3161 アゼアス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 556 | 568 | 553 | 559 | 15,300 | 559 |
| 2015-12-29 | 543 | 560 | 540 | 555 | 29,300 | 555 |
| 2015-12-28 | 535 | 548 | 535 | 543 | 28,100 | 543 |
| 2015-12-25 | 540 | 550 | 527 | 530 | 62,300 | 530 |
| 2015-12-24 | 563 | 565 | 545 | 550 | 51,400 | 550 |
| 2015-12-22 | 579 | 580 | 561 | 567 | 39,400 | 567 |
| 2015-12-21 | 577 | 580 | 557 | 579 | 40,000 | 579 |
| 2015-12-18 | 577 | 584 | 577 | 580 | 22,600 | 580 |
| 2015-12-17 | 576 | 583 | 575 | 582 | 20,600 | 582 |
| 2015-12-16 | 570 | 579 | 570 | 575 | 34,400 | 575 |
| 2015-12-15 | 577 | 580 | 571 | 571 | 26,700 | 571 |
| 2015-12-14 | 577 | 583 | 576 | 577 | 30,700 | 577 |
| 2015-12-11 | 581 | 590 | 581 | 585 | 21,400 | 585 |
| 2015-12-10 | 573 | 599 | 573 | 591 | 65,200 | 591 |
| 2015-12-09 | 576 | 584 | 575 | 578 | 26,900 | 578 |
| 2015-12-08 | 575 | 579 | 575 | 577 | 36,500 | 577 |
| 2015-12-07 | 578 | 587 | 578 | 582 | 27,000 | 582 |
| 2015-12-04 | 588 | 589 | 583 | 587 | 20,500 | 587 |
| 2015-12-03 | 600 | 600 | 590 | 592 | 28,300 | 592 |
| 2015-12-02 | 611 | 613 | 603 | 603 | 24,900 | 603 |
| 2015-12-01 | 610 | 612 | 605 | 606 | 27,800 | 606 |
| 2015-11-30 | 611 | 612 | 607 | 607 | 11,500 | 607 |
| 2015-11-27 | 615 | 618 | 609 | 610 | 15,600 | 610 |
| 2015-11-26 | 613 | 615 | 609 | 612 | 21,100 | 612 |
| 2015-11-25 | 610 | 627 | 608 | 612 | 60,000 | 612 |
| 2015-11-24 | 610 | 610 | 599 | 607 | 45,700 | 607 |
| 2015-11-20 | 594 | 604 | 592 | 594 | 24,300 | 594 |
| 2015-11-19 | 586 | 593 | 586 | 590 | 20,200 | 590 |
| 2015-11-18 | 588 | 590 | 586 | 588 | 14,700 | 588 |
| 2015-11-17 | 587 | 591 | 586 | 590 | 16,800 | 590 |
| 2015-11-16 | 586 | 590 | 586 | 587 | 12,700 | 587 |
| 2015-11-13 | 587 | 594 | 587 | 593 | 8,000 | 593 |
| 2015-11-12 | 595 | 596 | 592 | 593 | 5,300 | 593 |
| 2015-11-11 | 589 | 595 | 589 | 593 | 12,500 | 593 |
| 2015-11-10 | 586 | 590 | 586 | 587 | 10,600 | 587 |
| 2015-11-09 | 593 | 596 | 588 | 589 | 19,600 | 589 |
| 2015-11-06 | 573 | 599 | 573 | 591 | 14,400 | 591 |
| 2015-11-05 | 577 | 582 | 570 | 572 | 24,200 | 572 |
| 2015-11-04 | 600 | 602 | 575 | 578 | 42,600 | 578 |
| 2015-11-02 | 615 | 624 | 591 | 597 | 89,300 | 597 |
| 2015-10-30 | 613 | 648 | 602 | 625 | 93,100 | 625 |
| 2015-10-29 | 618 | 618 | 607 | 608 | 22,400 | 608 |
| 2015-10-28 | 613 | 613 | 606 | 610 | 14,300 | 610 |
| 2015-10-27 | 615 | 626 | 607 | 613 | 33,300 | 613 |
| 2015-10-26 | 610 | 633 | 607 | 614 | 62,900 | 614 |
| 2015-10-23 | 609 | 609 | 602 | 602 | 12,800 | 602 |
| 2015-10-22 | 611 | 612 | 602 | 603 | 39,000 | 603 |
| 2015-10-21 | 603 | 615 | 603 | 609 | 17,300 | 609 |
| 2015-10-20 | 606 | 609 | 603 | 603 | 31,100 | 603 |
| 2015-10-19 | 615 | 615 | 607 | 607 | 19,300 | 607 |
| 2015-10-16 | 627 | 628 | 610 | 615 | 34,500 | 615 |
| 2015-10-15 | 602 | 651 | 600 | 627 | 135,100 | 627 |
| 2015-10-14 | 610 | 618 | 608 | 608 | 39,900 | 608 |
| 2015-10-13 | 631 | 635 | 607 | 610 | 126,500 | 610 |
| 2015-10-09 | 600 | 607 | 599 | 601 | 27,100 | 601 |
| 2015-10-08 | 600 | 604 | 596 | 599 | 27,900 | 599 |
| 2015-10-07 | 581 | 600 | 580 | 595 | 44,600 | 595 |
| 2015-10-06 | 585 | 585 | 581 | 581 | 30,700 | 581 |
| 2015-10-05 | 574 | 580 | 571 | 578 | 21,400 | 578 |
| 2015-10-02 | 573 | 574 | 565 | 566 | 32,000 | 566 |
| 2015-10-01 | 561 | 571 | 561 | 563 | 33,700 | 563 |
| 2015-09-30 | 565 | 566 | 558 | 558 | 25,100 | 558 |
| 2015-09-29 | 556 | 563 | 546 | 546 | 42,500 | 546 |
| 2015-09-28 | 570 | 576 | 558 | 563 | 33,400 | 563 |
| 2015-09-25 | 538 | 549 | 538 | 540 | 10,500 | 540 |
| 2015-09-24 | 554 | 554 | 539 | 539 | 16,500 | 539 |
| 2015-09-18 | 556 | 558 | 551 | 553 | 10,600 | 553 |
| 2015-09-17 | 557 | 561 | 552 | 559 | 16,500 | 559 |
| 2015-09-16 | 562 | 563 | 551 | 551 | 26,900 | 551 |
| 2015-09-15 | 575 | 575 | 557 | 561 | 34,500 | 561 |
| 2015-09-14 | 544 | 617 | 544 | 565 | 118,500 | 565 |
| 2015-09-11 | 549 | 555 | 545 | 550 | 19,700 | 550 |
| 2015-09-10 | 538 | 555 | 533 | 549 | 48,200 | 549 |
| 2015-09-09 | 550 | 574 | 545 | 569 | 54,500 | 569 |
| 2015-09-08 | 539 | 556 | 530 | 543 | 30,300 | 543 |
| 2015-09-07 | 541 | 546 | 531 | 532 | 32,500 | 532 |
| 2015-09-04 | 559 | 563 | 538 | 551 | 41,500 | 551 |
| 2015-09-03 | 570 | 579 | 558 | 559 | 38,200 | 559 |
| 2015-09-02 | 565 | 582 | 560 | 569 | 43,400 | 569 |
| 2015-09-01 | 598 | 598 | 560 | 569 | 47,200 | 569 |
| 2015-08-31 | 620 | 620 | 598 | 603 | 44,800 | 603 |
| 2015-08-28 | 564 | 625 | 564 | 610 | 148,600 | 610 |
| 2015-08-27 | 558 | 583 | 555 | 558 | 82,900 | 558 |
| 2015-08-26 | 540 | 570 | 540 | 568 | 59,000 | 568 |
| 2015-08-25 | 510 | 579 | 495 | 550 | 161,500 | 550 |
| 2015-08-24 | 600 | 616 | 540 | 556 | 191,900 | 556 |
| 2015-08-21 | 645 | 662 | 634 | 635 | 71,300 | 635 |
| 2015-08-20 | 690 | 690 | 655 | 660 | 83,300 | 660 |
| 2015-08-19 | 666 | 718 | 661 | 684 | 349,000 | 684 |
| 2015-08-18 | 665 | 668 | 651 | 662 | 44,500 | 662 |
| 2015-08-17 | 638 | 668 | 638 | 666 | 88,800 | 666 |
| 2015-08-14 | 616 | 631 | 616 | 631 | 17,900 | 631 |
| 2015-08-13 | 625 | 629 | 616 | 625 | 37,800 | 625 |
| 2015-08-12 | 630 | 640 | 629 | 633 | 19,100 | 633 |
| 2015-08-11 | 630 | 640 | 628 | 637 | 18,500 | 637 |
| 2015-08-10 | 649 | 649 | 627 | 633 | 58,100 | 633 |
| 2015-08-07 | 659 | 665 | 647 | 650 | 63,100 | 650 |
| 2015-08-06 | 661 | 671 | 660 | 664 | 19,400 | 664 |
| 2015-08-05 | 667 | 680 | 658 | 669 | 44,400 | 669 |
| 2015-08-04 | 655 | 685 | 646 | 647 | 64,800 | 647 |
| 2015-08-03 | 646 | 660 | 643 | 645 | 42,500 | 645 |
| 2015-07-31 | 662 | 666 | 659 | 660 | 23,500 | 660 |
| 2015-07-30 | 668 | 670 | 665 | 665 | 29,200 | 665 |
| 2015-07-29 | 678 | 678 | 667 | 670 | 25,700 | 670 |
| 2015-07-28 | 660 | 690 | 645 | 668 | 83,100 | 668 |
| 2015-07-27 | 673 | 675 | 665 | 671 | 40,100 | 671 |
| 2015-07-24 | 684 | 685 | 680 | 683 | 21,600 | 683 |
| 2015-07-23 | 682 | 688 | 680 | 685 | 28,200 | 685 |
| 2015-07-22 | 693 | 693 | 683 | 685 | 29,700 | 685 |
| 2015-07-21 | 693 | 700 | 690 | 690 | 52,400 | 690 |
| 2015-07-17 | 703 | 725 | 695 | 699 | 103,000 | 699 |
| 2015-07-16 | 721 | 731 | 691 | 691 | 164,400 | 691 |
| 2015-07-15 | 676 | 719 | 675 | 708 | 112,300 | 708 |
| 2015-07-14 | 667 | 696 | 667 | 686 | 85,600 | 686 |
| 2015-07-13 | 657 | 683 | 655 | 668 | 62,500 | 668 |
| 2015-07-10 | 641 | 658 | 639 | 653 | 72,500 | 653 |
| 2015-07-09 | 635 | 657 | 601 | 648 | 155,600 | 648 |
| 2015-07-08 | 705 | 712 | 658 | 665 | 130,700 | 665 |
| 2015-07-07 | 698 | 704 | 684 | 685 | 94,300 | 685 |
| 2015-07-06 | 681 | 745 | 677 | 683 | 290,900 | 683 |
| 2015-07-03 | 705 | 710 | 688 | 696 | 129,100 | 696 |
| 2015-07-02 | 700 | 722 | 700 | 701 | 385,700 | 701 |
| 2015-07-01 | 698 | 820 | 688 | 741 | 1,886,000 | 741 |
| 2015-06-30 | 698 | 740 | 690 | 710 | 330,600 | 710 |
| 2015-06-29 | 687 | 720 | 687 | 695 | 352,100 | 695 |
| 2015-06-26 | 747 | 785 | 736 | 757 | 567,900 | 757 |
| 2015-06-25 | 752 | 762 | 727 | 735 | 341,100 | 735 |
| 2015-06-24 | 793 | 800 | 775 | 781 | 346,600 | 781 |
| 2015-06-23 | 834 | 834 | 790 | 807 | 439,300 | 807 |
| 2015-06-22 | 857 | 860 | 816 | 825 | 643,100 | 825 |
| 2015-06-19 | 952 | 957 | 855 | 900 | 973,000 | 900 |
| 2015-06-18 | 950 | 975 | 931 | 945 | 730,900 | 945 |
| 2015-06-17 | 1,030 | 1,080 | 1,001 | 1,027 | 885,300 | 1,027 |
| 2015-06-16 | 1,128 | 1,171 | 1,000 | 1,062 | 2,680,000 | 1,062 |
| 2015-06-15 | 1,080 | 1,081 | 1,038 | 1,081 | 2,271,900 | 1,081 |
| 2015-06-12 | 995 | 1,040 | 911 | 931 | 1,225,900 | 931 |
| 2015-06-11 | 1,013 | 1,092 | 980 | 1,019 | 2,524,200 | 1,019 |
| 2015-06-10 | 1,042 | 1,132 | 1,000 | 1,029 | 4,246,600 | 1,029 |
| 2015-06-09 | 988 | 1,100 | 951 | 1,012 | 4,148,400 | 1,012 |
| 2015-06-08 | 1,020 | 1,288 | 920 | 985 | 10,063,700 | 985 |
| 2015-06-05 | 935 | 1,080 | 881 | 1,080 | 5,808,800 | 1,080 |
| 2015-06-04 | 898 | 943 | 868 | 943 | 4,663,100 | 943 |
| 2015-06-03 | 792 | 793 | 787 | 793 | 478,800 | 793 |
| 2015-06-02 | 613 | 693 | 608 | 693 | 2,002,800 | 693 |
| 2015-06-01 | 589 | 613 | 587 | 593 | 288,900 | 593 |
| 2015-05-29 | 579 | 588 | 575 | 579 | 81,600 | 579 |
| 2015-05-28 | 579 | 581 | 577 | 579 | 16,100 | 579 |
| 2015-05-27 | 580 | 583 | 577 | 579 | 33,600 | 579 |
| 2015-05-26 | 580 | 585 | 580 | 585 | 23,500 | 585 |
| 2015-05-25 | 581 | 586 | 579 | 580 | 51,000 | 580 |
| 2015-05-22 | 583 | 586 | 581 | 585 | 22,000 | 585 |
| 2015-05-21 | 588 | 591 | 582 | 582 | 23,600 | 582 |
| 2015-05-20 | 583 | 595 | 583 | 586 | 24,100 | 586 |
| 2015-05-19 | 582 | 588 | 581 | 582 | 49,000 | 582 |
| 2015-05-18 | 607 | 607 | 594 | 594 | 103,600 | 594 |
| 2015-05-15 | 585 | 591 | 576 | 583 | 45,500 | 583 |
| 2015-05-14 | 580 | 620 | 573 | 598 | 111,800 | 598 |
| 2015-05-13 | 583 | 585 | 573 | 578 | 31,900 | 578 |
| 2015-05-12 | 585 | 592 | 583 | 583 | 26,800 | 583 |
| 2015-05-11 | 581 | 587 | 581 | 583 | 32,600 | 583 |
| 2015-05-08 | 580 | 585 | 580 | 585 | 27,400 | 585 |
| 2015-05-07 | 584 | 584 | 574 | 580 | 45,300 | 580 |
| 2015-05-01 | 570 | 574 | 566 | 569 | 50,600 | 569 |
| 2015-04-30 | 598 | 599 | 575 | 580 | 82,200 | 580 |
| 2015-04-28 | 604 | 610 | 602 | 602 | 55,900 | 602 |
| 2015-04-27 | 610 | 614 | 607 | 608 | 58,400 | 608 |
| 2015-04-24 | 620 | 626 | 618 | 623 | 46,600 | 623 |
| 2015-04-23 | 622 | 623 | 615 | 619 | 70,500 | 619 |
| 2015-04-22 | 619 | 655 | 616 | 625 | 321,300 | 625 |
| 2015-04-21 | 615 | 623 | 615 | 618 | 32,700 | 618 |
| 2015-04-20 | 619 | 619 | 608 | 614 | 59,500 | 614 |
| 2015-04-17 | 624 | 630 | 623 | 623 | 30,900 | 623 |
| 2015-04-16 | 636 | 637 | 629 | 629 | 56,400 | 629 |
| 2015-04-15 | 646 | 647 | 630 | 633 | 74,600 | 633 |
| 2015-04-14 | 628 | 644 | 627 | 644 | 118,700 | 644 |
| 2015-04-13 | 621 | 629 | 618 | 625 | 67,400 | 625 |
| 2015-04-10 | 617 | 618 | 614 | 617 | 59,000 | 617 |
| 2015-04-09 | 618 | 618 | 616 | 618 | 43,300 | 618 |
| 2015-04-08 | 618 | 621 | 616 | 618 | 27,500 | 618 |
| 2015-04-07 | 617 | 620 | 616 | 616 | 28,100 | 616 |
| 2015-04-06 | 615 | 618 | 614 | 615 | 38,200 | 615 |
| 2015-04-03 | 617 | 619 | 615 | 615 | 34,200 | 615 |
| 2015-04-02 | 618 | 619 | 612 | 617 | 40,500 | 617 |
| 2015-04-01 | 610 | 620 | 610 | 615 | 48,800 | 615 |
| 2015-03-31 | 624 | 624 | 614 | 617 | 45,000 | 617 |
| 2015-03-30 | 617 | 624 | 617 | 623 | 40,200 | 623 |
| 2015-03-27 | 612 | 615 | 609 | 615 | 59,800 | 615 |
| 2015-03-26 | 611 | 612 | 607 | 608 | 66,700 | 608 |
| 2015-03-25 | 613 | 618 | 608 | 616 | 36,300 | 616 |
| 2015-03-24 | 619 | 619 | 607 | 612 | 29,500 | 612 |
| 2015-03-23 | 610 | 621 | 610 | 619 | 48,600 | 619 |
| 2015-03-20 | 603 | 617 | 603 | 613 | 37,600 | 613 |
| 2015-03-19 | 606 | 606 | 598 | 600 | 48,400 | 600 |
| 2015-03-18 | 620 | 620 | 602 | 603 | 108,500 | 603 |
| 2015-03-17 | 633 | 643 | 619 | 622 | 145,100 | 622 |
| 2015-03-16 | 661 | 670 | 637 | 643 | 354,700 | 643 |
| 2015-03-13 | 650 | 650 | 622 | 636 | 223,900 | 636 |
| 2015-03-12 | 655 | 672 | 638 | 640 | 923,400 | 640 |
| 2015-03-11 | 591 | 599 | 582 | 585 | 63,100 | 585 |
| 2015-03-10 | 585 | 607 | 585 | 586 | 58,400 | 586 |
| 2015-03-09 | 578 | 583 | 576 | 583 | 13,600 | 583 |
| 2015-03-06 | 582 | 585 | 579 | 579 | 26,600 | 579 |
| 2015-03-05 | 577 | 585 | 572 | 579 | 23,400 | 579 |
| 2015-03-04 | 578 | 580 | 571 | 576 | 26,100 | 576 |
| 2015-03-03 | 598 | 598 | 577 | 579 | 47,200 | 579 |
| 2015-03-02 | 583 | 598 | 577 | 578 | 51,900 | 578 |
| 2015-02-27 | 595 | 599 | 583 | 583 | 39,400 | 583 |
| 2015-02-26 | 613 | 623 | 589 | 595 | 122,500 | 595 |
| 2015-02-25 | 591 | 615 | 591 | 614 | 130,500 | 614 |
| 2015-02-24 | 581 | 596 | 567 | 589 | 89,800 | 589 |
| 2015-02-23 | 622 | 625 | 584 | 588 | 242,100 | 588 |
| 2015-02-20 | 585 | 616 | 582 | 615 | 250,400 | 615 |
| 2015-02-19 | 565 | 587 | 564 | 579 | 159,200 | 579 |
| 2015-02-18 | 548 | 559 | 545 | 557 | 44,900 | 557 |
| 2015-02-17 | 560 | 560 | 546 | 547 | 43,000 | 547 |
| 2015-02-16 | 562 | 562 | 550 | 555 | 50,400 | 555 |
| 2015-02-13 | 545 | 557 | 537 | 557 | 60,400 | 557 |
| 2015-02-12 | 535 | 545 | 535 | 543 | 40,000 | 543 |
| 2015-02-10 | 538 | 545 | 533 | 540 | 34,200 | 540 |
| 2015-02-09 | 528 | 539 | 528 | 538 | 28,700 | 538 |
| 2015-02-06 | 531 | 532 | 521 | 529 | 50,800 | 529 |
| 2015-02-05 | 550 | 550 | 532 | 533 | 44,500 | 533 |
| 2015-02-04 | 550 | 552 | 534 | 548 | 44,400 | 548 |
| 2015-02-03 | 568 | 569 | 549 | 550 | 81,200 | 550 |
| 2015-02-02 | 572 | 583 | 569 | 569 | 53,100 | 569 |
| 2015-01-30 | 572 | 588 | 571 | 577 | 56,000 | 577 |
| 2015-01-29 | 569 | 590 | 567 | 570 | 75,700 | 570 |
| 2015-01-28 | 560 | 590 | 560 | 579 | 91,300 | 579 |
| 2015-01-27 | 562 | 564 | 553 | 562 | 50,700 | 562 |
| 2015-01-26 | 555 | 570 | 555 | 558 | 63,600 | 558 |
| 2015-01-23 | 557 | 566 | 555 | 557 | 41,800 | 557 |
| 2015-01-22 | 569 | 569 | 562 | 562 | 23,600 | 562 |
| 2015-01-21 | 567 | 570 | 561 | 569 | 44,000 | 569 |
| 2015-01-20 | 559 | 565 | 556 | 561 | 60,000 | 561 |
| 2015-01-19 | 577 | 577 | 556 | 560 | 66,800 | 560 |
| 2015-01-16 | 573 | 600 | 552 | 571 | 164,800 | 571 |
| 2015-01-15 | 582 | 587 | 574 | 576 | 65,200 | 576 |
| 2015-01-14 | 600 | 600 | 584 | 587 | 52,000 | 587 |
| 2015-01-13 | 591 | 612 | 588 | 591 | 97,100 | 591 |
| 2015-01-09 | 617 | 619 | 600 | 609 | 97,400 | 609 |
| 2015-01-08 | 627 | 629 | 613 | 615 | 120,400 | 615 |
| 2015-01-07 | 605 | 650 | 604 | 620 | 255,000 | 620 |
| 2015-01-06 | 608 | 617 | 601 | 604 | 137,900 | 604 |
| 2015-01-05 | 621 | 627 | 604 | 606 | 208,400 | 606 |
分割・併合履歴 ： なし
