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
2013-12-3040741539940230,200402
2013-12-2739040638840625,500406
2013-12-2639339438638912,600389
2013-12-2538939438538525,500385
2013-12-2439539838738723,100387
2013-12-2039740039739811,300398
2013-12-194004013983983,500398
2013-12-184044054014017,000401
2013-12-1740941040140116,100401
2013-12-1640740940240918,100409
2013-12-1341541540740914,400409
2013-12-1241341740841443,000414
2013-12-114094094054097,600409
2013-12-1040740940540810,400408
2013-12-094084104074076,600407
2013-12-064084084014067,300406
2013-12-054064104044048,100404
2013-12-044054094034064,200406
2013-12-0341341340540812,500408
2013-12-0241341340140755,500407
2013-11-2941742041242017,400420
2013-11-284204204144175,100417
2013-11-2742342341642010,600420
2013-11-2641741841241522,300415
2013-11-254174184144177,500417
2013-11-2241541841241712,700417
2013-11-214174174124148,600414
2013-11-204124154024109,800410
2013-11-194124154074155,700415
2013-11-184104154104142,200414
2013-11-154074144054126,500412
2013-11-144064154054142,500414
2013-11-134154154084081,500408
2013-11-1240841040141011,100410
2013-11-114184184104106,400410
2013-11-084154154104153,000415
2013-11-074134174134153,800415
2013-11-064174184134148,400414
2013-11-054234284174205,800420
2013-11-0142642641342310,400423
2013-10-314234264214236,900423
2013-10-304264364214254,300425
2013-10-294234264224221,400422
2013-10-284224244214243,200424
2013-10-254304304234283,600428
2013-10-244224304224264,200426
2013-10-2343244442242219,700422
2013-10-2242443342243213,500432
2013-10-214194204154199,000419
2013-10-184174174124162,900416
2013-10-174184184064109,000410
2013-10-164124164124133,100413
2013-10-154124164114122,200412
2013-10-1140941540241010,000410
2013-10-104104143984096,400409
2013-10-093994073964029,200402
2013-10-0840240339139430,600394
2013-10-074194244054108,800410
2013-10-044244274194244,700424
2013-10-034294294274272,900427
2013-10-0243043642743110,500431
2013-10-014354374234307,600430
2013-09-304334354324333,200433
2013-09-2743844243043514,300435
2013-09-264354434344436,600443
2013-09-254424464354355,000435
2013-09-2442644842544415,200444
2013-09-2043043041943034,200430
2013-09-1944844941843521,800435
2013-09-1845545544444810,300448
2013-09-1746146445145327,900453
2013-09-1346947045046034,700460
2013-09-12475478452461116,600461
2013-09-1144645343845221,700452
2013-09-1044945444544533,700445
2013-09-0945645642244919,900449
2013-09-0645845944345242,500452
2013-09-0544645443645374,900453
2013-09-0443444643244630,900446
2013-09-0344744742444252,500442
2013-09-0241244440644477,600444
2013-08-30387458382406130,200406
2013-08-293763923763793,000379
2013-08-2838939438038416,300384
2013-08-273933943863886,200388
2013-08-263953983903943,300394
2013-08-233944003913928,100392
2013-08-2241041439039331,300393
2013-08-213853943803948,800394
2013-08-203853963833889,700388
2013-08-193873933833846,000384
2013-08-1638839538439014,200390
2013-08-153943973833964,600396
2013-08-143974033953975,800397
2013-08-1339239939039711,000397
2013-08-1237840837839913,200399
2013-08-093823853813823,300382
2013-08-083813883803815,400381
2013-08-0739039138638616,200386
2013-08-0638539238439019,300390
2013-08-053843843793823,900382
2013-08-023783843753846,200384
2013-08-013693773663773,300377
2013-07-313713733653684,300368
2013-07-303723743693745,400374
2013-07-2937838136337016,400370
2013-07-263783813753779,700377
2013-07-2538538637638318,900383
2013-07-2437838337638312,600383
2013-07-233773793743765,300376
2013-07-223823823723738,400373
2013-07-193793793723737,100373
2013-07-1837138437037815,900378
2013-07-173733773693717,100371
2013-07-1637638036837212,200372
2013-07-123743753703703,600370
2013-07-113703783693745,000374
2013-07-103803813683788,500378
2013-07-0938238337838110,200381
2013-07-0838138337838014,400380
2013-07-0537238237137714,400377
2013-07-0436537536437311,200373
2013-07-0336536836536711,300367
2013-07-0236236435836013,600360
2013-07-013543633523597,200359
2013-06-283513603433599,200359
2013-06-2734935532035052,100350
2013-06-2636037035035016,900350
2013-06-2537037135036425,500364
2013-06-2437938036536613,800366
2013-06-213893893723819,200381
2013-06-2039239438039015,800390
2013-06-194004003903926,200392
2013-06-184014033944003,100400
2013-06-1739140438940113,200401
2013-06-143994003973975,800397
2013-06-1338540437639818,800398
2013-06-1239040538640416,000404
2013-06-113924033903989,400398
2013-06-1037838837838614,700386
2013-06-0738038834837045,800370
2013-06-0641541538839733,600397
2013-06-054184254154185,900418
2013-06-0442442541341710,200417
2013-06-0342242641542210,600422
2013-05-3143443442542711,100427
2013-05-304304364274286,700428
2013-05-2942444342442912,700429
2013-05-284264304184249,000424
2013-05-2742343842342517,000425
2013-05-2444544741943917,900439
2013-05-2345945943643739,600437
2013-05-2245946044746012,800460
2013-05-2145045944945926,000459
2013-05-2044345344345023,400450
2013-05-1742545442545040,300450
2013-05-1643943941642144,900421
2013-05-1545145243043150,300431
2013-05-1444545744544735,800447
2013-05-1346847144146059,800460
2013-05-1047847846447324,400473
2013-05-0947948246847025,200470
2013-05-0848348547447942,200479
2013-05-0747648147247336,500473
2013-05-0247047846747422,900474
2013-05-0147947946646948,100469
2013-04-3048148246148256,600482
2013-04-2650050548448469,400484
2013-04-2550550950050673,600506
2013-04-2453253853053068,700530
2013-04-2352953652853242,400532
2013-04-2253153952853165,100531
2013-04-1953153152552928,900529
2013-04-1853353352152932,300529
2013-04-1753453452453056,200530
2013-04-1653053051651935,900519
2013-04-1551952551752531,200525
2013-04-1252252251551923,500519
2013-04-1152652851952325,800523
2013-04-1051952551352329,700523
2013-04-0951952351651939,300519
2013-04-0852253151051943,700519
2013-04-0553553550651695,100516
2013-04-04527556515537142,400537
2013-04-0350651550251132,600511
2013-04-0250651448050257,200502
2013-04-0151551850650638,300506
2013-03-2951251550550932,400509
2013-03-2851051550050847,400508
2013-03-2748651548150159,500501
2013-03-2648248347647920,300479
2013-03-2548548547348131,300481
2013-03-2247948547548042,100480
2013-03-2147448547047945,200479
2013-03-1947547646647436,900474
2013-03-1847147646447246,300472
2013-03-1545346944846448,400464
2013-03-14435451432451101,000451
2013-03-1345946944745172,600451
2013-03-12466480434451244,200451
2013-03-11630630490490470,700490
2013-03-08477530462530288,000530
2013-03-07429460418450177,700450
2013-03-0641843041242851,100428
2013-03-0541441741241515,600415
2013-03-0441541541041325,500413
2013-03-0141341339840835,600408
2013-02-2840442140441042,600410
2013-02-2739840539740517,700405
2013-02-2639540039239616,000396
2013-02-253963993913976,500397
2013-02-2239139639039626,400396
2013-02-2139839839039730,100397
2013-02-2040040139239912,900399
2013-02-1939440139239518,100395
2013-02-183924003923958,900395
2013-02-1540240439139515,500395
2013-02-1440241239640715,600407
2013-02-1341842239740247,800402
2013-02-1242544841642279,500422
2013-02-08400431397425164,900425
2013-02-0739940138139540,500395
2013-02-0639940339439925,000399
2013-02-0539439939039443,500394
2013-02-0439539938739935,600399
2013-02-0138040338038890,800388
2013-01-3138038137838011,600380
2013-01-3038038137738015,500380
2013-01-2938138237837813,000378
2013-01-2838138237638223,600382
2013-01-2537738137438110,300381
2013-01-243763763723759,100375
2013-01-2337937937537511,400375
2013-01-2238838837537922,900379
2013-01-213823883793887,000388
2013-01-183753833753798,100379
2013-01-1738238537037928,100379
2013-01-1638039037637938,600379
2013-01-1537938237537618,100376
2013-01-1137738037237519,600375
2013-01-1037237837137212,800372
2013-01-093703753703726,800372
2013-01-0837237437037011,700370
2013-01-0737437937037513,400375
2013-01-0436837036137024,000370

分割・併合履歴 : なし