3161 アゼアス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	626	642	622	631	70,700	631
2021-12-29	610	629	610	619	27,700	619
2021-12-28	605	614	605	606	57,900	606
2021-12-27	612	616	606	608	32,900	608
2021-12-24	623	626	615	617	19,500	617
2021-12-23	619	629	619	623	23,300	623
2021-12-22	610	623	609	622	55,200	622
2021-12-21	615	615	607	607	13,900	607
2021-12-20	619	621	607	609	25,400	609
2021-12-17	612	633	610	621	107,300	621
2021-12-16	615	615	604	612	42,900	612
2021-12-15	608	613	605	606	35,200	606
2021-12-14	618	618	607	608	26,600	608
2021-12-13	626	626	610	619	56,400	619
2021-12-10	640	640	624	626	51,100	626
2021-12-09	650	652	637	640	77,300	640
2021-12-08	651	666	651	662	46,900	662
2021-12-07	651	662	649	652	49,900	652
2021-12-06	658	664	651	658	31,200	658
2021-12-03	663	665	650	665	82,200	665
2021-12-02	689	707	660	662	109,800	662
2021-12-01	695	697	676	679	110,600	679
2021-11-30	695	715	685	693	212,700	693
2021-11-29	729	799	700	750	991,100	750
2021-11-26	665	743	661	715	332,700	715
2021-11-25	671	673	667	667	10,800	667
2021-11-24	678	684	671	671	9,700	671
2021-11-22	684	684	678	681	8,300	681
2021-11-19	683	685	680	681	6,400	681
2021-11-18	683	686	679	681	8,000	681
2021-11-17	696	696	682	682	9,800	682
2021-11-16	690	697	690	696	13,700	696
2021-11-15	678	692	676	692	24,300	692
2021-11-12	667	679	667	674	14,400	674
2021-11-11	673	674	667	670	21,700	670
2021-11-10	670	673	666	671	22,900	671
2021-11-09	676	677	668	670	13,300	670
2021-11-08	679	679	670	673	11,800	673
2021-11-05	686	686	675	680	17,000	680
2021-11-04	689	693	686	687	17,100	687
2021-11-02	686	694	684	689	14,400	689
2021-11-01	679	688	678	683	10,400	683
2021-10-29	679	681	671	679	5,100	679
2021-10-28	671	680	667	679	9,600	679
2021-10-27	673	677	670	673	12,500	673
2021-10-26	679	680	670	671	20,400	671
2021-10-25	681	683	675	675	6,600	675
2021-10-22	691	691	680	680	16,000	680
2021-10-21	693	700	690	691	20,800	691
2021-10-20	686	704	686	700	21,900	700
2021-10-19	683	688	683	684	7,100	684
2021-10-18	677	690	675	682	23,000	682
2021-10-15	673	679	672	678	18,100	678
2021-10-14	684	684	672	673	24,300	673
2021-10-13	688	688	680	684	12,600	684
2021-10-12	690	693	683	688	10,900	688
2021-10-11	688	694	688	688	16,500	688
2021-10-08	681	692	681	684	37,200	684
2021-10-07	688	692	682	682	29,000	682
2021-10-06	700	700	687	691	11,800	691
2021-10-05	694	697	680	697	43,700	697
2021-10-04	710	713	695	695	50,700	695
2021-10-01	709	711	702	705	35,400	705
2021-09-30	712	714	706	709	30,000	709
2021-09-29	707	714	705	712	17,400	712
2021-09-28	712	712	702	711	27,900	711
2021-09-27	712	716	710	712	17,100	712
2021-09-24	715	721	712	714	26,100	714
2021-09-22	719	721	710	710	40,200	710
2021-09-21	720	723	715	719	34,900	719
2021-09-17	727	733	724	729	29,700	729
2021-09-16	737	743	727	727	43,300	727
2021-09-15	740	745	735	735	23,200	735
2021-09-14	750	750	738	743	37,700	743
2021-09-13	741	751	735	748	58,900	748
2021-09-10	770	773	742	750	260,600	750
2021-09-09	786	811	750	773	595,700	773
2021-09-08	879	939	876	890	503,500	890
2021-09-07	850	864	831	864	177,800	864
2021-09-06	830	900	827	864	527,400	864
2021-09-03	775	800	771	797	127,800	797
2021-09-02	771	772	763	767	18,800	767
2021-09-01	769	770	758	768	32,400	768
2021-08-31	760	769	751	768	35,500	768
2021-08-30	747	762	746	761	46,000	761
2021-08-27	730	740	728	740	22,400	740
2021-08-26	725	736	725	733	18,400	733
2021-08-25	729	739	725	726	20,500	726
2021-08-24	716	728	714	727	35,100	727
2021-08-23	706	719	703	716	21,700	716
2021-08-20	715	715	698	699	34,600	699
2021-08-19	707	719	704	706	26,600	706
2021-08-18	703	716	703	715	25,900	715
2021-08-17	725	734	705	711	66,300	711
2021-08-16	738	750	724	724	42,600	724
2021-08-13	731	753	731	747	48,000	747
2021-08-12	735	745	730	734	28,400	734
2021-08-11	738	745	730	736	47,700	736
2021-08-10	744	744	719	740	61,300	740
2021-08-06	755	755	734	741	48,800	741
2021-08-05	736	758	733	749	43,000	749
2021-08-04	779	794	737	745	140,800	745
2021-08-03	744	785	737	784	111,700	784
2021-08-02	725	743	725	739	80,900	739
2021-07-30	750	750	716	718	142,900	718
2021-07-29	781	805	737	756	647,600	756
2021-07-28	709	763	707	751	398,500	751
2021-07-27	699	710	699	707	14,300	707
2021-07-26	698	703	697	698	12,100	698
2021-07-21	698	700	694	697	13,800	697
2021-07-20	695	698	690	694	12,100	694
2021-07-19	700	700	693	696	12,500	696
2021-07-16	700	700	693	697	12,400	697
2021-07-15	705	705	698	702	10,500	702
2021-07-14	696	710	694	707	35,700	707
2021-07-13	694	701	693	696	24,500	696
2021-07-12	692	702	690	692	11,600	692
2021-07-09	684	691	676	689	27,900	689
2021-07-08	698	698	685	688	40,600	688
2021-07-07	698	699	693	699	21,400	699
2021-07-06	699	702	697	701	20,700	701
2021-07-05	705	705	698	698	12,800	698
2021-07-02	706	706	698	702	19,600	702
2021-07-01	699	703	696	699	20,300	699
2021-06-30	709	710	699	701	43,800	701
2021-06-29	712	712	705	706	36,400	706
2021-06-28	705	718	705	713	47,900	713
2021-06-25	702	707	700	705	18,400	705
2021-06-24	710	710	701	702	32,400	702
2021-06-23	702	712	699	702	42,200	702
2021-06-22	701	714	699	708	48,300	708
2021-06-21	714	716	693	698	117,900	698
2021-06-18	729	730	709	713	115,500	713
2021-06-17	739	739	726	727	80,300	727
2021-06-16	759	759	729	731	221,400	731
2021-06-15	761	779	751	754	275,900	754
2021-06-14	761	773	752	757	429,600	757
2021-06-11	896	912	884	896	90,800	896
2021-06-10	906	906	891	894	45,700	894
2021-06-09	901	923	901	908	40,600	908
2021-06-08	915	915	902	902	34,300	902
2021-06-07	914	918	903	912	23,400	912
2021-06-04	901	913	895	912	36,200	912
2021-06-03	907	909	891	897	23,400	897
2021-06-02	898	907	885	897	28,700	897
2021-06-01	872	893	868	883	34,900	883
2021-05-31	891	892	870	876	37,200	876
2021-05-28	884	898	883	893	29,300	893
2021-05-27	873	893	873	883	33,700	883
2021-05-26	892	892	875	882	32,900	882
2021-05-25	913	913	892	892	32,500	892
2021-05-24	921	921	900	904	38,800	904
2021-05-21	898	922	887	914	60,200	914
2021-05-20	884	892	877	889	29,100	889
2021-05-19	860	885	851	882	45,100	882
2021-05-18	859	865	854	861	28,300	861
2021-05-17	885	893	857	859	48,200	859
2021-05-14	868	895	868	882	37,300	882
2021-05-13	874	880	859	869	42,900	869
2021-05-12	902	906	870	883	70,400	883
2021-05-11	921	921	907	907	39,200	907
2021-05-10	918	938	912	925	42,600	925
2021-05-07	932	932	913	915	46,400	915
2021-05-06	950	960	925	931	62,600	931
2021-04-30	928	958	917	944	87,400	944
2021-04-28	936	948	909	916	151,800	916
2021-04-27	992	997	971	976	95,100	976
2021-04-26	997	1,015	990	991	73,300	991
2021-04-23	998	1,014	982	984	76,600	984
2021-04-22	998	1,012	988	1,007	62,300	1,007
2021-04-21	981	1,000	976	980	149,900	980
2021-04-20	1,026	1,031	1,005	1,018	87,900	1,018
2021-04-19	1,061	1,071	1,041	1,041	113,000	1,041
2021-04-16	1,032	1,073	1,020	1,067	119,700	1,067
2021-04-15	1,015	1,070	1,015	1,026	158,200	1,026
2021-04-14	1,078	1,084	1,006	1,013	255,400	1,013
2021-04-13	1,086	1,108	1,065	1,086	137,000	1,086
2021-04-12	1,114	1,144	1,072	1,091	235,900	1,091
2021-04-09	1,131	1,150	1,101	1,110	257,500	1,110
2021-04-08	1,140	1,167	1,065	1,139	554,300	1,139
2021-04-07	1,040	1,128	1,021	1,120	451,700	1,120
2021-04-06	1,022	1,046	995	1,019	212,200	1,019
2021-04-05	970	1,025	970	1,024	308,600	1,024
2021-04-02	942	961	927	957	122,700	957
2021-04-01	965	968	917	938	199,000	938
2021-03-31	917	949	907	946	230,100	946
2021-03-30	875	910	871	902	248,600	902
2021-03-29	880	880	858	874	99,100	874
2021-03-26	847	868	847	868	77,200	868
2021-03-25	835	844	828	844	91,100	844
2021-03-24	850	854	820	823	85,500	823
2021-03-23	878	878	845	849	106,300	849
2021-03-22	874	879	863	878	95,200	878
2021-03-19	864	868	851	868	68,600	868
2021-03-18	869	872	857	864	79,700	864
2021-03-17	860	873	852	867	89,300	867
2021-03-16	849	860	841	860	154,200	860
2021-03-15	839	851	830	842	112,400	842
2021-03-12	842	855	828	839	205,100	839
2021-03-11	895	903	838	848	1,093,400	848
2021-03-10	770	788	763	777	162,500	777
2021-03-09	762	774	755	772	68,600	772
2021-03-08	755	759	745	759	44,100	759
2021-03-05	736	750	726	750	34,900	750
2021-03-04	747	747	733	736	19,800	736
2021-03-03	750	751	742	744	20,700	744
2021-03-02	753	758	746	750	17,700	750
2021-03-01	736	753	736	751	29,000	751
2021-02-26	743	746	730	746	61,200	746
2021-02-25	750	755	742	742	49,100	742
2021-02-24	775	775	745	746	49,500	746
2021-02-22	764	792	759	766	139,600	766
2021-02-19	750	755	745	749	37,200	749
2021-02-18	770	777	757	759	34,400	759
2021-02-17	766	773	764	768	22,100	768
2021-02-16	770	774	766	766	18,600	766
2021-02-15	777	777	768	769	31,200	769
2021-02-12	775	779	770	779	27,300	779
2021-02-10	777	782	772	773	21,100	773
2021-02-09	781	781	771	777	29,000	777
2021-02-08	786	793	780	781	31,200	781
2021-02-05	789	797	784	788	36,600	788
2021-02-04	784	790	777	786	26,500	786
2021-02-03	774	785	774	785	30,600	785
2021-02-02	779	779	768	779	22,900	779
2021-02-01	760	778	752	777	40,500	777
2021-01-29	774	779	760	761	50,100	761
2021-01-28	775	778	770	774	17,200	774
2021-01-27	787	788	778	780	25,600	780
2021-01-26	792	792	782	788	18,500	788
2021-01-25	786	793	784	789	22,900	789
2021-01-22	795	797	786	790	26,500	790
2021-01-21	802	802	790	796	25,300	796
2021-01-20	791	805	787	801	31,800	801
2021-01-19	800	809	793	793	58,900	793
2021-01-18	802	805	790	801	58,000	801
2021-01-15	784	800	776	792	74,100	792
2021-01-14	794	795	778	788	48,100	788
2021-01-13	800	802	792	794	33,500	794
2021-01-12	806	806	787	800	98,400	800
2021-01-08	775	784	775	779	42,100	779
2021-01-07	774	787	771	778	54,300	778
2021-01-06	760	780	760	774	70,800	774
2021-01-05	770	773	751	762	64,400	762
2021-01-04	744	771	742	767	65,000	767

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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