2010/06/18 | 62,300 | 62,800 | 62,000 | 62,000 | 43 |
| 2010/06/17 | 62,600 | 63,400 | 62,500 | 63,400 | 25 |
| 2010/06/16 | 62,800 | 63,300 | 62,300 | 63,300 | 30 |
| 2010/06/15 | 63,500 | 63,600 | 62,100 | 63,000 | 33 |
| 2010/06/14 | 64,700 | 64,700 | 61,700 | 63,500 | 57 |
| 2010/06/11 | 61,900 | 61,900 | 59,800 | 61,700 | 44 |
| 2010/06/10 | 61,000 | 61,000 | 59,100 | 60,200 | 35 |
| 2010/06/09 | 63,300 | 63,300 | 60,000 | 61,300 | 42 |
| 2010/06/08 | 61,200 | 63,800 | 61,000 | 63,300 | 51 |
| 2010/06/07 | 64,000 | 65,000 | 62,000 | 62,200 | 67 |
| 2010/06/04 | 64,500 | 66,000 | 64,500 | 65,000 | 46 |
| 2010/06/03 | 65,000 | 66,000 | 64,800 | 66,000 | 79 |
| 2010/06/02 | 63,400 | 64,900 | 62,200 | 64,400 | 43 |
| 2010/06/01 | 64,900 | 65,000 | 63,000 | 65,000 | 27 |
| 2010/05/31 | 63,500 | 64,900 | 61,700 | 64,900 | 53 |
| 2010/05/28 | 62,100 | 64,500 | 62,100 | 64,000 | 89 |
| 2010/05/27 | 55,000 | 61,100 | 55,000 | 61,000 | 112 |
| 2010/05/26 | 57,900 | 59,000 | 55,000 | 57,000 | 198 |
| 2010/05/25 | 64,100 | 64,500 | 59,800 | 59,900 | 166 |
| 2010/05/24 | 68,000 | 68,000 | 64,100 | 65,300 | 55 |
| 2010/05/21 | 63,000 | 65,000 | 62,500 | 65,000 | 78 |
| 2010/05/20 | 67,900 | 67,900 | 65,000 | 66,500 | 76 |
| 2010/05/19 | 64,700 | 68,900 | 64,000 | 68,900 | 64 |
| 2010/05/18 | 69,500 | 69,900 | 63,100 | 69,500 | 254 |
| 2010/05/17 | 69,500 | 70,000 | 65,700 | 69,500 | 213 |
| 2010/05/14 | 69,000 | 71,000 | 68,600 | 70,900 | 162 |
| 2010/05/13 | 77,400 | 83,000 | 67,300 | 72,000 | 979 |
| 2010/05/12 | 71,300 | 73,600 | 70,000 | 73,000 | 146 |
| 2010/05/11 | 73,200 | 75,800 | 70,000 | 70,000 | 119 |
| 2010/05/10 | 68,500 | 77,000 | 68,500 | 71,900 | 102 |
| 2010/05/07 | 66,500 | 72,000 | 65,700 | 71,000 | 201 |
| 2010/05/06 | 77,000 | 78,000 | 76,000 | 76,000 | 211 |
| 2010/04/30 | 79,800 | 80,900 | 79,200 | 80,700 | 124 |
| 2010/04/28 | 78,000 | 80,400 | 77,500 | 78,400 | 92 |
| 2010/04/27 | 82,400 | 82,500 | 78,000 | 80,300 | 230 |
| 2010/04/26 | 84,900 | 86,500 | 80,000 | 81,100 | 638 |
| 2010/04/23 | 79,400 | 79,400 | 75,700 | 78,900 | 104 |
| 2010/04/22 | 76,700 | 78,900 | 74,300 | 77,000 | 160 |
| 2010/04/21 | 73,200 | 76,700 | 73,000 | 76,700 | 165 |
| 2010/04/20 | 78,500 | 78,500 | 72,200 | 74,700 | 192 |
| 2010/04/19 | 75,500 | 77,900 | 74,700 | 77,900 | 289 |
| 2010/04/16 | 81,000 | 83,000 | 75,400 | 79,300 | 450 |
| 2010/04/15 | 80,000 | 80,900 | 78,200 | 80,000 | 212 |
| 2010/04/14 | 83,000 | 83,500 | 77,100 | 78,900 | 357 |
| 2010/04/13 | 79,500 | 84,300 | 78,000 | 82,000 | 830 |
| 2010/04/12 | 71,600 | 74,900 | 71,300 | 74,900 | 323 |
| 2010/04/09 | 67,400 | 74,300 | 67,300 | 69,800 | 308 |
| 2010/04/08 | 67,100 | 68,800 | 67,000 | 67,400 | 85 |
| 2010/04/07 | 70,000 | 70,700 | 67,500 | 68,000 | 285 |
| 2010/04/06 | 69,600 | 69,600 | 67,500 | 68,000 | 74 |
| 2010/04/05 | 68,000 | 68,400 | 66,800 | 68,400 | 375 |
| 2010/04/02 | 68,800 | 69,400 | 68,100 | 69,000 | 113 |
| 2010/04/01 | 70,200 | 71,000 | 69,000 | 70,500 | 145 |
| 2010/03/31 | 70,700 | 71,700 | 69,000 | 71,700 | 138 |
| 2010/03/30 | 70,000 | 70,000 | 67,100 | 68,700 | 150 |
| 2010/03/29 | 69,300 | 71,700 | 67,500 | 69,000 | 373 |
| 2010/03/26 | 76,200 | 76,200 | 69,100 | 69,200 | 571 |
| 2010/03/25 | 82,000 | 82,000 | 71,400 | 72,000 | 1,099 |
| 2010/03/24 | 75,800 | 79,000 | 74,500 | 79,000 | 2,585 |
| 2010/03/23 | 61,000 | 69,000 | 60,900 | 69,000 | 237 |
| 2010/03/19 | 58,000 | 59,000 | 57,300 | 59,000 | 71 |
| 2010/03/18 | 57,500 | 58,000 | 56,900 | 58,000 | 51 |
| 2010/03/17 | 60,200 | 60,900 | 57,500 | 57,500 | 97 |
| 2010/03/16 | 56,400 | 60,900 | 56,100 | 59,200 | 103 |
| 2010/03/15 | 54,000 | 55,500 | 54,000 | 55,500 | 50 |
| 2010/03/12 | 54,300 | 54,700 | 53,000 | 54,300 | 105 |
| 2010/03/11 | 55,500 | 56,700 | 54,000 | 54,800 | 119 |
| 2010/03/10 | 56,000 | 56,000 | 55,000 | 55,500 | 21 |
| 2010/03/09 | 55,500 | 56,100 | 55,000 | 56,000 | 58 |
| 2010/03/08 | 55,500 | 56,200 | 55,200 | 56,200 | 26 |
| 2010/03/05 | 55,600 | 56,500 | 55,100 | 55,100 | 51 |
| 2010/03/04 | 56,500 | 56,500 | 55,600 | 56,500 | 39 |
| 2010/03/03 | 56,900 | 56,900 | 55,700 | 56,800 | 32 |
| 2010/03/02 | 57,200 | 58,000 | 56,500 | 56,800 | 62 |
| 2010/03/01 | 56,400 | 57,400 | 56,100 | 57,200 | 86 |
| 2010/02/26 | 56,000 | 56,200 | 55,300 | 55,800 | 40 |
| 2010/02/25 | 55,500 | 56,800 | 55,300 | 55,700 | 49 |
| 2010/02/24 | 55,200 | 55,400 | 54,800 | 55,300 | 28 |
| 2010/02/23 | 55,600 | 55,600 | 55,300 | 55,300 | 40 |
| 2010/02/22 | 55,300 | 56,300 | 55,300 | 55,600 | 17 |
| 2010/02/19 | 57,500 | 57,500 | 54,300 | 56,300 | 114 |
| 2010/02/18 | 55,000 | 57,600 | 55,000 | 57,600 | 130 |
| 2010/02/17 | 55,000 | 55,000 | 54,400 | 54,500 | 40 |
| 2010/02/16 | 55,400 | 55,400 | 54,800 | 55,000 | 39 |
| 2010/02/15 | 56,200 | 56,500 | 55,400 | 55,500 | 56 |
| 2010/02/12 | 56,600 | 56,600 | 54,700 | 56,500 | 42 |
| 2010/02/10 | 56,000 | 56,000 | 54,200 | 55,700 | 68 |
| 2010/02/09 | 56,200 | 56,400 | 55,200 | 56,000 | 57 |
| 2010/02/08 | 57,100 | 59,400 | 56,100 | 57,000 | 74 |
| 2010/02/05 | 59,000 | 59,000 | 57,200 | 57,500 | 73 |
| 2010/02/04 | 61,000 | 61,000 | 58,600 | 60,500 | 81 |
| 2010/02/03 | 62,000 | 62,000 | 60,300 | 62,000 | 127 |
| 2010/02/02 | 59,200 | 62,000 | 59,000 | 62,000 | 160 |
| 2010/02/01 | 60,000 | 60,500 | 56,700 | 58,400 | 255 |
| 2010/01/29 | 64,500 | 66,000 | 61,000 | 61,000 | 510 |
| 2010/01/28 | 65,000 | 69,700 | 65,000 | 69,500 | 388 |
| 2010/01/27 | 62,400 | 64,000 | 62,300 | 63,900 | 124 |
| 2010/01/26 | 63,300 | 65,500 | 62,000 | 62,500 | 305 |
| 2010/01/25 | 62,000 | 63,200 | 61,700 | 62,300 | 138 |
| 2010/01/22 | 61,600 | 63,500 | 60,500 | 62,000 | 167 |
| 2010/01/21 | 58,600 | 63,900 | 58,500 | 61,900 | 267 |
| 2010/01/20 | 57,000 | 57,200 | 56,200 | 57,000 | 41 |
| 2010/01/19 | 58,000 | 58,000 | 55,000 | 56,900 | 83 |
| 2010/01/18 | 54,000 | 57,900 | 54,000 | 57,000 | 111 |
| 2010/01/15 | 53,000 | 54,000 | 51,000 | 54,000 | 156 |
| 2010/01/14 | 56,600 | 57,000 | 49,900 | 54,500 | 290 |
| 2010/01/13 | 58,500 | 60,000 | 57,000 | 58,100 | 56 |
| 2010/01/12 | 56,000 | 58,400 | 56,000 | 58,400 | 52 |
| 2010/01/08 | 57,500 | 58,700 | 56,000 | 56,900 | 54 |
| 2010/01/07 | 59,300 | 60,000 | 57,000 | 58,000 | 64 |
| 2010/01/06 | 59,300 | 61,000 | 59,200 | 59,300 | 134 |
| 2010/01/05 | 58,000 | 59,100 | 58,000 | 58,200 | 36 |
| 2010/01/04 | 59,700 | 61,000 | 58,000 | 58,000 | 86 |