3161 アゼアス(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 407 | 415 | 399 | 402 | 30,200 | 402 |
2013-12-27 | 390 | 406 | 388 | 406 | 25,500 | 406 |
2013-12-26 | 393 | 394 | 386 | 389 | 12,600 | 389 |
2013-12-25 | 389 | 394 | 385 | 385 | 25,500 | 385 |
2013-12-24 | 395 | 398 | 387 | 387 | 23,100 | 387 |
2013-12-20 | 397 | 400 | 397 | 398 | 11,300 | 398 |
2013-12-19 | 400 | 401 | 398 | 398 | 3,500 | 398 |
2013-12-18 | 404 | 405 | 401 | 401 | 7,000 | 401 |
2013-12-17 | 409 | 410 | 401 | 401 | 16,100 | 401 |
2013-12-16 | 407 | 409 | 402 | 409 | 18,100 | 409 |
2013-12-13 | 415 | 415 | 407 | 409 | 14,400 | 409 |
2013-12-12 | 413 | 417 | 408 | 414 | 43,000 | 414 |
2013-12-11 | 409 | 409 | 405 | 409 | 7,600 | 409 |
2013-12-10 | 407 | 409 | 405 | 408 | 10,400 | 408 |
2013-12-09 | 408 | 410 | 407 | 407 | 6,600 | 407 |
2013-12-06 | 408 | 408 | 401 | 406 | 7,300 | 406 |
2013-12-05 | 406 | 410 | 404 | 404 | 8,100 | 404 |
2013-12-04 | 405 | 409 | 403 | 406 | 4,200 | 406 |
2013-12-03 | 413 | 413 | 405 | 408 | 12,500 | 408 |
2013-12-02 | 413 | 413 | 401 | 407 | 55,500 | 407 |
2013-11-29 | 417 | 420 | 412 | 420 | 17,400 | 420 |
2013-11-28 | 420 | 420 | 414 | 417 | 5,100 | 417 |
2013-11-27 | 423 | 423 | 416 | 420 | 10,600 | 420 |
2013-11-26 | 417 | 418 | 412 | 415 | 22,300 | 415 |
2013-11-25 | 417 | 418 | 414 | 417 | 7,500 | 417 |
2013-11-22 | 415 | 418 | 412 | 417 | 12,700 | 417 |
2013-11-21 | 417 | 417 | 412 | 414 | 8,600 | 414 |
2013-11-20 | 412 | 415 | 402 | 410 | 9,800 | 410 |
2013-11-19 | 412 | 415 | 407 | 415 | 5,700 | 415 |
2013-11-18 | 410 | 415 | 410 | 414 | 2,200 | 414 |
2013-11-15 | 407 | 414 | 405 | 412 | 6,500 | 412 |
2013-11-14 | 406 | 415 | 405 | 414 | 2,500 | 414 |
2013-11-13 | 415 | 415 | 408 | 408 | 1,500 | 408 |
2013-11-12 | 408 | 410 | 401 | 410 | 11,100 | 410 |
2013-11-11 | 418 | 418 | 410 | 410 | 6,400 | 410 |
2013-11-08 | 415 | 415 | 410 | 415 | 3,000 | 415 |
2013-11-07 | 413 | 417 | 413 | 415 | 3,800 | 415 |
2013-11-06 | 417 | 418 | 413 | 414 | 8,400 | 414 |
2013-11-05 | 423 | 428 | 417 | 420 | 5,800 | 420 |
2013-11-01 | 426 | 426 | 413 | 423 | 10,400 | 423 |
2013-10-31 | 423 | 426 | 421 | 423 | 6,900 | 423 |
2013-10-30 | 426 | 436 | 421 | 425 | 4,300 | 425 |
2013-10-29 | 423 | 426 | 422 | 422 | 1,400 | 422 |
2013-10-28 | 422 | 424 | 421 | 424 | 3,200 | 424 |
2013-10-25 | 430 | 430 | 423 | 428 | 3,600 | 428 |
2013-10-24 | 422 | 430 | 422 | 426 | 4,200 | 426 |
2013-10-23 | 432 | 444 | 422 | 422 | 19,700 | 422 |
2013-10-22 | 424 | 433 | 422 | 432 | 13,500 | 432 |
2013-10-21 | 419 | 420 | 415 | 419 | 9,000 | 419 |
2013-10-18 | 417 | 417 | 412 | 416 | 2,900 | 416 |
2013-10-17 | 418 | 418 | 406 | 410 | 9,000 | 410 |
2013-10-16 | 412 | 416 | 412 | 413 | 3,100 | 413 |
2013-10-15 | 412 | 416 | 411 | 412 | 2,200 | 412 |
2013-10-11 | 409 | 415 | 402 | 410 | 10,000 | 410 |
2013-10-10 | 410 | 414 | 398 | 409 | 6,400 | 409 |
2013-10-09 | 399 | 407 | 396 | 402 | 9,200 | 402 |
2013-10-08 | 402 | 403 | 391 | 394 | 30,600 | 394 |
2013-10-07 | 419 | 424 | 405 | 410 | 8,800 | 410 |
2013-10-04 | 424 | 427 | 419 | 424 | 4,700 | 424 |
2013-10-03 | 429 | 429 | 427 | 427 | 2,900 | 427 |
2013-10-02 | 430 | 436 | 427 | 431 | 10,500 | 431 |
2013-10-01 | 435 | 437 | 423 | 430 | 7,600 | 430 |
2013-09-30 | 433 | 435 | 432 | 433 | 3,200 | 433 |
2013-09-27 | 438 | 442 | 430 | 435 | 14,300 | 435 |
2013-09-26 | 435 | 443 | 434 | 443 | 6,600 | 443 |
2013-09-25 | 442 | 446 | 435 | 435 | 5,000 | 435 |
2013-09-24 | 426 | 448 | 425 | 444 | 15,200 | 444 |
2013-09-20 | 430 | 430 | 419 | 430 | 34,200 | 430 |
2013-09-19 | 448 | 449 | 418 | 435 | 21,800 | 435 |
2013-09-18 | 455 | 455 | 444 | 448 | 10,300 | 448 |
2013-09-17 | 461 | 464 | 451 | 453 | 27,900 | 453 |
2013-09-13 | 469 | 470 | 450 | 460 | 34,700 | 460 |
2013-09-12 | 475 | 478 | 452 | 461 | 116,600 | 461 |
2013-09-11 | 446 | 453 | 438 | 452 | 21,700 | 452 |
2013-09-10 | 449 | 454 | 445 | 445 | 33,700 | 445 |
2013-09-09 | 456 | 456 | 422 | 449 | 19,900 | 449 |
2013-09-06 | 458 | 459 | 443 | 452 | 42,500 | 452 |
2013-09-05 | 446 | 454 | 436 | 453 | 74,900 | 453 |
2013-09-04 | 434 | 446 | 432 | 446 | 30,900 | 446 |
2013-09-03 | 447 | 447 | 424 | 442 | 52,500 | 442 |
2013-09-02 | 412 | 444 | 406 | 444 | 77,600 | 444 |
2013-08-30 | 387 | 458 | 382 | 406 | 130,200 | 406 |
2013-08-29 | 376 | 392 | 376 | 379 | 3,000 | 379 |
2013-08-28 | 389 | 394 | 380 | 384 | 16,300 | 384 |
2013-08-27 | 393 | 394 | 386 | 388 | 6,200 | 388 |
2013-08-26 | 395 | 398 | 390 | 394 | 3,300 | 394 |
2013-08-23 | 394 | 400 | 391 | 392 | 8,100 | 392 |
2013-08-22 | 410 | 414 | 390 | 393 | 31,300 | 393 |
2013-08-21 | 385 | 394 | 380 | 394 | 8,800 | 394 |
2013-08-20 | 385 | 396 | 383 | 388 | 9,700 | 388 |
2013-08-19 | 387 | 393 | 383 | 384 | 6,000 | 384 |
2013-08-16 | 388 | 395 | 384 | 390 | 14,200 | 390 |
2013-08-15 | 394 | 397 | 383 | 396 | 4,600 | 396 |
2013-08-14 | 397 | 403 | 395 | 397 | 5,800 | 397 |
2013-08-13 | 392 | 399 | 390 | 397 | 11,000 | 397 |
2013-08-12 | 378 | 408 | 378 | 399 | 13,200 | 399 |
2013-08-09 | 382 | 385 | 381 | 382 | 3,300 | 382 |
2013-08-08 | 381 | 388 | 380 | 381 | 5,400 | 381 |
2013-08-07 | 390 | 391 | 386 | 386 | 16,200 | 386 |
2013-08-06 | 385 | 392 | 384 | 390 | 19,300 | 390 |
2013-08-05 | 384 | 384 | 379 | 382 | 3,900 | 382 |
2013-08-02 | 378 | 384 | 375 | 384 | 6,200 | 384 |
2013-08-01 | 369 | 377 | 366 | 377 | 3,300 | 377 |
2013-07-31 | 371 | 373 | 365 | 368 | 4,300 | 368 |
2013-07-30 | 372 | 374 | 369 | 374 | 5,400 | 374 |
2013-07-29 | 378 | 381 | 363 | 370 | 16,400 | 370 |
2013-07-26 | 378 | 381 | 375 | 377 | 9,700 | 377 |
2013-07-25 | 385 | 386 | 376 | 383 | 18,900 | 383 |
2013-07-24 | 378 | 383 | 376 | 383 | 12,600 | 383 |
2013-07-23 | 377 | 379 | 374 | 376 | 5,300 | 376 |
2013-07-22 | 382 | 382 | 372 | 373 | 8,400 | 373 |
2013-07-19 | 379 | 379 | 372 | 373 | 7,100 | 373 |
2013-07-18 | 371 | 384 | 370 | 378 | 15,900 | 378 |
2013-07-17 | 373 | 377 | 369 | 371 | 7,100 | 371 |
2013-07-16 | 376 | 380 | 368 | 372 | 12,200 | 372 |
2013-07-12 | 374 | 375 | 370 | 370 | 3,600 | 370 |
2013-07-11 | 370 | 378 | 369 | 374 | 5,000 | 374 |
2013-07-10 | 380 | 381 | 368 | 378 | 8,500 | 378 |
2013-07-09 | 382 | 383 | 378 | 381 | 10,200 | 381 |
2013-07-08 | 381 | 383 | 378 | 380 | 14,400 | 380 |
2013-07-05 | 372 | 382 | 371 | 377 | 14,400 | 377 |
2013-07-04 | 365 | 375 | 364 | 373 | 11,200 | 373 |
2013-07-03 | 365 | 368 | 365 | 367 | 11,300 | 367 |
2013-07-02 | 362 | 364 | 358 | 360 | 13,600 | 360 |
2013-07-01 | 354 | 363 | 352 | 359 | 7,200 | 359 |
2013-06-28 | 351 | 360 | 343 | 359 | 9,200 | 359 |
2013-06-27 | 349 | 355 | 320 | 350 | 52,100 | 350 |
2013-06-26 | 360 | 370 | 350 | 350 | 16,900 | 350 |
2013-06-25 | 370 | 371 | 350 | 364 | 25,500 | 364 |
2013-06-24 | 379 | 380 | 365 | 366 | 13,800 | 366 |
2013-06-21 | 389 | 389 | 372 | 381 | 9,200 | 381 |
2013-06-20 | 392 | 394 | 380 | 390 | 15,800 | 390 |
2013-06-19 | 400 | 400 | 390 | 392 | 6,200 | 392 |
2013-06-18 | 401 | 403 | 394 | 400 | 3,100 | 400 |
2013-06-17 | 391 | 404 | 389 | 401 | 13,200 | 401 |
2013-06-14 | 399 | 400 | 397 | 397 | 5,800 | 397 |
2013-06-13 | 385 | 404 | 376 | 398 | 18,800 | 398 |
2013-06-12 | 390 | 405 | 386 | 404 | 16,000 | 404 |
2013-06-11 | 392 | 403 | 390 | 398 | 9,400 | 398 |
2013-06-10 | 378 | 388 | 378 | 386 | 14,700 | 386 |
2013-06-07 | 380 | 388 | 348 | 370 | 45,800 | 370 |
2013-06-06 | 415 | 415 | 388 | 397 | 33,600 | 397 |
2013-06-05 | 418 | 425 | 415 | 418 | 5,900 | 418 |
2013-06-04 | 424 | 425 | 413 | 417 | 10,200 | 417 |
2013-06-03 | 422 | 426 | 415 | 422 | 10,600 | 422 |
2013-05-31 | 434 | 434 | 425 | 427 | 11,100 | 427 |
2013-05-30 | 430 | 436 | 427 | 428 | 6,700 | 428 |
2013-05-29 | 424 | 443 | 424 | 429 | 12,700 | 429 |
2013-05-28 | 426 | 430 | 418 | 424 | 9,000 | 424 |
2013-05-27 | 423 | 438 | 423 | 425 | 17,000 | 425 |
2013-05-24 | 445 | 447 | 419 | 439 | 17,900 | 439 |
2013-05-23 | 459 | 459 | 436 | 437 | 39,600 | 437 |
2013-05-22 | 459 | 460 | 447 | 460 | 12,800 | 460 |
2013-05-21 | 450 | 459 | 449 | 459 | 26,000 | 459 |
2013-05-20 | 443 | 453 | 443 | 450 | 23,400 | 450 |
2013-05-17 | 425 | 454 | 425 | 450 | 40,300 | 450 |
2013-05-16 | 439 | 439 | 416 | 421 | 44,900 | 421 |
2013-05-15 | 451 | 452 | 430 | 431 | 50,300 | 431 |
2013-05-14 | 445 | 457 | 445 | 447 | 35,800 | 447 |
2013-05-13 | 468 | 471 | 441 | 460 | 59,800 | 460 |
2013-05-10 | 478 | 478 | 464 | 473 | 24,400 | 473 |
2013-05-09 | 479 | 482 | 468 | 470 | 25,200 | 470 |
2013-05-08 | 483 | 485 | 474 | 479 | 42,200 | 479 |
2013-05-07 | 476 | 481 | 472 | 473 | 36,500 | 473 |
2013-05-02 | 470 | 478 | 467 | 474 | 22,900 | 474 |
2013-05-01 | 479 | 479 | 466 | 469 | 48,100 | 469 |
2013-04-30 | 481 | 482 | 461 | 482 | 56,600 | 482 |
2013-04-26 | 500 | 505 | 484 | 484 | 69,400 | 484 |
2013-04-25 | 505 | 509 | 500 | 506 | 73,600 | 506 |
2013-04-24 | 532 | 538 | 530 | 530 | 68,700 | 530 |
2013-04-23 | 529 | 536 | 528 | 532 | 42,400 | 532 |
2013-04-22 | 531 | 539 | 528 | 531 | 65,100 | 531 |
2013-04-19 | 531 | 531 | 525 | 529 | 28,900 | 529 |
2013-04-18 | 533 | 533 | 521 | 529 | 32,300 | 529 |
2013-04-17 | 534 | 534 | 524 | 530 | 56,200 | 530 |
2013-04-16 | 530 | 530 | 516 | 519 | 35,900 | 519 |
2013-04-15 | 519 | 525 | 517 | 525 | 31,200 | 525 |
2013-04-12 | 522 | 522 | 515 | 519 | 23,500 | 519 |
2013-04-11 | 526 | 528 | 519 | 523 | 25,800 | 523 |
2013-04-10 | 519 | 525 | 513 | 523 | 29,700 | 523 |
2013-04-09 | 519 | 523 | 516 | 519 | 39,300 | 519 |
2013-04-08 | 522 | 531 | 510 | 519 | 43,700 | 519 |
2013-04-05 | 535 | 535 | 506 | 516 | 95,100 | 516 |
2013-04-04 | 527 | 556 | 515 | 537 | 142,400 | 537 |
2013-04-03 | 506 | 515 | 502 | 511 | 32,600 | 511 |
2013-04-02 | 506 | 514 | 480 | 502 | 57,200 | 502 |
2013-04-01 | 515 | 518 | 506 | 506 | 38,300 | 506 |
2013-03-29 | 512 | 515 | 505 | 509 | 32,400 | 509 |
2013-03-28 | 510 | 515 | 500 | 508 | 47,400 | 508 |
2013-03-27 | 486 | 515 | 481 | 501 | 59,500 | 501 |
2013-03-26 | 482 | 483 | 476 | 479 | 20,300 | 479 |
2013-03-25 | 485 | 485 | 473 | 481 | 31,300 | 481 |
2013-03-22 | 479 | 485 | 475 | 480 | 42,100 | 480 |
2013-03-21 | 474 | 485 | 470 | 479 | 45,200 | 479 |
2013-03-19 | 475 | 476 | 466 | 474 | 36,900 | 474 |
2013-03-18 | 471 | 476 | 464 | 472 | 46,300 | 472 |
2013-03-15 | 453 | 469 | 448 | 464 | 48,400 | 464 |
2013-03-14 | 435 | 451 | 432 | 451 | 101,000 | 451 |
2013-03-13 | 459 | 469 | 447 | 451 | 72,600 | 451 |
2013-03-12 | 466 | 480 | 434 | 451 | 244,200 | 451 |
2013-03-11 | 630 | 630 | 490 | 490 | 470,700 | 490 |
2013-03-08 | 477 | 530 | 462 | 530 | 288,000 | 530 |
2013-03-07 | 429 | 460 | 418 | 450 | 177,700 | 450 |
2013-03-06 | 418 | 430 | 412 | 428 | 51,100 | 428 |
2013-03-05 | 414 | 417 | 412 | 415 | 15,600 | 415 |
2013-03-04 | 415 | 415 | 410 | 413 | 25,500 | 413 |
2013-03-01 | 413 | 413 | 398 | 408 | 35,600 | 408 |
2013-02-28 | 404 | 421 | 404 | 410 | 42,600 | 410 |
2013-02-27 | 398 | 405 | 397 | 405 | 17,700 | 405 |
2013-02-26 | 395 | 400 | 392 | 396 | 16,000 | 396 |
2013-02-25 | 396 | 399 | 391 | 397 | 6,500 | 397 |
2013-02-22 | 391 | 396 | 390 | 396 | 26,400 | 396 |
2013-02-21 | 398 | 398 | 390 | 397 | 30,100 | 397 |
2013-02-20 | 400 | 401 | 392 | 399 | 12,900 | 399 |
2013-02-19 | 394 | 401 | 392 | 395 | 18,100 | 395 |
2013-02-18 | 392 | 400 | 392 | 395 | 8,900 | 395 |
2013-02-15 | 402 | 404 | 391 | 395 | 15,500 | 395 |
2013-02-14 | 402 | 412 | 396 | 407 | 15,600 | 407 |
2013-02-13 | 418 | 422 | 397 | 402 | 47,800 | 402 |
2013-02-12 | 425 | 448 | 416 | 422 | 79,500 | 422 |
2013-02-08 | 400 | 431 | 397 | 425 | 164,900 | 425 |
2013-02-07 | 399 | 401 | 381 | 395 | 40,500 | 395 |
2013-02-06 | 399 | 403 | 394 | 399 | 25,000 | 399 |
2013-02-05 | 394 | 399 | 390 | 394 | 43,500 | 394 |
2013-02-04 | 395 | 399 | 387 | 399 | 35,600 | 399 |
2013-02-01 | 380 | 403 | 380 | 388 | 90,800 | 388 |
2013-01-31 | 380 | 381 | 378 | 380 | 11,600 | 380 |
2013-01-30 | 380 | 381 | 377 | 380 | 15,500 | 380 |
2013-01-29 | 381 | 382 | 378 | 378 | 13,000 | 378 |
2013-01-28 | 381 | 382 | 376 | 382 | 23,600 | 382 |
2013-01-25 | 377 | 381 | 374 | 381 | 10,300 | 381 |
2013-01-24 | 376 | 376 | 372 | 375 | 9,100 | 375 |
2013-01-23 | 379 | 379 | 375 | 375 | 11,400 | 375 |
2013-01-22 | 388 | 388 | 375 | 379 | 22,900 | 379 |
2013-01-21 | 382 | 388 | 379 | 388 | 7,000 | 388 |
2013-01-18 | 375 | 383 | 375 | 379 | 8,100 | 379 |
2013-01-17 | 382 | 385 | 370 | 379 | 28,100 | 379 |
2013-01-16 | 380 | 390 | 376 | 379 | 38,600 | 379 |
2013-01-15 | 379 | 382 | 375 | 376 | 18,100 | 376 |
2013-01-11 | 377 | 380 | 372 | 375 | 19,600 | 375 |
2013-01-10 | 372 | 378 | 371 | 372 | 12,800 | 372 |
2013-01-09 | 370 | 375 | 370 | 372 | 6,800 | 372 |
2013-01-08 | 372 | 374 | 370 | 370 | 11,700 | 370 |
2013-01-07 | 374 | 379 | 370 | 375 | 13,400 | 375 |
2013-01-04 | 368 | 370 | 361 | 370 | 24,000 | 370 |
分割・併合履歴 : なし