160A (株)アズパートナーズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,818 | 1,842 | 1,794 | 1,797 | 14,200 | 1,797 |
| 2024-11-20 | 1,791 | 1,841 | 1,791 | 1,818 | 17,400 | 1,818 |
| 2024-11-19 | 1,779 | 1,781 | 1,706 | 1,779 | 57,400 | 1,779 |
| 2024-11-18 | 1,838 | 1,863 | 1,740 | 1,784 | 55,300 | 1,784 |
| 2024-11-15 | 1,920 | 1,920 | 1,863 | 1,880 | 20,700 | 1,880 |
| 2024-11-14 | 1,939 | 1,955 | 1,850 | 1,890 | 74,200 | 1,890 |
| 2024-11-13 | 1,918 | 2,037 | 1,918 | 2,010 | 43,100 | 2,010 |
| 2024-11-12 | 1,939 | 1,939 | 1,899 | 1,906 | 8,300 | 1,906 |
| 2024-11-11 | 1,910 | 1,943 | 1,888 | 1,888 | 13,100 | 1,888 |
| 2024-11-08 | 1,882 | 1,925 | 1,882 | 1,915 | 8,400 | 1,915 |
| 2024-11-07 | 1,890 | 1,908 | 1,863 | 1,890 | 6,000 | 1,890 |
| 2024-11-06 | 1,867 | 1,884 | 1,856 | 1,883 | 4,800 | 1,883 |
| 2024-11-05 | 1,889 | 1,889 | 1,850 | 1,874 | 6,200 | 1,874 |
| 2024-11-01 | 1,877 | 1,879 | 1,855 | 1,879 | 3,200 | 1,879 |
| 2024-10-31 | 1,861 | 1,878 | 1,850 | 1,878 | 2,100 | 1,878 |
| 2024-10-30 | 1,869 | 1,878 | 1,850 | 1,871 | 2,400 | 1,871 |
| 2024-10-29 | 1,850 | 1,869 | 1,841 | 1,850 | 2,500 | 1,850 |
| 2024-10-28 | 1,818 | 1,857 | 1,818 | 1,836 | 6,200 | 1,836 |
| 2024-10-25 | 1,858 | 1,858 | 1,803 | 1,819 | 11,800 | 1,819 |
| 2024-10-24 | 1,836 | 1,842 | 1,810 | 1,841 | 5,700 | 1,841 |
| 2024-10-23 | 1,822 | 1,842 | 1,808 | 1,836 | 7,700 | 1,836 |
| 2024-10-22 | 1,888 | 1,888 | 1,822 | 1,822 | 19,300 | 1,822 |
| 2024-10-21 | 1,857 | 1,887 | 1,842 | 1,885 | 4,300 | 1,885 |
| 2024-10-18 | 1,864 | 1,869 | 1,834 | 1,853 | 17,900 | 1,853 |
| 2024-10-17 | 1,890 | 1,891 | 1,860 | 1,889 | 2,400 | 1,889 |
| 2024-10-16 | 1,900 | 1,900 | 1,830 | 1,895 | 7,500 | 1,895 |
| 2024-10-15 | 1,893 | 1,910 | 1,878 | 1,878 | 6,600 | 1,878 |
| 2024-10-11 | 1,850 | 1,895 | 1,840 | 1,880 | 17,800 | 1,880 |
| 2024-10-10 | 1,866 | 1,887 | 1,826 | 1,858 | 11,000 | 1,858 |
| 2024-10-09 | 1,871 | 1,910 | 1,863 | 1,880 | 4,000 | 1,880 |
| 2024-10-08 | 1,893 | 1,910 | 1,851 | 1,856 | 22,200 | 1,856 |
| 2024-10-07 | 1,918 | 1,943 | 1,884 | 1,909 | 38,500 | 1,909 |
| 2024-10-04 | 1,947 | 1,955 | 1,915 | 1,933 | 9,200 | 1,933 |
| 2024-10-03 | 1,940 | 1,949 | 1,918 | 1,941 | 5,800 | 1,941 |
| 2024-10-02 | 1,947 | 1,948 | 1,894 | 1,912 | 12,900 | 1,912 |
| 2024-10-01 | 1,950 | 1,959 | 1,923 | 1,953 | 5,700 | 1,953 |
| 2024-09-30 | 1,929 | 1,957 | 1,906 | 1,913 | 10,300 | 1,913 |
| 2024-09-27 | 1,997 | 1,997 | 1,960 | 1,969 | 4,300 | 1,969 |
| 2024-09-26 | 2,007 | 2,007 | 1,955 | 1,980 | 6,400 | 1,980 |
| 2024-09-25 | 2,009 | 2,009 | 1,952 | 1,987 | 7,600 | 1,987 |
| 2024-09-24 | 1,998 | 1,998 | 1,954 | 1,988 | 5,800 | 1,988 |
| 2024-09-20 | 1,975 | 1,995 | 1,939 | 1,972 | 15,200 | 1,972 |
| 2024-09-19 | 1,879 | 1,961 | 1,879 | 1,935 | 16,100 | 1,935 |
| 2024-09-18 | 1,870 | 1,895 | 1,845 | 1,855 | 10,700 | 1,855 |
| 2024-09-17 | 1,893 | 1,893 | 1,855 | 1,864 | 5,000 | 1,864 |
| 2024-09-13 | 1,859 | 1,900 | 1,859 | 1,885 | 6,000 | 1,885 |
| 2024-09-12 | 1,870 | 1,881 | 1,843 | 1,859 | 12,600 | 1,859 |
| 2024-09-11 | 1,888 | 1,910 | 1,816 | 1,828 | 26,800 | 1,828 |
| 2024-09-10 | 1,904 | 1,921 | 1,885 | 1,905 | 1,600 | 1,905 |
| 2024-09-09 | 1,871 | 1,908 | 1,851 | 1,890 | 8,600 | 1,890 |
| 2024-09-06 | 1,920 | 1,940 | 1,891 | 1,930 | 8,900 | 1,930 |
| 2024-09-05 | 1,914 | 1,983 | 1,880 | 1,930 | 15,000 | 1,930 |
| 2024-09-04 | 1,901 | 1,931 | 1,873 | 1,874 | 22,000 | 1,874 |
| 2024-09-03 | 1,894 | 1,950 | 1,894 | 1,941 | 10,200 | 1,941 |
| 2024-09-02 | 1,979 | 1,979 | 1,902 | 1,915 | 11,300 | 1,915 |
| 2024-08-30 | 1,990 | 1,990 | 1,936 | 1,959 | 10,300 | 1,959 |
| 2024-08-29 | 1,995 | 1,995 | 1,940 | 1,978 | 4,600 | 1,978 |
| 2024-08-28 | 1,996 | 2,043 | 1,970 | 1,995 | 6,900 | 1,995 |
| 2024-08-27 | 1,906 | 1,995 | 1,906 | 1,973 | 16,500 | 1,973 |
| 2024-08-26 | 1,890 | 1,905 | 1,856 | 1,890 | 26,800 | 1,890 |
| 2024-08-23 | 1,900 | 1,904 | 1,872 | 1,887 | 10,800 | 1,887 |
| 2024-08-22 | 1,900 | 1,910 | 1,857 | 1,865 | 26,100 | 1,865 |
| 2024-08-21 | 1,910 | 1,943 | 1,889 | 1,900 | 13,000 | 1,900 |
| 2024-08-20 | 1,948 | 1,973 | 1,947 | 1,948 | 4,200 | 1,948 |
| 2024-08-19 | 1,947 | 1,985 | 1,907 | 1,917 | 18,400 | 1,917 |
| 2024-08-16 | 2,026 | 2,034 | 1,960 | 1,978 | 26,900 | 1,978 |
| 2024-08-15 | 1,882 | 2,044 | 1,882 | 2,040 | 57,900 | 2,040 |
| 2024-08-14 | 1,911 | 1,940 | 1,873 | 1,922 | 42,400 | 1,922 |
| 2024-08-13 | 1,948 | 1,999 | 1,875 | 1,921 | 25,700 | 1,921 |
| 2024-08-09 | 1,916 | 1,930 | 1,840 | 1,928 | 15,000 | 1,928 |
| 2024-08-08 | 1,865 | 1,988 | 1,860 | 1,876 | 10,800 | 1,876 |
| 2024-08-07 | 1,806 | 1,941 | 1,806 | 1,865 | 16,000 | 1,865 |
| 2024-08-06 | 1,780 | 1,985 | 1,657 | 1,846 | 40,700 | 1,846 |
| 2024-08-05 | 1,800 | 1,869 | 1,601 | 1,602 | 78,600 | 1,602 |
| 2024-08-02 | 2,071 | 2,086 | 1,960 | 1,960 | 67,300 | 1,960 |
| 2024-08-01 | 2,267 | 2,269 | 2,132 | 2,160 | 19,900 | 2,160 |
| 2024-07-31 | 2,228 | 2,250 | 2,172 | 2,227 | 9,700 | 2,227 |
| 2024-07-30 | 2,240 | 2,250 | 2,177 | 2,186 | 10,300 | 2,186 |
| 2024-07-29 | 2,215 | 2,282 | 2,215 | 2,236 | 11,400 | 2,236 |
| 2024-07-26 | 2,200 | 2,239 | 2,170 | 2,196 | 14,000 | 2,196 |
| 2024-07-25 | 2,200 | 2,205 | 2,157 | 2,162 | 27,500 | 2,162 |
| 2024-07-24 | 2,227 | 2,272 | 2,203 | 2,203 | 21,500 | 2,203 |
| 2024-07-23 | 2,255 | 2,298 | 2,222 | 2,235 | 24,000 | 2,235 |
| 2024-07-22 | 2,354 | 2,354 | 2,255 | 2,255 | 35,300 | 2,255 |
| 2024-07-19 | 2,333 | 2,374 | 2,306 | 2,340 | 15,400 | 2,340 |
| 2024-07-18 | 2,350 | 2,395 | 2,320 | 2,331 | 14,100 | 2,331 |
| 2024-07-17 | 2,362 | 2,400 | 2,313 | 2,350 | 17,800 | 2,350 |
| 2024-07-16 | 2,470 | 2,470 | 2,359 | 2,359 | 24,900 | 2,359 |
| 2024-07-12 | 2,319 | 2,418 | 2,308 | 2,380 | 40,900 | 2,380 |
| 2024-07-11 | 2,293 | 2,350 | 2,289 | 2,349 | 20,400 | 2,349 |
| 2024-07-10 | 2,280 | 2,317 | 2,276 | 2,290 | 19,900 | 2,290 |
| 2024-07-09 | 2,282 | 2,317 | 2,268 | 2,268 | 28,800 | 2,268 |
| 2024-07-08 | 2,359 | 2,396 | 2,286 | 2,286 | 26,000 | 2,286 |
| 2024-07-05 | 2,350 | 2,356 | 2,315 | 2,325 | 38,800 | 2,325 |
| 2024-07-04 | 2,450 | 2,450 | 2,356 | 2,360 | 62,700 | 2,360 |
| 2024-07-03 | 2,418 | 2,489 | 2,375 | 2,450 | 38,700 | 2,450 |
| 2024-07-02 | 2,408 | 2,450 | 2,367 | 2,395 | 58,600 | 2,395 |
| 2024-07-01 | 2,406 | 2,450 | 2,367 | 2,367 | 46,300 | 2,367 |
| 2024-06-28 | 2,451 | 2,494 | 2,406 | 2,406 | 68,200 | 2,406 |
| 2024-06-27 | 2,511 | 2,605 | 2,460 | 2,497 | 74,100 | 2,497 |
| 2024-06-26 | 2,688 | 2,697 | 2,557 | 2,561 | 136,400 | 2,561 |
| 2024-06-25 | 2,555 | 2,680 | 2,515 | 2,646 | 249,100 | 2,646 |
| 2024-06-24 | 2,350 | 2,548 | 2,325 | 2,523 | 406,400 | 2,523 |
| 2024-06-21 | 2,205 | 2,266 | 2,165 | 2,234 | 62,800 | 2,234 |
| 2024-06-20 | 2,109 | 2,195 | 2,101 | 2,195 | 43,500 | 2,195 |
| 2024-06-19 | 2,112 | 2,119 | 2,022 | 2,100 | 20,100 | 2,100 |
| 2024-06-18 | 2,172 | 2,172 | 2,068 | 2,097 | 37,000 | 2,097 |
| 2024-06-17 | 2,056 | 2,110 | 2,032 | 2,110 | 67,100 | 2,110 |
| 2024-06-14 | 2,010 | 2,014 | 1,980 | 1,981 | 8,500 | 1,981 |
| 2024-06-13 | 2,021 | 2,021 | 1,981 | 2,010 | 4,800 | 2,010 |
| 2024-06-12 | 1,954 | 2,024 | 1,941 | 2,004 | 22,000 | 2,004 |
| 2024-06-11 | 1,965 | 1,976 | 1,951 | 1,951 | 5,600 | 1,951 |
| 2024-06-10 | 1,961 | 1,992 | 1,961 | 1,970 | 3,600 | 1,970 |
| 2024-06-07 | 1,981 | 1,986 | 1,961 | 1,961 | 7,800 | 1,961 |
| 2024-06-06 | 1,957 | 1,987 | 1,911 | 1,949 | 15,900 | 1,949 |
| 2024-06-05 | 1,993 | 1,993 | 1,952 | 1,954 | 15,700 | 1,954 |
| 2024-06-04 | 1,979 | 2,020 | 1,979 | 2,007 | 12,000 | 2,007 |
| 2024-06-03 | 2,007 | 2,007 | 1,974 | 2,005 | 10,700 | 2,005 |
| 2024-05-31 | 1,905 | 1,980 | 1,903 | 1,974 | 12,700 | 1,974 |
| 2024-05-30 | 1,915 | 1,963 | 1,882 | 1,919 | 24,400 | 1,919 |
| 2024-05-29 | 2,032 | 2,032 | 1,951 | 1,951 | 28,000 | 1,951 |
| 2024-05-28 | 2,035 | 2,070 | 2,000 | 2,011 | 13,700 | 2,011 |
| 2024-05-27 | 2,020 | 2,039 | 1,979 | 1,995 | 20,200 | 1,995 |
| 2024-05-24 | 1,988 | 2,041 | 1,971 | 2,021 | 16,600 | 2,021 |
| 2024-05-23 | 2,053 | 2,061 | 2,009 | 2,018 | 21,900 | 2,018 |
| 2024-05-22 | 2,103 | 2,160 | 2,051 | 2,076 | 26,900 | 2,076 |
| 2024-05-21 | 2,203 | 2,248 | 2,121 | 2,127 | 41,900 | 2,127 |
| 2024-05-20 | 2,105 | 2,188 | 2,100 | 2,181 | 64,200 | 2,181 |
| 2024-05-17 | 2,058 | 2,130 | 2,021 | 2,100 | 59,000 | 2,100 |
| 2024-05-16 | 2,079 | 2,080 | 1,965 | 2,046 | 46,000 | 2,046 |
| 2024-05-15 | 1,998 | 2,080 | 1,865 | 2,050 | 159,300 | 2,050 |
| 2024-05-14 | 2,019 | 2,031 | 1,960 | 1,998 | 58,900 | 1,998 |
| 2024-05-13 | 2,009 | 2,020 | 1,971 | 2,005 | 24,200 | 2,005 |
| 2024-05-10 | 1,931 | 1,989 | 1,931 | 1,989 | 15,700 | 1,989 |
| 2024-05-09 | 1,994 | 1,994 | 1,945 | 1,949 | 31,100 | 1,949 |
| 2024-05-08 | 1,999 | 2,040 | 1,975 | 1,995 | 25,200 | 1,995 |
| 2024-05-07 | 1,987 | 2,024 | 1,956 | 1,999 | 59,600 | 1,999 |
| 2024-05-02 | 1,855 | 1,910 | 1,855 | 1,908 | 20,100 | 1,908 |
| 2024-05-01 | 1,811 | 1,848 | 1,810 | 1,838 | 12,100 | 1,838 |
| 2024-04-30 | 1,839 | 1,869 | 1,819 | 1,819 | 16,200 | 1,819 |
| 2024-04-26 | 1,855 | 1,860 | 1,834 | 1,837 | 16,300 | 1,837 |
| 2024-04-25 | 1,918 | 1,918 | 1,861 | 1,875 | 12,200 | 1,875 |
| 2024-04-24 | 1,932 | 1,952 | 1,898 | 1,898 | 19,300 | 1,898 |
| 2024-04-23 | 1,880 | 1,940 | 1,855 | 1,932 | 41,200 | 1,932 |
| 2024-04-22 | 1,790 | 1,890 | 1,790 | 1,890 | 24,800 | 1,890 |
| 2024-04-19 | 1,788 | 1,832 | 1,777 | 1,795 | 28,400 | 1,795 |
| 2024-04-18 | 1,777 | 1,839 | 1,769 | 1,837 | 33,300 | 1,837 |
| 2024-04-17 | 1,780 | 1,820 | 1,754 | 1,780 | 39,400 | 1,780 |
| 2024-04-16 | 1,840 | 1,850 | 1,740 | 1,740 | 104,300 | 1,740 |
| 2024-04-15 | 1,924 | 1,924 | 1,856 | 1,865 | 75,100 | 1,865 |
| 2024-04-12 | 2,005 | 2,025 | 1,953 | 1,953 | 43,400 | 1,953 |
| 2024-04-11 | 2,021 | 2,064 | 1,990 | 1,999 | 63,200 | 1,999 |
| 2024-04-10 | 2,086 | 2,129 | 2,035 | 2,039 | 96,700 | 2,039 |
| 2024-04-09 | 2,021 | 2,137 | 1,969 | 2,136 | 214,800 | 2,136 |
| 2024-04-08 | 2,142 | 2,154 | 1,958 | 2,061 | 278,400 | 2,061 |
| 2024-04-05 | 2,173 | 2,214 | 2,001 | 2,116 | 943,400 | 2,116 |
| 2024-04-04 | 2,923 | 2,947 | 2,423 | 2,423 | 1,926,100 | 2,423 |
| 2024-03-01 | - | - | - | - | - | - |
分割・併合履歴 ： なし
