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 |
---|---|---|---|---|---|
2014/12/30 | 515 | 526 | 510 | 518 | 11,700 |
2014/12/29 | 513 | 517 | 495 | 517 | 16,500 |
2014/12/26 | 485 | 509 | 485 | 503 | 18,200 |
2014/12/25 | 494 | 502 | 477 | 477 | 80,100 |
2014/12/24 | 507 | 511 | 491 | 492 | 40,000 |
2014/12/22 | 503 | 518 | 500 | 500 | 12,700 |
2014/12/19 | 503 | 506 | 502 | 505 | 7,700 |
2014/12/18 | 500 | 503 | 496 | 502 | 3,000 |
2014/12/17 | 499 | 501 | 495 | 496 | 7,800 |
2014/12/16 | 500 | 510 | 497 | 505 | 21,300 |
2014/12/15 | 502 | 515 | 500 | 503 | 11,500 |
2014/12/12 | 508 | 519 | 500 | 507 | 23,500 |
2014/12/11 | 525 | 530 | 510 | 518 | 6,600 |
2014/12/10 | 526 | 526 | 513 | 525 | 13,500 |
2014/12/09 | 536 | 542 | 528 | 528 | 9,600 |
2014/12/08 | 545 | 548 | 536 | 539 | 20,200 |
2014/12/05 | 545 | 547 | 538 | 541 | 12,000 |
2014/12/04 | 557 | 558 | 538 | 538 | 17,000 |
2014/12/03 | 575 | 575 | 556 | 556 | 13,600 |
2014/12/02 | 567 | 578 | 566 | 571 | 5,400 |
2014/12/01 | 576 | 588 | 565 | 576 | 15,200 |
2014/11/28 | 567 | 576 | 565 | 572 | 8,700 |
2014/11/27 | 553 | 567 | 549 | 561 | 17,700 |
2014/11/26 | 553 | 553 | 540 | 545 | 8,000 |
2014/11/25 | 538 | 550 | 537 | 549 | 7,200 |
2014/11/21 | 538 | 538 | 529 | 534 | 2,800 |
2014/11/20 | 532 | 536 | 529 | 532 | 10,400 |
2014/11/19 | 541 | 541 | 532 | 532 | 4,100 |
2014/11/18 | 526 | 538 | 526 | 538 | 4,500 |
2014/11/17 | 541 | 541 | 527 | 527 | 4,500 |
2014/11/14 | 541 | 546 | 539 | 542 | 5,700 |
2014/11/13 | 540 | 552 | 537 | 545 | 15,400 |
2014/11/12 | 552 | 552 | 539 | 540 | 18,400 |
2014/11/11 | 551 | 554 | 542 | 551 | 10,300 |
2014/11/10 | 558 | 560 | 535 | 547 | 22,500 |
2014/11/07 | 615 | 615 | 564 | 574 | 27,300 |
2014/11/06 | 600 | 618 | 579 | 589 | 18,100 |
2014/11/05 | 560 | 599 | 558 | 599 | 13,400 |
2014/11/04 | 578 | 583 | 550 | 563 | 15,800 |
2014/10/31 | 562 | 571 | 561 | 569 | 14,900 |
2014/10/30 | 563 | 575 | 560 | 562 | 15,300 |
2014/10/29 | 569 | 575 | 560 | 563 | 11,300 |
2014/10/28 | 561 | 579 | 560 | 570 | 15,500 |
2014/10/27 | 578 | 578 | 558 | 560 | 11,100 |
2014/10/24 | 587 | 613 | 558 | 558 | 63,800 |
2014/10/23 | 587 | 676 | 582 | 596 | 219,600 |
2014/10/22 | 555 | 625 | 546 | 580 | 105,300 |
2014/10/21 | 583 | 583 | 525 | 536 | 13,800 |
2014/10/20 | 551 | 580 | 547 | 577 | 14,500 |
2014/10/17 | 531 | 558 | 531 | 534 | 16,600 |
2014/10/16 | 552 | 563 | 527 | 527 | 23,600 |
2014/10/15 | 585 | 610 | 555 | 582 | 15,800 |
2014/10/14 | 555 | 593 | 550 | 585 | 33,200 |
2014/10/10 | 580 | 590 | 550 | 570 | 49,600 |
2014/10/09 | 654 | 654 | 592 | 605 | 50,700 |
2014/10/08 | 631 | 657 | 620 | 644 | 33,000 |
2014/10/07 | 680 | 685 | 641 | 641 | 47,900 |
2014/10/06 | 670 | 698 | 668 | 685 | 26,400 |
2014/10/03 | 673 | 680 | 630 | 665 | 64,700 |
2014/10/02 | 705 | 718 | 663 | 682 | 76,600 |
2014/10/01 | 746 | 788 | 724 | 724 | 114,200 |
2014/09/30 | 774 | 796 | 741 | 741 | 122,200 |
2014/09/29 | 820 | 875 | 818 | 818 | 256,900 |
2014/09/26 | 737 | 821 | 737 | 799 | 129,600 |
2014/09/25 | 743 | 844 | 734 | 764 | 500,600 |
2014/09/24 | 695 | 730 | 687 | 725 | 56,400 |
2014/09/22 | 670 | 698 | 659 | 688 | 30,800 |
2014/09/19 | 651 | 675 | 650 | 654 | 12,900 |
2014/09/18 | 668 | 669 | 647 | 650 | 26,000 |
2014/09/17 | 669 | 687 | 665 | 665 | 18,600 |
2014/09/16 | 685 | 686 | 677 | 677 | 10,200 |
2014/09/12 | 700 | 700 | 689 | 689 | 10,200 |
2014/09/11 | 692 | 700 | 681 | 685 | 14,500 |
2014/09/10 | 709 | 709 | 683 | 683 | 15,200 |
2014/09/09 | 693 | 709 | 693 | 693 | 13,000 |
2014/09/08 | 691 | 698 | 682 | 690 | 6,800 |
2014/09/05 | 700 | 710 | 681 | 681 | 14,300 |
2014/09/04 | 713 | 715 | 690 | 694 | 26,100 |
2014/09/03 | 722 | 735 | 715 | 717 | 14,000 |
2014/09/02 | 736 | 738 | 712 | 713 | 18,300 |
2014/09/01 | 705 | 739 | 704 | 739 | 32,600 |
2014/08/29 | 705 | 710 | 690 | 695 | 17,200 |
2014/08/28 | 730 | 737 | 707 | 707 | 63,700 |
2014/08/27 | 797 | 797 | 727 | 744 | 186,800 |
2014/08/26 | 698 | 797 | 682 | 797 | 214,500 |
2014/08/25 | 667 | 697 | 667 | 697 | 25,600 |
2014/08/22 | 678 | 685 | 666 | 667 | 21,300 |
2014/08/21 | 695 | 715 | 675 | 676 | 91,100 |
2014/08/20 | 638 | 718 | 631 | 675 | 146,600 |
2014/08/19 | 689 | 695 | 636 | 638 | 42,500 |
2014/08/18 | 647 | 737 | 647 | 665 | 93,100 |
2014/08/15 | 646 | 650 | 642 | 645 | 21,700 |
2014/08/14 | 658 | 663 | 645 | 646 | 33,100 |
2014/08/13 | 652 | 659 | 641 | 652 | 37,200 |
2014/08/12 | 657 | 667 | 650 | 655 | 15,500 |
2014/08/11 | 654 | 670 | 640 | 655 | 33,100 |
2014/08/08 | 673 | 690 | 665 | 674 | 42,200 |
2014/08/07 | 692 | 697 | 673 | 673 | 23,900 |
2014/08/06 | 719 | 719 | 690 | 692 | 36,300 |
2014/08/05 | 735 | 748 | 720 | 723 | 19,800 |
2014/08/04 | 742 | 744 | 721 | 733 | 15,400 |
2014/08/01 | 748 | 750 | 742 | 744 | 26,300 |
2014/07/31 | 774 | 775 | 757 | 757 | 15,200 |
2014/07/30 | 765 | 783 | 762 | 772 | 27,000 |
2014/07/29 | 759 | 762 | 751 | 762 | 28,500 |
2014/07/28 | 765 | 766 | 756 | 756 | 25,500 |
2014/07/25 | 790 | 795 | 767 | 772 | 41,500 |
2014/07/24 | 755 | 799 | 755 | 797 | 94,100 |
2014/07/23 | 770 | 773 | 755 | 755 | 35,800 |
2014/07/22 | 781 | 785 | 752 | 755 | 58,600 |
2014/07/18 | 771 | 788 | 765 | 776 | 63,400 |
2014/07/17 | 829 | 861 | 803 | 803 | 116,200 |
2014/07/16 | 835 | 890 | 828 | 840 | 192,600 |
2014/07/15 | 841 | 856 | 820 | 820 | 200,600 |
2014/07/14 | 769 | 830 | 766 | 806 | 137,400 |
2014/07/11 | 756 | 793 | 742 | 769 | 133,800 |
2014/07/10 | 810 | 829 | 769 | 771 | 177,000 |
2014/07/09 | 845 | 866 | 810 | 819 | 458,200 |
2014/07/08 | 872 | 942 | 856 | 905 | 1,855,900 |
2014/07/07 | 822 | 823 | 786 | 792 | 224,500 |
2014/07/04 | 855 | 870 | 814 | 842 | 217,900 |
2014/07/03 | 853 | 876 | 831 | 847 | 475,000 |
2014/07/02 | 875 | 885 | 810 | 823 | 466,900 |
2014/07/01 | 942 | 947 | 852 | 870 | 509,600 |
2014/06/30 | 906 | 940 | 885 | 905 | 529,800 |
2014/06/27 | 1,092 | 1,175 | 950 | 951 | 1,603,000 |
2014/06/26 | 962 | 1,003 | 924 | 1,002 | 982,100 |
2014/06/25 | 892 | 1,040 | 861 | 1,003 | 3,077,500 |
2014/06/24 | 813 | 910 | 786 | 890 | 2,178,300 |
2014/06/23 | 768 | 768 | 768 | 768 | 54,300 |
2014/06/20 | 615 | 719 | 595 | 668 | 1,405,000 |
2014/06/19 | 527 | 625 | 518 | 625 | 153,100 |
2014/06/18 | 523 | 545 | 522 | 525 | 28,200 |
2014/06/17 | 516 | 535 | 516 | 522 | 18,300 |
2014/06/16 | 535 | 535 | 511 | 514 | 17,300 |
2014/06/13 | 550 | 553 | 522 | 534 | 28,000 |
2014/06/12 | 540 | 560 | 534 | 545 | 58,400 |
2014/06/11 | 501 | 579 | 500 | 557 | 305,100 |
2014/06/10 | 510 | 510 | 488 | 499 | 18,600 |
2014/06/09 | 500 | 510 | 500 | 510 | 15,100 |
2014/06/06 | 514 | 514 | 496 | 498 | 19,900 |
2014/06/05 | 491 | 511 | 484 | 509 | 73,500 |
2014/06/04 | 453 | 531 | 452 | 496 | 345,300 |
2014/06/03 | 448 | 458 | 448 | 451 | 1,900 |
2014/06/02 | 450 | 453 | 443 | 450 | 3,200 |
2014/05/30 | 450 | 450 | 446 | 446 | 700 |
2014/05/29 | 444 | 450 | 444 | 448 | 2,800 |
2014/05/28 | 453 | 453 | 437 | 444 | 2,600 |
2014/05/27 | 456 | 456 | 440 | 440 | 7,300 |
2014/05/26 | 430 | 440 | 426 | 440 | 14,600 |
2014/05/23 | 417 | 430 | 417 | 430 | 4,200 |
2014/05/22 | 417 | 425 | 417 | 424 | 5,300 |
2014/05/21 | 423 | 423 | 415 | 423 | 4,800 |
2014/05/20 | 418 | 426 | 418 | 422 | 32,100 |
2014/05/19 | 470 | 470 | 410 | 426 | 26,900 |
2014/05/16 | 482 | 482 | 470 | 479 | 14,700 |
2014/05/15 | 479 | 480 | 477 | 479 | 1,600 |
2014/05/14 | 484 | 487 | 480 | 480 | 3,500 |
2014/05/13 | 500 | 500 | 482 | 489 | 3,700 |
2014/05/12 | 487 | 489 | 478 | 480 | 2,400 |
2014/05/09 | 485 | 512 | 473 | 488 | 13,900 |
2014/05/08 | 495 | 495 | 472 | 472 | 3,200 |
2014/05/07 | 511 | 511 | 495 | 495 | 3,100 |
2014/05/02 | 495 | 530 | 476 | 521 | 14,100 |
2014/05/01 | 475 | 500 | 474 | 497 | 5,400 |
2014/04/30 | 491 | 491 | 476 | 476 | 1,300 |
2014/04/28 | 475 | 483 | 472 | 480 | 11,600 |
2014/04/25 | 482 | 482 | 480 | 481 | 2,700 |
2014/04/24 | 483 | 486 | 480 | 481 | 7,900 |
2014/04/23 | 480 | 484 | 480 | 483 | 1,900 |
2014/04/22 | 489 | 493 | 482 | 482 | 8,800 |
2014/04/21 | 488 | 488 | 488 | 488 | 400 |
2014/04/18 | 485 | 500 | 485 | 494 | 8,500 |
2014/04/17 | 491 | 491 | 480 | 485 | 3,000 |
2014/04/16 | 495 | 495 | 480 | 492 | 2,900 |
2014/04/15 | 495 | 495 | 495 | 495 | 300 |
2014/04/14 | 490 | 490 | 482 | 490 | 2,800 |
2014/04/11 | 480 | 480 | 466 | 466 | 1,300 |
2014/04/10 | 485 | 485 | 485 | 485 | 600 |
2014/04/09 | 490 | 493 | 483 | 484 | 1,400 |
2014/04/08 | 490 | 498 | 490 | 498 | 300 |
2014/04/07 | 499 | 499 | 490 | 499 | 1,400 |
2014/04/04 | 491 | 502 | 486 | 494 | 2,300 |
2014/04/03 | 490 | 490 | 490 | 490 | 200 |
2014/04/02 | 495 | 501 | 490 | 490 | 2,700 |
2014/04/01 | 507 | 507 | 495 | 495 | 8,000 |
2014/03/31 | 482 | 482 | 474 | 482 | 5,300 |
2014/03/28 | 485 | 485 | 480 | 480 | 1,300 |
2014/03/27 | 488 | 488 | 475 | 476 | 2,100 |
2014/03/27 | 1 -> 100.00 分割 | ||||
2014/03/26 | 48,800 | 48,800 | 47,500 | 48,700 | 39 |
2014/03/25 | 48,600 | 49,000 | 48,300 | 48,800 | 36 |
2014/03/24 | 48,600 | 49,500 | 48,300 | 49,500 | 45 |
2014/03/20 | 50,200 | 50,200 | 48,600 | 49,500 | 87 |
2014/03/19 | 49,950 | 50,500 | 49,900 | 50,500 | 67 |
2014/03/18 | 49,450 | 50,300 | 49,000 | 49,500 | 50 |
2014/03/17 | 48,350 | 51,500 | 48,350 | 49,000 | 115 |
2014/03/14 | 50,000 | 50,000 | 48,150 | 48,350 | 155 |
2014/03/13 | 50,000 | 50,100 | 49,800 | 50,100 | 33 |
2014/03/12 | 50,400 | 50,600 | 49,800 | 50,100 | 64 |
2014/03/11 | 51,200 | 51,200 | 50,500 | 51,000 | 67 |
2014/03/10 | 51,100 | 52,000 | 51,100 | 51,700 | 19 |
2014/03/07 | 50,600 | 51,700 | 50,600 | 51,100 | 56 |
2014/03/06 | 52,200 | 52,200 | 50,600 | 51,000 | 58 |
2014/03/05 | 52,000 | 52,700 | 50,600 | 52,500 | 136 |
2014/03/04 | 50,600 | 51,900 | 50,600 | 51,800 | 34 |
2014/03/03 | 51,000 | 51,900 | 49,800 | 50,000 | 107 |
2014/02/28 | 51,100 | 51,700 | 50,700 | 51,200 | 55 |
2014/02/27 | 52,100 | 52,500 | 51,500 | 52,100 | 68 |
2014/02/26 | 53,400 | 53,400 | 52,000 | 52,500 | 116 |
2014/02/25 | 53,000 | 53,600 | 52,400 | 53,000 | 85 |
2014/02/24 | 52,100 | 53,500 | 51,200 | 52,000 | 91 |
2014/02/21 | 51,300 | 52,500 | 50,300 | 51,500 | 158 |
2014/02/20 | 52,000 | 52,600 | 50,300 | 51,500 | 207 |
2014/02/19 | 50,600 | 53,600 | 50,200 | 52,100 | 224 |
2014/02/18 | 50,500 | 51,700 | 49,500 | 50,300 | 148 |
2014/02/17 | 50,000 | 51,700 | 48,950 | 50,500 | 232 |
2014/02/14 | 48,500 | 52,000 | 48,300 | 50,700 | 1,364 |
2014/02/13 | 45,800 | 46,000 | 45,000 | 45,000 | 30 |
2014/02/12 | 45,600 | 46,300 | 45,600 | 46,300 | 22 |
2014/02/10 | 45,300 | 45,600 | 44,600 | 45,600 | 43 |
2014/02/07 | 46,800 | 47,000 | 44,300 | 45,600 | 98 |
2014/02/06 | 43,750 | 44,700 | 43,750 | 44,100 | 65 |
2014/02/05 | 43,500 | 44,000 | 42,500 | 43,050 | 104 |
2014/02/04 | 48,050 | 48,050 | 42,000 | 42,000 | 517 |
2014/02/03 | 51,000 | 51,000 | 48,500 | 49,000 | 123 |
2014/01/31 | 52,000 | 52,100 | 50,500 | 50,900 | 47 |
2014/01/30 | 51,900 | 51,900 | 50,700 | 51,100 | 34 |
2014/01/29 | 52,300 | 52,400 | 52,100 | 52,300 | 48 |
2014/01/28 | 51,500 | 53,500 | 51,500 | 52,700 | 114 |
2014/01/27 | 53,000 | 53,000 | 51,800 | 52,000 | 103 |
2014/01/24 | 53,500 | 54,300 | 53,300 | 53,600 | 36 |
2014/01/23 | 55,000 | 55,000 | 54,200 | 54,500 | 113 |
2014/01/22 | 52,800 | 54,500 | 52,800 | 54,500 | 71 |
2014/01/21 | 54,000 | 54,000 | 52,700 | 52,900 | 40 |
2014/01/20 | 52,500 | 54,500 | 52,500 | 54,000 | 174 |
2014/01/17 | 51,100 | 51,900 | 51,100 | 51,300 | 59 |
2014/01/16 | 51,600 | 51,900 | 51,500 | 51,800 | 43 |
2014/01/15 | 51,800 | 52,300 | 51,000 | 51,600 | 103 |
2014/01/14 | 51,500 | 52,400 | 50,400 | 52,000 | 152 |
2014/01/10 | 52,500 | 52,600 | 51,600 | 51,600 | 48 |
2014/01/09 | 54,400 | 54,500 | 52,100 | 52,400 | 121 |
2014/01/08 | 50,600 | 52,400 | 50,600 | 52,400 | 100 |
2014/01/07 | 50,300 | 51,400 | 50,300 | 51,400 | 55 |
2014/01/06 | 51,000 | 51,000 | 49,800 | 50,200 | 110 |