3161 アゼアス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	624	645	617	629	979,500	629
2014-12-29	605	724	602	724	1,550,300	724
2014-12-26	574	629	570	624	407,700	624
2014-12-25	580	605	552	554	298,800	554
2014-12-24	588	589	569	575	233,600	575
2014-12-22	609	610	581	581	232,900	581
2014-12-19	645	665	620	625	125,300	625
2014-12-18	652	652	637	644	127,600	644
2014-12-17	639	660	636	637	125,500	637
2014-12-16	683	688	654	655	127,500	655
2014-12-15	711	720	686	693	127,500	693
2014-12-12	740	762	723	726	89,800	726
2014-12-11	710	762	710	754	188,100	754
2014-12-10	712	725	705	714	93,700	714
2014-12-09	770	770	728	731	153,900	731
2014-12-08	804	816	772	772	88,500	772
2014-12-05	782	804	780	789	85,700	789
2014-12-04	801	813	785	788	201,100	788
2014-12-03	808	850	807	814	225,400	814
2014-12-02	816	829	809	814	149,700	814
2014-12-01	826	851	810	831	248,000	831
2014-11-28	791	889	770	833	969,600	833
2014-11-27	810	833	805	806	275,300	806
2014-11-26	800	900	790	840	1,132,000	840
2014-11-25	803	816	775	776	296,800	776
2014-11-21	832	833	793	816	236,800	816
2014-11-20	860	877	835	847	273,400	847
2014-11-19	871	892	831	865	375,100	865
2014-11-18	850	959	841	886	564,500	886
2014-11-17	895	898	841	841	299,000	841
2014-11-14	915	948	877	886	474,600	886
2014-11-13	954	960	902	905	363,700	905
2014-11-12	1,007	1,013	948	960	729,700	960
2014-11-11	1,051	1,060	1,015	1,028	442,700	1,028
2014-11-10	1,074	1,110	1,051	1,077	701,200	1,077
2014-11-07	1,054	1,200	1,030	1,058	1,847,400	1,058
2014-11-06	1,080	1,142	1,002	1,033	1,065,800	1,033
2014-11-05	1,020	1,220	1,018	1,080	1,250,700	1,080
2014-11-04	1,011	1,067	952	1,050	1,143,600	1,050
2014-10-31	1,090	1,160	1,080	1,109	925,500	1,109
2014-10-30	1,178	1,212	1,078	1,088	1,270,200	1,088
2014-10-29	1,261	1,380	1,213	1,240	2,067,100	1,240
2014-10-28	1,455	1,500	1,312	1,402	4,510,800	1,402
2014-10-27	1,160	1,399	1,155	1,276	8,377,800	1,276
2014-10-24	927	1,100	925	1,100	2,254,400	1,100
2014-10-23	972	1,062	916	950	3,241,600	950
2014-10-22	1,032	1,055	893	912	2,338,700	912
2014-10-21	1,065	1,140	990	1,058	8,153,900	1,058
2014-10-20	1,425	1,550	1,245	1,245	3,396,100	1,245
2014-10-17	1,525	1,890	1,311	1,645	12,551,300	1,645
2014-10-16	1,645	1,645	1,645	1,645	502,900	1,645
2014-10-15	1,105	1,345	1,045	1,345	8,471,200	1,345
2014-10-14	1,045	1,045	1,045	1,045	102,400	1,045
2014-10-10	820	895	802	895	4,193,400	895
2014-10-09	685	745	657	745	3,052,800	745
2014-10-08	620	737	613	645	3,910,100	645
2014-10-07	571	651	571	650	3,209,500	650
2014-10-06	571	593	551	551	2,084,500	551
2014-10-03	631	651	599	651	2,349,800	651
2014-10-02	495	551	483	551	2,372,300	551
2014-10-01	460	500	455	471	690,400	471
2014-09-30	460	460	422	436	113,900	436
2014-09-29	479	479	462	463	51,800	463
2014-09-26	460	472	460	467	48,400	467
2014-09-25	455	467	454	465	52,700	465
2014-09-24	451	474	440	470	161,500	470
2014-09-22	443	457	438	454	44,300	454
2014-09-19	443	446	434	438	34,400	438
2014-09-18	452	459	441	443	81,400	443
2014-09-17	426	466	426	460	179,900	460
2014-09-16	429	435	424	427	29,300	427
2014-09-12	432	434	422	425	76,100	425
2014-09-11	441	446	434	440	60,400	440
2014-09-10	439	455	428	446	145,500	446
2014-09-09	427	442	427	433	61,700	433
2014-09-08	429	429	420	425	23,200	425
2014-09-05	432	438	420	429	93,200	429
2014-09-04	443	449	434	434	89,000	434
2014-09-03	481	481	439	450	222,000	450
2014-09-02	500	500	472	478	131,800	478
2014-09-01	479	514	466	493	309,400	493
2014-08-29	469	478	460	475	106,100	475
2014-08-28	470	470	451	456	55,300	456
2014-08-27	472	476	465	470	77,500	470
2014-08-26	466	475	462	466	62,200	466
2014-08-25	475	475	459	464	47,800	464
2014-08-22	483	483	467	470	57,900	470
2014-08-21	465	480	454	470	84,000	470
2014-08-20	483	499	463	465	141,500	465
2014-08-19	490	500	482	491	116,700	491
2014-08-18	500	515	474	500	303,400	500
2014-08-15	461	490	451	484	203,300	484
2014-08-14	465	469	440	454	216,700	454
2014-08-13	480	525	458	473	650,700	473
2014-08-12	423	500	415	480	881,600	480
2014-08-11	483	495	414	431	469,900	431
2014-08-08	519	524	449	451	1,093,300	451
2014-08-07	549	549	527	549	1,520,900	549
2014-08-06	420	479	401	469	1,053,400	469
2014-08-05	415	415	397	399	59,100	399
2014-08-04	400	408	396	403	65,000	403
2014-08-01	383	398	371	392	63,800	392
2014-07-31	373	423	370	389	323,600	389
2014-07-30	370	370	364	368	16,900	368
2014-07-29	364	370	364	369	36,900	369
2014-07-28	367	367	363	364	13,200	364
2014-07-25	364	365	363	365	6,600	365
2014-07-24	364	364	363	364	9,600	364
2014-07-23	363	364	363	364	4,700	364
2014-07-22	365	366	363	363	5,700	363
2014-07-18	362	363	362	363	2,300	363
2014-07-17	365	365	362	362	14,300	362
2014-07-16	363	367	363	363	4,300	363
2014-07-15	365	365	363	363	6,300	363
2014-07-14	363	367	362	363	5,000	363
2014-07-11	364	364	362	363	5,900	363
2014-07-10	367	367	364	364	1,500	364
2014-07-09	364	367	363	364	9,500	364
2014-07-08	364	367	363	364	20,200	364
2014-07-07	364	366	364	364	6,200	364
2014-07-04	364	365	362	363	19,300	363
2014-07-03	364	366	363	364	13,000	364
2014-07-02	368	368	364	364	11,400	364
2014-07-01	368	368	364	365	5,900	365
2014-06-30	366	368	366	366	2,300	366
2014-06-27	366	369	364	364	8,500	364
2014-06-26	369	369	368	368	3,300	368
2014-06-25	368	370	366	366	5,700	366
2014-06-24	365	368	364	366	12,800	366
2014-06-23	370	374	362	367	5,700	367
2014-06-20	374	374	368	373	7,800	373
2014-06-19	367	370	366	369	6,100	369
2014-06-18	369	372	366	367	7,400	367
2014-06-17	367	367	365	367	1,100	367
2014-06-16	368	369	365	367	5,100	367
2014-06-13	367	372	366	367	5,700	367
2014-06-12	378	378	360	375	43,400	375
2014-06-11	372	374	368	371	13,400	371
2014-06-10	366	372	365	368	10,900	368
2014-06-09	365	366	363	365	6,900	365
2014-06-06	361	365	361	365	4,200	365
2014-06-05	364	364	360	360	3,800	360
2014-06-04	358	363	358	363	2,600	363
2014-06-03	362	362	355	358	8,000	358
2014-06-02	359	360	356	360	8,300	360
2014-05-30	360	363	360	363	6,600	363
2014-05-29	359	361	358	360	2,300	360
2014-05-28	360	365	357	359	6,800	359
2014-05-27	360	364	359	361	7,500	361
2014-05-26	356	360	355	358	8,700	358
2014-05-23	353	356	353	355	2,300	355
2014-05-22	361	361	350	354	6,800	354
2014-05-21	358	358	350	352	7,500	352
2014-05-20	359	359	353	359	11,100	359
2014-05-19	360	361	360	360	2,200	360
2014-05-16	361	367	357	359	8,300	359
2014-05-15	366	366	360	364	3,500	364
2014-05-14	365	365	362	364	12,300	364
2014-05-13	365	366	359	361	5,700	361
2014-05-12	374	374	359	368	6,200	368
2014-05-09	371	374	369	369	2,800	369
2014-05-08	373	376	367	367	4,900	367
2014-05-07	371	374	370	371	6,400	371
2014-05-02	371	381	366	375	15,000	375
2014-05-01	367	374	364	368	20,200	368
2014-04-30	383	383	367	371	11,800	371
2014-04-28	381	385	375	383	11,500	383
2014-04-25	377	393	375	381	40,900	381
2014-04-24	403	407	402	403	55,000	403
2014-04-23	402	403	400	401	14,200	401
2014-04-22	406	406	403	403	20,600	403
2014-04-21	405	406	400	405	16,800	405
2014-04-18	401	406	401	405	8,100	405
2014-04-17	407	408	404	405	8,900	405
2014-04-16	400	408	400	406	15,700	406
2014-04-15	405	408	402	402	7,700	402
2014-04-14	408	410	402	403	20,100	403
2014-04-11	400	409	400	401	21,400	401
2014-04-10	410	411	405	409	9,300	409
2014-04-09	405	410	401	408	9,400	408
2014-04-08	402	406	401	406	3,800	406
2014-04-07	406	411	399	404	22,300	404
2014-04-04	408	408	406	408	5,000	408
2014-04-03	411	414	398	409	44,800	409
2014-04-02	410	416	408	414	21,700	414
2014-04-01	404	410	404	405	14,300	405
2014-03-31	404	405	400	403	19,500	403
2014-03-28	388	400	388	396	12,000	396
2014-03-27	390	400	390	396	10,000	396
2014-03-26	389	393	385	393	6,600	393
2014-03-25	382	386	381	385	3,400	385
2014-03-24	378	383	377	380	2,900	380
2014-03-20	380	380	372	375	6,900	375
2014-03-19	385	385	373	375	7,100	375
2014-03-18	377	385	374	381	4,500	381
2014-03-17	380	389	372	376	9,800	376
2014-03-14	384	385	375	385	27,100	385
2014-03-13	398	398	383	385	10,000	385
2014-03-12	394	397	383	397	15,200	397
2014-03-11	392	398	390	397	16,000	397
2014-03-10	390	392	390	392	6,200	392
2014-03-07	392	393	390	392	4,400	392
2014-03-06	391	394	390	392	5,800	392
2014-03-05	391	392	389	389	3,800	389
2014-03-04	392	392	385	390	7,500	390
2014-03-03	388	398	388	395	7,800	395
2014-02-28	397	397	381	396	8,900	396
2014-02-27	380	400	380	399	16,700	399
2014-02-26	380	380	378	379	3,900	379
2014-02-25	389	389	373	383	14,800	383
2014-02-24	384	391	381	386	11,200	386
2014-02-21	390	391	385	390	4,400	390
2014-02-20	390	390	383	383	2,200	383
2014-02-19	386	393	386	390	4,900	390
2014-02-18	382	385	379	385	7,300	385
2014-02-17	372	385	372	383	4,300	383
2014-02-14	391	392	370	372	9,000	372
2014-02-13	391	392	380	380	12,300	380
2014-02-12	389	390	389	390	1,900	390
2014-02-10	390	390	381	381	5,000	381
2014-02-07	377	383	377	381	10,700	381
2014-02-06	362	373	362	373	2,200	373
2014-02-05	380	380	359	360	25,300	360
2014-02-04	385	389	370	370	30,400	370
2014-02-03	391	394	389	391	10,700	391
2014-01-31	403	404	391	395	17,000	395
2014-01-30	404	406	391	401	25,900	401
2014-01-29	402	413	401	410	30,100	410
2014-01-28	396	407	396	401	8,600	401
2014-01-27	399	402	396	398	14,600	398
2014-01-24	407	412	404	404	22,800	404
2014-01-23	412	412	407	412	22,000	412
2014-01-22	416	416	411	413	12,000	413
2014-01-21	411	415	410	415	20,400	415
2014-01-20	410	414	410	411	11,100	411
2014-01-17	410	411	405	409	8,800	409
2014-01-16	410	413	408	412	20,300	412
2014-01-15	402	410	402	410	15,500	410
2014-01-14	402	402	400	401	11,300	401
2014-01-10	402	403	399	400	12,900	400
2014-01-09	405	405	398	401	17,200	401
2014-01-08	405	405	401	405	17,300	405
2014-01-07	405	405	403	405	8,000	405
2014-01-06	407	408	403	407	9,300	407

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31