3161 アゼアス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	524	527	513	525	9,100	525
2016-12-29	520	526	520	524	11,900	524
2016-12-28	525	528	521	523	10,100	523
2016-12-27	519	526	512	526	32,300	526
2016-12-26	529	529	514	515	51,700	515
2016-12-22	545	547	532	543	35,800	543
2016-12-21	554	555	546	547	38,700	547
2016-12-20	555	595	548	564	190,300	564
2016-12-19	547	548	535	547	28,800	547
2016-12-16	548	554	545	553	18,400	553
2016-12-15	552	552	546	548	16,200	548
2016-12-14	557	558	548	552	36,000	552
2016-12-13	543	559	543	555	50,600	555
2016-12-12	542	551	541	543	32,700	543
2016-12-09	545	548	540	542	28,800	542
2016-12-08	564	570	545	547	32,400	547
2016-12-07	560	571	559	563	38,700	563
2016-12-06	552	557	544	557	24,300	557
2016-12-05	573	578	542	551	56,700	551
2016-12-02	594	594	551	563	155,400	563
2016-12-01	594	604	580	580	98,800	580
2016-11-30	599	625	577	594	279,100	594
2016-11-29	649	681	630	639	810,600	639
2016-11-28	599	605	581	581	192,500	581
2016-11-25	565	602	558	569	149,700	569
2016-11-24	555	571	553	556	49,600	556
2016-11-22	550	560	530	555	89,400	555
2016-11-21	511	588	511	546	213,600	546
2016-11-18	491	511	491	502	42,400	502
2016-11-17	491	492	483	492	15,100	492
2016-11-16	483	494	480	491	23,300	491
2016-11-15	478	487	476	483	5,500	483
2016-11-14	477	488	472	478	10,900	478
2016-11-11	476	477	473	473	3,500	473
2016-11-10	475	478	472	472	11,200	472
2016-11-09	479	482	461	470	36,700	470
2016-11-08	479	479	467	477	10,600	477
2016-11-07	473	474	467	471	4,200	471
2016-11-04	473	477	470	474	9,400	474
2016-11-02	484	484	473	477	15,600	477
2016-11-01	480	484	479	482	2,500	482
2016-10-31	478	482	478	479	3,000	479
2016-10-28	482	483	476	478	5,100	478
2016-10-27	481	482	477	480	3,900	480
2016-10-26	481	482	472	481	17,500	481
2016-10-25	484	485	472	484	14,800	484
2016-10-24	472	490	472	478	19,900	478
2016-10-21	480	480	472	476	9,500	476
2016-10-20	480	480	472	477	8,500	477
2016-10-19	468	480	463	476	20,200	476
2016-10-17	466	468	464	467	6,200	467
2016-10-13	460	468	459	468	20,700	468
2016-10-12	465	467	463	465	7,500	465
2016-10-11	470	473	462	463	25,400	463
2016-10-07	465	465	463	465	1,600	465
2016-10-06	466	467	463	465	2,700	465
2016-10-05	465	466	462	465	7,000	465
2016-10-04	468	468	464	467	6,300	467
2016-10-03	462	464	461	464	3,600	464
2016-09-30	462	464	461	464	3,800	464
2016-09-29	462	464	460	463	5,100	463
2016-09-28	463	464	460	462	8,400	462
2016-09-27	462	465	460	464	10,600	464
2016-09-26	463	469	462	462	8,100	462
2016-09-23	463	464	462	464	3,400	464
2016-09-21	464	464	461	463	7,900	463
2016-09-20	464	464	460	461	10,000	461
2016-09-16	465	465	461	461	5,600	461
2016-09-15	464	465	461	463	11,200	463
2016-09-14	468	468	465	468	1,700	468
2016-09-13	463	471	463	469	10,800	469
2016-09-12	470	476	462	467	14,500	467
2016-09-09	469	477	465	474	21,800	474
2016-09-08	466	469	464	469	4,800	469
2016-09-07	470	470	466	469	4,300	469
2016-09-06	469	469	462	468	8,400	468
2016-09-05	468	472	466	469	9,400	469
2016-09-02	469	474	464	467	15,900	467
2016-09-01	462	466	461	463	4,700	463
2016-08-31	467	467	463	464	3,400	464
2016-08-30	465	467	462	467	5,600	467
2016-08-29	466	467	464	465	4,400	465
2016-08-26	464	469	463	466	4,800	466
2016-08-25	471	472	463	465	8,700	465
2016-08-24	464	469	462	462	5,700	462
2016-08-23	462	465	461	465	3,400	465
2016-08-22	469	469	462	462	7,200	462
2016-08-19	462	464	461	462	2,700	462
2016-08-18	461	465	461	461	5,100	461
2016-08-17	469	470	461	462	8,400	462
2016-08-16	474	474	462	466	12,000	466
2016-08-15	476	476	465	474	5,900	474
2016-08-12	484	485	478	479	1,600	479
2016-08-10	486	486	477	484	5,600	484
2016-08-09	486	486	481	483	3,600	483
2016-08-08	480	483	475	483	6,700	483
2016-08-05	471	484	471	480	14,700	480
2016-08-04	476	476	471	475	6,300	475
2016-08-03	473	480	465	478	18,400	478
2016-08-02	466	480	465	473	24,200	473
2016-08-01	470	470	465	466	7,000	466
2016-07-29	468	470	466	469	7,400	469
2016-07-28	468	472	467	472	2,000	472
2016-07-27	471	473	468	469	6,300	469
2016-07-26	464	472	462	471	8,800	471
2016-07-25	469	471	462	464	12,800	464
2016-07-22	466	466	461	462	5,700	462
2016-07-21	465	465	460	465	5,300	465
2016-07-20	461	466	455	466	9,400	466
2016-07-19	463	466	458	462	10,600	462
2016-07-15	468	469	460	462	9,000	462
2016-07-14	468	472	467	467	1,900	467
2016-07-13	467	477	466	469	11,900	469
2016-07-12	482	482	470	470	4,800	470
2016-07-11	461	465	461	461	3,900	461
2016-07-08	460	462	458	459	4,400	459
2016-07-07	462	465	459	460	2,800	460
2016-07-06	461	463	458	463	6,300	463
2016-07-05	464	464	463	464	1,900	464
2016-07-04	472	472	461	464	3,500	464
2016-07-01	462	469	458	464	10,100	464
2016-06-30	461	468	460	460	5,200	460
2016-06-29	455	465	455	461	7,100	461
2016-06-28	455	458	450	455	5,500	455
2016-06-27	445	460	445	455	7,100	455
2016-06-24	479	479	445	448	40,900	448
2016-06-23	475	477	473	475	6,900	475
2016-06-22	478	480	476	477	3,300	477
2016-06-21	474	479	474	478	3,100	478
2016-06-20	480	480	474	478	4,900	478
2016-06-17	480	480	475	476	16,400	476
2016-06-16	485	485	480	480	12,300	480
2016-06-15	478	491	478	485	16,500	485
2016-06-14	490	495	485	485	26,900	485
2016-06-13	500	509	497	497	26,100	497
2016-06-10	503	506	502	503	4,900	503
2016-06-09	508	508	502	503	7,600	503
2016-06-08	506	514	505	508	9,900	508
2016-06-07	503	514	501	502	19,900	502
2016-06-06	500	503	499	503	3,800	503
2016-06-03	504	507	501	502	10,500	502
2016-06-02	513	513	503	503	7,600	503
2016-06-01	505	509	504	507	9,500	507
2016-05-31	511	511	505	508	7,400	508
2016-05-30	506	512	504	507	25,500	507
2016-05-27	502	514	502	506	14,800	506
2016-05-26	505	518	505	506	20,100	506
2016-05-25	507	509	496	505	23,000	505
2016-05-24	506	508	499	499	21,600	499
2016-05-23	507	514	502	506	19,600	506
2016-05-20	505	509	503	504	9,000	504
2016-05-19	504	508	503	507	4,100	507
2016-05-18	506	506	500	501	9,500	501
2016-05-17	503	505	501	502	2,500	502
2016-05-16	502	502	499	500	6,200	500
2016-05-13	504	505	500	504	7,300	504
2016-05-12	502	507	500	500	12,100	500
2016-05-11	503	504	501	501	6,000	501
2016-05-10	503	504	500	502	15,900	502
2016-05-09	506	508	502	503	8,600	503
2016-05-06	509	509	501	507	6,700	507
2016-05-02	510	510	499	505	11,500	505
2016-04-28	522	522	515	520	5,600	520
2016-04-27	516	523	514	523	9,100	523
2016-04-26	520	525	511	521	24,700	521
2016-04-25	539	539	534	538	19,000	538
2016-04-22	529	536	529	532	16,400	532
2016-04-21	541	541	533	537	14,300	537
2016-04-20	528	532	526	531	26,000	531
2016-04-19	525	528	520	527	15,000	527
2016-04-18	523	528	511	522	15,700	522
2016-04-15	519	528	517	525	8,500	525
2016-04-14	517	523	515	518	14,700	518
2016-04-13	516	525	513	516	13,600	516
2016-04-12	516	517	513	516	2,700	516
2016-04-11	513	517	509	517	3,100	517
2016-04-08	502	517	500	513	15,800	513
2016-04-07	504	513	504	506	11,600	506
2016-04-06	513	513	501	509	13,700	509
2016-04-05	533	534	519	519	18,900	519
2016-04-04	536	542	529	533	24,000	533
2016-04-01	535	536	525	529	15,100	529
2016-03-31	528	534	528	532	14,200	532
2016-03-30	530	531	522	524	13,500	524
2016-03-29	525	526	520	525	8,900	525
2016-03-28	529	529	519	520	17,900	520
2016-03-25	528	529	524	526	8,200	526
2016-03-24	532	532	525	530	7,300	530
2016-03-23	533	533	521	528	10,100	528
2016-03-22	530	537	527	527	15,000	527
2016-03-18	524	531	516	526	21,200	526
2016-03-17	526	528	522	522	10,300	522
2016-03-16	530	530	523	528	5,500	528
2016-03-15	530	533	520	530	31,300	530
2016-03-14	536	536	522	526	18,400	526
2016-03-11	518	538	517	526	38,300	526
2016-03-10	517	523	510	523	21,400	523
2016-03-09	516	520	510	519	12,200	519
2016-03-08	525	529	510	519	16,000	519
2016-03-07	518	524	513	517	20,000	517
2016-03-04	507	520	507	520	24,000	520
2016-03-03	496	508	496	503	11,300	503
2016-03-02	506	506	497	499	18,000	499
2016-03-01	492	500	490	494	10,700	494
2016-02-29	495	497	488	488	21,500	488
2016-02-26	523	527	495	495	82,600	495
2016-02-25	489	499	486	495	12,300	495
2016-02-24	488	490	484	485	20,200	485
2016-02-23	502	502	488	489	20,500	489
2016-02-22	500	503	497	497	8,900	497
2016-02-19	494	501	493	501	12,400	501
2016-02-18	490	498	485	495	41,600	495
2016-02-17	500	509	495	495	27,000	495
2016-02-16	500	518	500	512	23,800	512
2016-02-15	494	503	470	491	63,500	491
2016-02-12	490	503	479	483	66,400	483
2016-02-10	523	523	499	511	54,600	511
2016-02-09	525	530	513	513	40,700	513
2016-02-08	533	549	510	549	54,200	549
2016-02-05	548	553	539	541	65,400	541
2016-02-04	591	605	558	568	129,500	568
2016-02-03	620	655	596	618	387,500	618
2016-02-02	646	653	591	591	418,600	591
2016-02-01	596	596	552	566	84,800	566
2016-01-29	539	580	528	578	143,900	578
2016-01-28	538	538	523	524	18,200	524
2016-01-27	520	541	520	538	21,200	538
2016-01-26	522	524	513	519	15,300	519
2016-01-25	542	548	522	530	72,700	530
2016-01-22	501	505	490	502	21,300	502
2016-01-21	500	520	478	480	40,500	480
2016-01-20	511	515	500	500	15,100	500
2016-01-19	529	529	510	511	5,300	511
2016-01-18	500	527	500	525	30,500	525
2016-01-15	537	553	515	526	72,500	526
2016-01-14	520	538	510	538	28,400	538
2016-01-13	530	530	522	529	8,600	529
2016-01-12	538	540	518	522	32,800	522
2016-01-08	545	553	535	538	24,300	538
2016-01-07	580	599	548	548	86,100	548
2016-01-06	551	593	549	570	107,800	570
2016-01-05	557	557	549	552	6,500	552
2016-01-04	566	566	548	551	20,100	551

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