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 |
|---|---|---|---|---|---|
| 2011/12/30 | 47,800 | 48,350 | 47,800 | 48,350 | 18 |
| 2011/12/29 | 48,500 | 48,500 | 47,900 | 47,900 | 33 |
| 2011/12/28 | 48,300 | 48,350 | 47,900 | 47,900 | 64 |
| 2011/12/27 | 48,000 | 49,850 | 48,000 | 48,250 | 56 |
| 2011/12/26 | 48,350 | 48,500 | 48,150 | 48,150 | 81 |
| 2011/12/22 | 49,400 | 49,400 | 48,200 | 48,550 | 45 |
| 2011/12/21 | 49,600 | 50,000 | 48,600 | 48,600 | 93 |
| 2011/12/20 | 49,450 | 49,500 | 48,550 | 49,450 | 113 |
| 2011/12/19 | 50,800 | 50,800 | 49,050 | 49,850 | 27 |
| 2011/12/16 | 49,800 | 51,500 | 48,700 | 49,900 | 112 |
| 2011/12/15 | 50,900 | 50,900 | 49,350 | 49,550 | 70 |
| 2011/12/14 | 51,700 | 52,200 | 51,000 | 51,500 | 62 |
| 2011/12/13 | 53,000 | 53,000 | 51,900 | 52,300 | 105 |
| 2011/12/12 | 52,800 | 55,000 | 51,800 | 53,300 | 192 |
| 2011/12/09 | 50,700 | 51,300 | 50,600 | 51,300 | 35 |
| 2011/12/08 | 51,200 | 52,400 | 51,000 | 51,700 | 88 |
| 2011/12/07 | 52,200 | 52,400 | 51,000 | 52,000 | 62 |
| 2011/12/06 | 54,800 | 54,800 | 50,700 | 52,300 | 99 |
| 2011/12/05 | 52,500 | 54,700 | 52,200 | 54,200 | 127 |
| 2011/12/02 | 50,200 | 51,700 | 50,200 | 51,200 | 56 |
| 2011/12/01 | 50,000 | 51,900 | 50,000 | 50,700 | 79 |
| 2011/11/30 | 48,800 | 49,450 | 48,150 | 49,450 | 41 |
| 2011/11/29 | 48,600 | 48,800 | 47,800 | 48,800 | 59 |
| 2011/11/28 | 46,500 | 49,000 | 46,500 | 47,550 | 117 |
| 2011/11/25 | 47,900 | 48,600 | 47,500 | 48,600 | 86 |
| 2011/11/24 | 50,000 | 50,000 | 48,200 | 48,250 | 117 |
| 2011/11/22 | 51,500 | 51,800 | 50,700 | 50,800 | 85 |
| 2011/11/21 | 52,900 | 52,900 | 51,700 | 51,700 | 29 |
| 2011/11/18 | 52,900 | 53,000 | 52,500 | 52,900 | 39 |
| 2011/11/17 | 51,500 | 53,900 | 51,500 | 53,700 | 72 |
| 2011/11/16 | 54,000 | 54,100 | 52,100 | 52,100 | 185 |
| 2011/11/15 | 55,000 | 55,700 | 53,500 | 54,600 | 108 |
| 2011/11/14 | 53,000 | 54,400 | 52,700 | 54,400 | 122 |
| 2011/11/11 | 51,900 | 52,500 | 51,300 | 52,000 | 68 |
| 2011/11/10 | 52,100 | 53,000 | 50,700 | 52,900 | 231 |
| 2011/11/09 | 51,600 | 53,000 | 51,200 | 53,000 | 106 |
| 2011/11/08 | 54,300 | 54,600 | 51,500 | 51,500 | 249 |
| 2011/11/07 | 57,200 | 57,200 | 53,700 | 54,400 | 296 |
| 2011/11/04 | 58,200 | 61,500 | 56,500 | 56,600 | 431 |
| 2011/11/02 | 55,000 | 57,500 | 54,800 | 56,200 | 337 |
| 2011/11/01 | 60,200 | 60,200 | 54,900 | 56,200 | 774 |
| 2011/10/31 | 60,100 | 66,200 | 58,800 | 59,900 | 1,902 |
| 2011/10/28 | 59,700 | 60,600 | 58,000 | 58,200 | 594 |
| 2011/10/27 | 60,600 | 62,500 | 58,200 | 59,700 | 2,125 |
| 2011/10/26 | 49,750 | 60,000 | 49,750 | 58,200 | 3,301 |
| 2011/10/25 | 50,900 | 50,900 | 49,050 | 50,000 | 140 |
| 2011/10/24 | 48,700 | 50,800 | 48,550 | 50,700 | 200 |
| 2011/10/21 | 47,650 | 48,950 | 47,500 | 48,550 | 77 |
| 2011/10/20 | 50,200 | 50,400 | 47,250 | 48,500 | 257 |
| 2011/10/19 | 51,500 | 52,000 | 50,100 | 50,700 | 147 |
| 2011/10/18 | 51,100 | 53,000 | 51,100 | 51,300 | 239 |
| 2011/10/17 | 53,500 | 53,500 | 52,000 | 52,800 | 78 |
| 2011/10/14 | 52,500 | 53,400 | 52,000 | 52,000 | 250 |
| 2011/10/13 | 51,900 | 54,500 | 51,500 | 54,000 | 383 |
| 2011/10/12 | 49,500 | 52,400 | 49,500 | 51,100 | 369 |
| 2011/10/11 | 50,000 | 51,200 | 48,700 | 50,000 | 368 |
| 2011/10/07 | 48,500 | 48,500 | 47,000 | 48,000 | 149 |
| 2011/10/06 | 46,050 | 47,600 | 45,150 | 45,800 | 112 |
| 2011/10/05 | 48,000 | 48,500 | 45,600 | 45,700 | 164 |
| 2011/10/04 | 46,000 | 48,000 | 45,500 | 47,200 | 188 |
| 2011/10/03 | 47,000 | 47,950 | 46,200 | 47,000 | 308 |
| 2011/09/30 | 50,000 | 52,500 | 49,700 | 49,900 | 449 |
| 2011/09/29 | 44,000 | 49,850 | 43,900 | 49,100 | 477 |
| 2011/09/28 | 47,000 | 47,200 | 45,250 | 46,150 | 211 |
| 2011/09/27 | 51,500 | 51,500 | 46,150 | 47,150 | 438 |
| 2011/09/26 | 54,900 | 54,900 | 48,150 | 48,150 | 393 |
| 2011/09/22 | 55,600 | 58,000 | 55,200 | 56,900 | 262 |
| 2011/09/21 | 62,500 | 62,500 | 57,300 | 57,400 | 533 |
| 2011/09/20 | 59,000 | 64,400 | 58,200 | 62,400 | 1,018 |
| 2011/09/16 | 55,700 | 57,200 | 55,700 | 56,200 | 106 |
| 2011/09/15 | 54,900 | 56,500 | 54,900 | 55,700 | 222 |
| 2011/09/14 | 58,100 | 58,100 | 54,900 | 54,900 | 325 |
| 2011/09/13 | 58,000 | 59,000 | 57,700 | 57,800 | 234 |
| 2011/09/12 | 61,000 | 61,600 | 59,100 | 59,100 | 174 |
| 2011/09/09 | 61,000 | 62,700 | 61,000 | 62,500 | 118 |
| 2011/09/08 | 65,000 | 65,000 | 60,400 | 61,100 | 186 |
| 2011/09/07 | 63,200 | 64,700 | 63,000 | 63,100 | 192 |
| 2011/09/06 | 66,300 | 67,000 | 62,500 | 62,600 | 267 |
| 2011/09/05 | 66,700 | 67,700 | 66,000 | 66,300 | 186 |
| 2011/09/02 | 67,600 | 69,800 | 67,000 | 67,400 | 144 |
| 2011/09/01 | 69,100 | 69,800 | 68,000 | 69,000 | 141 |
| 2011/08/31 | 69,300 | 70,000 | 68,800 | 69,000 | 148 |
| 2011/08/30 | 69,000 | 70,700 | 69,000 | 70,300 | 317 |
| 2011/08/29 | 68,000 | 69,000 | 67,000 | 68,500 | 201 |
| 2011/08/26 | 66,300 | 67,700 | 66,200 | 66,500 | 138 |
| 2011/08/25 | 68,000 | 68,500 | 66,200 | 67,300 | 238 |
| 2011/08/24 | 70,700 | 71,200 | 65,900 | 66,200 | 340 |
| 2011/08/23 | 66,200 | 69,500 | 66,100 | 68,700 | 284 |
| 2011/08/22 | 70,000 | 70,000 | 66,000 | 66,000 | 382 |
| 2011/08/19 | 69,900 | 71,000 | 68,900 | 69,200 | 640 |
| 2011/08/18 | 74,400 | 75,800 | 72,500 | 72,500 | 623 |
| 2011/08/17 | 74,500 | 76,200 | 73,500 | 74,300 | 469 |
| 2011/08/16 | 77,100 | 77,200 | 72,700 | 73,000 | 507 |
| 2011/08/15 | 75,500 | 76,500 | 71,700 | 75,500 | 517 |
| 2011/08/12 | 77,500 | 82,000 | 73,100 | 73,100 | 1,713 |
| 2011/08/11 | 69,200 | 77,200 | 68,000 | 77,000 | 1,144 |
| 2011/08/10 | 76,600 | 78,300 | 72,200 | 72,200 | 2,487 |
| 2011/08/09 | 69,100 | 76,600 | 65,300 | 74,500 | 2,916 |
| 2011/08/08 | 84,900 | 86,400 | 72,400 | 73,000 | 2,874 |
| 2011/08/05 | 91,500 | 94,200 | 83,500 | 85,100 | 7,668 |
| 2011/08/04 | 83,400 | 96,000 | 82,500 | 96,000 | 11,250 |
| 2011/08/03 | 80,000 | 82,400 | 77,600 | 81,000 | 1,707 |
| 2011/08/02 | 78,700 | 83,800 | 78,200 | 81,800 | 3,850 |
| 2011/08/01 | 75,000 | 77,700 | 74,800 | 76,300 | 419 |
| 2011/07/29 | 76,800 | 78,800 | 75,500 | 76,500 | 1,073 |
| 2011/07/28 | 73,100 | 76,500 | 72,700 | 75,000 | 832 |
| 2011/07/27 | 73,500 | 75,000 | 73,100 | 74,000 | 305 |
| 2011/07/26 | 73,700 | 75,500 | 73,100 | 75,000 | 780 |
| 2011/07/25 | 74,000 | 74,000 | 71,700 | 73,700 | 198 |
| 2011/07/22 | 74,000 | 75,900 | 71,400 | 73,000 | 673 |
| 2011/07/21 | 70,200 | 73,000 | 69,800 | 72,700 | 466 |
| 2011/07/20 | 69,400 | 69,900 | 68,500 | 69,600 | 241 |
| 2011/07/19 | 67,000 | 71,400 | 67,000 | 69,100 | 365 |
| 2011/07/15 | 69,200 | 69,200 | 67,400 | 67,600 | 291 |
| 2011/07/14 | 70,000 | 70,000 | 68,500 | 68,800 | 98 |
| 2011/07/13 | 68,300 | 69,700 | 68,000 | 69,200 | 336 |
| 2011/07/12 | 70,600 | 71,000 | 69,200 | 69,900 | 285 |
| 2011/07/11 | 71,800 | 72,300 | 70,200 | 71,400 | 301 |
| 2011/07/08 | 72,500 | 72,900 | 71,600 | 71,900 | 265 |
| 2011/07/07 | 70,000 | 72,000 | 70,000 | 72,000 | 384 |
| 2011/07/06 | 71,900 | 72,000 | 70,200 | 71,000 | 275 |
| 2011/07/05 | 73,100 | 73,100 | 70,100 | 71,400 | 557 |
| 2011/07/04 | 76,500 | 79,200 | 71,600 | 71,600 | 1,256 |
| 2011/07/01 | 73,000 | 77,200 | 72,100 | 76,000 | 1,765 |
| 2011/06/30 | 71,000 | 74,600 | 69,700 | 71,500 | 1,231 |
| 2011/06/29 | 66,500 | 74,400 | 65,200 | 70,400 | 1,881 |
| 2011/06/28 | 65,900 | 66,700 | 65,200 | 65,300 | 216 |
| 2011/06/27 | 64,800 | 67,500 | 64,800 | 65,900 | 398 |
| 2011/06/24 | 66,100 | 67,800 | 64,400 | 64,500 | 782 |
| 2011/06/23 | 68,300 | 69,000 | 66,000 | 66,100 | 886 |
| 2011/06/22 | 69,500 | 74,100 | 65,800 | 70,500 | 4,991 |
| 2011/06/21 | 58,200 | 67,500 | 58,200 | 67,500 | 1,894 |
| 2011/06/20 | 58,100 | 59,600 | 57,300 | 57,500 | 105 |
| 2011/06/17 | 60,000 | 60,300 | 58,900 | 59,100 | 100 |
| 2011/06/16 | 59,300 | 61,900 | 59,300 | 60,000 | 159 |
| 2011/06/15 | 59,000 | 60,300 | 59,000 | 59,600 | 182 |
| 2011/06/14 | 60,100 | 60,600 | 59,300 | 59,800 | 194 |
| 2011/06/13 | 61,500 | 61,900 | 60,100 | 61,000 | 120 |
| 2011/06/10 | 61,600 | 61,800 | 60,900 | 61,700 | 173 |
| 2011/06/09 | 61,000 | 62,400 | 60,300 | 61,000 | 243 |
| 2011/06/08 | 63,800 | 64,400 | 62,500 | 62,900 | 126 |
| 2011/06/07 | 61,300 | 64,300 | 60,800 | 63,900 | 214 |
| 2011/06/06 | 64,500 | 64,600 | 62,000 | 62,200 | 273 |
| 2011/06/03 | 64,400 | 67,300 | 64,300 | 64,600 | 400 |
| 2011/06/02 | 63,200 | 64,800 | 63,200 | 63,500 | 230 |
| 2011/06/01 | 67,000 | 69,000 | 66,500 | 66,700 | 417 |
| 2011/05/31 | 65,500 | 67,900 | 65,000 | 67,000 | 323 |
| 2011/05/30 | 63,000 | 65,500 | 62,100 | 65,000 | 386 |
| 2011/05/27 | 62,000 | 64,300 | 59,200 | 63,000 | 401 |
| 2011/05/26 | 59,700 | 62,500 | 58,500 | 62,500 | 331 |
| 2011/05/25 | 60,200 | 60,700 | 58,200 | 58,200 | 203 |
| 2011/05/24 | 57,500 | 61,700 | 57,500 | 60,400 | 308 |
| 2011/05/23 | 62,300 | 62,600 | 56,200 | 57,500 | 457 |
| 2011/05/20 | 65,600 | 65,600 | 62,900 | 63,300 | 185 |
| 2011/05/19 | 65,100 | 66,800 | 64,800 | 65,500 | 265 |
| 2011/05/18 | 63,200 | 65,800 | 61,500 | 64,000 | 399 |
| 2011/05/17 | 63,000 | 64,800 | 62,000 | 63,300 | 350 |
| 2011/05/16 | 63,000 | 68,500 | 62,000 | 63,000 | 1,146 |
| 2011/05/13 | 75,500 | 76,000 | 73,500 | 73,500 | 335 |
| 2011/05/12 | 76,800 | 78,000 | 75,500 | 76,100 | 430 |
| 2011/05/11 | 79,400 | 80,600 | 78,000 | 78,000 | 339 |
| 2011/05/10 | 79,200 | 81,200 | 76,500 | 79,400 | 660 |
| 2011/05/09 | 82,900 | 82,900 | 78,700 | 79,400 | 717 |
| 2011/05/06 | 82,900 | 85,200 | 80,300 | 81,700 | 2,044 |
| 2011/05/02 | 89,000 | 95,000 | 88,200 | 91,900 | 2,269 |
| 2011/04/28 | 78,900 | 86,600 | 78,100 | 84,800 | 1,448 |
| 2011/04/27 | 80,300 | 81,400 | 77,700 | 78,000 | 503 |
| 2011/04/26 | 83,000 | 83,000 | 79,400 | 79,400 | 301 |
| 2011/04/25 | 82,900 | 83,000 | 81,200 | 82,900 | 216 |
| 2011/04/22 | 82,100 | 83,700 | 80,500 | 81,400 | 597 |
| 2011/04/21 | 81,600 | 85,500 | 79,900 | 82,000 | 1,285 |
| 2011/04/20 | 78,800 | 81,000 | 77,500 | 79,000 | 355 |
| 2011/04/19 | 77,100 | 78,800 | 75,800 | 77,400 | 380 |
| 2011/04/18 | 83,100 | 83,500 | 78,200 | 80,100 | 613 |
| 2011/04/15 | 73,600 | 86,000 | 73,400 | 80,500 | 1,299 |
| 2011/04/14 | 72,200 | 73,100 | 71,000 | 73,100 | 149 |
| 2011/04/13 | 69,200 | 72,300 | 69,000 | 72,300 | 160 |
| 2011/04/12 | 74,200 | 74,500 | 69,800 | 70,000 | 341 |
| 2011/04/11 | 73,000 | 73,900 | 71,700 | 73,900 | 274 |
| 2011/04/08 | 68,200 | 71,500 | 67,500 | 71,500 | 389 |
| 2011/04/07 | 69,300 | 70,800 | 68,000 | 68,100 | 280 |
| 2011/04/06 | 70,000 | 73,500 | 68,400 | 69,000 | 288 |
| 2011/04/05 | 76,900 | 76,900 | 69,000 | 69,700 | 497 |
| 2011/04/04 | 77,400 | 78,300 | 75,500 | 75,600 | 299 |
| 2011/04/01 | 74,800 | 75,100 | 73,800 | 74,600 | 174 |
| 2011/03/31 | 74,700 | 75,500 | 72,600 | 74,800 | 273 |
| 2011/03/30 | 75,000 | 75,500 | 73,100 | 74,600 | 323 |
| 2011/03/29 | 71,000 | 72,200 | 66,600 | 72,200 | 325 |
| 2011/03/28 | 73,900 | 73,900 | 69,100 | 69,900 | 592 |
| 2011/03/25 | 79,100 | 81,200 | 74,300 | 74,900 | 628 |
| 2011/03/24 | 83,500 | 83,500 | 78,200 | 78,200 | 593 |
| 2011/03/23 | 85,000 | 88,000 | 82,000 | 83,500 | 677 |
| 2011/03/22 | 85,800 | 86,900 | 81,100 | 85,300 | 990 |
| 2011/03/18 | 71,700 | 77,500 | 71,700 | 76,900 | 1,084 |
| 2011/03/17 | 63,100 | 71,600 | 61,400 | 69,200 | 944 |
| 2011/03/16 | 63,000 | 72,700 | 60,200 | 69,100 | 1,527 |
| 2011/03/15 | 66,500 | 66,500 | 64,000 | 64,000 | 1,872 |
| 2011/03/14 | 80,500 | 85,300 | 79,000 | 79,000 | 3,090 |
| 2011/03/11 | 111,200 | 112,700 | 109,000 | 109,000 | 445 |
| 2011/03/10 | 118,500 | 119,300 | 111,300 | 112,500 | 565 |
| 2011/03/09 | 120,500 | 123,900 | 116,000 | 117,500 | 789 |
| 2011/03/08 | 123,400 | 124,900 | 118,000 | 118,800 | 1,043 |
| 2011/03/07 | 115,700 | 125,300 | 115,300 | 122,500 | 3,186 |
| 2011/03/04 | 114,300 | 115,000 | 113,000 | 115,000 | 428 |
| 2011/03/03 | 111,600 | 113,400 | 111,500 | 112,300 | 289 |
| 2011/03/02 | 111,000 | 113,000 | 110,400 | 111,300 | 496 |
| 2011/03/01 | 113,200 | 115,800 | 112,500 | 114,500 | 609 |
| 2011/02/28 | 110,500 | 116,700 | 108,400 | 115,900 | 950 |
| 2011/02/25 | 112,000 | 113,500 | 105,400 | 110,100 | 1,752 |
| 2011/02/24 | 116,200 | 118,000 | 113,500 | 113,500 | 813 |
| 2011/02/23 | 116,400 | 121,100 | 115,100 | 118,000 | 971 |
| 2011/02/22 | 123,800 | 124,800 | 117,600 | 120,000 | 1,576 |
| 2011/02/21 | 125,600 | 126,900 | 120,600 | 123,800 | 2,407 |
| 2011/02/18 | 117,000 | 125,800 | 116,600 | 125,600 | 2,984 |
| 2011/02/17 | 117,500 | 117,800 | 116,100 | 116,400 | 572 |
| 2011/02/16 | 117,400 | 119,500 | 117,400 | 117,600 | 450 |
| 2011/02/15 | 120,500 | 120,500 | 116,000 | 117,000 | 888 |
| 2011/02/14 | 122,000 | 122,600 | 119,000 | 119,800 | 1,001 |
| 2011/02/10 | 116,500 | 123,000 | 115,200 | 120,500 | 1,890 |
| 2011/02/09 | 116,000 | 118,400 | 115,400 | 115,600 | 873 |
| 2011/02/08 | 119,100 | 121,000 | 116,900 | 117,100 | 2,342 |
| 2011/02/07 | 116,000 | 124,000 | 113,100 | 121,900 | 3,394 |
| 2011/02/04 | 119,900 | 119,900 | 113,000 | 114,300 | 2,898 |
| 2011/02/03 | 124,000 | 124,200 | 115,400 | 117,500 | 4,084 |
| 2011/02/02 | 130,400 | 130,700 | 120,900 | 120,900 | 4,087 |
| 2011/02/01 | 136,500 | 142,400 | 134,300 | 142,400 | 903 |
| 2011/01/31 | 138,100 | 138,100 | 135,500 | 135,500 | 768 |
| 2011/01/28 | 148,300 | 148,800 | 140,500 | 140,700 | 1,405 |
| 2011/01/27 | 142,000 | 145,800 | 140,000 | 145,300 | 999 |
| 2011/01/26 | 139,500 | 145,000 | 138,100 | 141,400 | 793 |
| 2011/01/25 | 137,500 | 144,300 | 137,100 | 143,300 | 1,318 |
| 2011/01/24 | 134,000 | 139,800 | 132,100 | 135,500 | 1,264 |
| 2011/01/21 | 147,300 | 147,300 | 132,700 | 136,400 | 2,897 |
| 2011/01/20 | 151,400 | 152,000 | 147,000 | 148,000 | 1,322 |
| 2011/01/19 | 152,000 | 155,700 | 151,400 | 152,500 | 867 |
| 2011/01/18 | 160,600 | 161,200 | 150,700 | 152,000 | 1,992 |
| 2011/01/17 | 163,900 | 165,300 | 160,200 | 160,400 | 825 |
| 2011/01/14 | 156,700 | 164,600 | 156,100 | 164,600 | 1,486 |
| 2011/01/13 | 157,700 | 160,700 | 154,100 | 158,100 | 1,533 |
| 2011/01/12 | 159,900 | 161,800 | 157,500 | 157,600 | 633 |
| 2011/01/11 | 158,100 | 162,700 | 158,000 | 159,900 | 758 |
| 2011/01/07 | 165,000 | 168,800 | 161,100 | 161,100 | 1,239 |
| 2011/01/06 | 164,500 | 166,600 | 162,100 | 164,900 | 1,163 |
| 2011/01/05 | 160,200 | 166,700 | 157,000 | 165,700 | 2,689 |
| 2011/01/04 | 160,500 | 163,500 | 156,100 | 160,400 | 1,751 |